Rivaldi_Prediction/data/featuSGD/US3703341046_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
5027,2000-02-04,15.1875,15.28125,15.0,15.25,1435000.0,-0.008163265306122436,3.5,-0.25,34.45378151260503,28.79051555520668,0.11404438416476559,0.8454300127790901,0.8166393023517919,1.6709103350855479,55.82618622360951,0.3125,-0.6400182039815121,-0.6687499999999993,-1.9700651242614313,0.6325651242614345,-1.319407562130717,-0.018092437869283273,0.5800000000000001,44.44444444444444,16.492470303936674,0.6506575621307168,2,0.0625,1.03125,0.546875,1.078125,0.125,4,0.04526748971193406,3.2,15.3125,1.1,15.0625,1.2608695652173914,15.125,0.04526748971193406
5028,2000-02-07,15.28125,15.5625,14.75,15.4375,2410400.0,0.006172839506172867,3.0,2.5,33.33333333333333,30.600279864970986,-0.03206769458848058,0.6651850682875065,0.7228893023517919,1.5771603350855479,55.37667608479404,0.8125,-0.7357818522757373,-0.49843749999999964,-1.7417543380860891,0.7448793380860881,-1.1200959190430453,0.12322091904304422,0.4430499999999995,52.77777777777778,27.18733557738593,0.6216584190430442,2,-0.03125,0.9375,0.453125,0.984375,1.09375,0,0.014314928425357865,3.5,15.1875,3.2,15.3125,1.1,15.0625,0.014314928425357865
5029,2000-02-08,15.40625,15.5,15.28125,15.46875,2358400.0,0.008179959100204526,2.5,0.4,37.06896551724139,31.544450636727962,-0.12077908790497105,0.4811739394223622,0.5978893023517919,1.4521603350855479,54.902873859519374,0.21875,-0.7898580908173187,-0.3203125,-1.5300038685882065,0.8893788685882065,-0.9251581842941015,0.28453318429410324,0.2765779999999989,82.14285714285714,56.10637900655037,0.604845684294103,2,-0.15625,0.8125,0.328125,0.859375,2.1875,1,0.018255578093306246,3.0,15.28125,3.5,15.1875,3.2,15.3125,0.018255578093306246
5030,2000-02-09,15.25,15.46875,15.21875,15.40625,3026800.0,-0.010141987829614618,-1.2857142857142858,2.5,38.39285714285714,32.902743174927046,-0.004158224052925874,0.5525371077986492,0.7541393023517919,1.6084103350855479,54.43574059758358,0.25,-0.8342105097110135,-0.40468749999999964,-1.5426744908954717,0.7332994908954724,-0.9736809954477366,0.1643059954477355,0.39301487999999907,64.28571428571429,35.349202317075836,0.5689934954477357,2,0.0,0.734375,0.484375,1.015625,2.0,2,0.0348360655737705,2.5,15.40625,3.0,15.28125,3.5,15.1875,0.0348360655737705
5031,2000-02-10,15.03125,15.25,14.875,15.1875,3784000.0,-0.014344262295082011,1.6666666666666667,1.0,39.44954128440367,34.50824776208301,0.21243687367554998,0.6780691020398102,0.9728893023517919,1.8271603350855479,54.10839497324529,0.375,-0.7465752495783384,-0.5421875000000007,-1.6088926074144965,0.5245176074144933,-1.0755400537072468,-0.008834946292752832,0.5735442847999987,34.61538461538461,3.037648342720935,0.5333525537072472,2,0.21875,0.953125,0.703125,1.234375,2.375,3,0.043659043659043606,-1.2857142857142858,15.25,2.5,15.40625,3.0,15.28125,0.043659043659043606
5032,2000-02-11,15.21875,15.34375,15.0625,15.21875,1827400.0,0.012474012474012364,1.25,-0.0,44.545454545454554,35.29107604491129,0.044291548611527176,0.39255761715950754,0.7853893023517919,1.6396603350855479,53.64380839089578,0.3125,-0.7139751001715169,-0.27968749999999964,-1.209474853660108,0.6500998536601106,-0.7445811768300548,0.18520617683005547,0.34935251340799844,57.692307692307686,22.189691296995235,0.46489367683005484,2,0.03125,0.765625,0.515625,1.046875,2.15625,4,0.01848049281314168,1.6666666666666667,15.03125,-1.2857142857142858,15.25,2.5,15.40625,0.01848049281314168
5033,2000-02-14,15.5,15.5,15.25,15.25,2413200.0,0.01848049281314168,1.0,100.0,56.310679611650485,38.30707748324283,-0.2812297046904515,0.04727894168917146,0.5041393023517919,1.3584103350855479,52.95968378373479,0.28125,-0.6318959299081612,0.04374999999999929,-0.7968325047955567,0.884332504795557,-0.3765412523977787,0.46404125239777727,0.032878412871678364,100.0,57.527733072777636,0.42029125239777865,2,-0.375,0.484375,0.234375,0.765625,1.84375,0,-0.012096774193548376,1.25,15.21875,1.6666666666666667,15.03125,-1.2857142857142858,15.25,-0.012096774193548376
5034,2000-02-15,16.21875,16.21875,15.625,15.625,2802800.0,0.0463709677419355,1.0,2.375,60.176991150442475,41.77945207387969,-0.9258816927630171,-0.7311061478035672,-0.21461069764820806,0.6396603350855479,51.50582938472405,0.71875,-0.5159135932429244,0.7765625000000007,0.0027425686308468755,1.5503824313691545,0.3896525343154238,1.1634724656845776,-1.53125,100.0,53.942005214942,0.38690996568457686,2,-0.765625,-0.390625,-0.484375,0.046875,1.25,1,0.009633911368015502,1.0,15.5,1.25,15.21875,1.6666666666666667,15.03125,0.009633911368015502
5035,2000-02-16,16.03125,16.125,15.78125,16.03125,1733600.0,-0.011560693641618491,2.6666666666666665,0.0,62.38532110091743,45.124102799878386,-0.6554397484415357,-0.5989254763305141,-0.02711069764820806,0.8271603350855479,49.973406887443204,0.4375,-0.48538580940069487,0.6046875000000007,-0.10220845517821431,1.311583455178214,0.2512395224108932,0.9581354775891082,-1.3131249999999994,86.04651162790698,33.85370909951783,0.35344797758910684,2,-0.546875,-0.203125,-0.296875,0.234375,1.09375,2,0.09746588693957126,1.0,16.21875,1.0,15.5,1.25,15.21875,0.09746588693957126
5036,2000-02-17,16.1875,16.28125,15.875,16.0625,1963200.0,0.00974658869395717,1.6,100.0,65.17857142857143,48.537968346096875,-0.7537870153189665,-0.7856092267186305,-0.18336069764820806,0.6709103350855479,48.220201124727126,0.40625,-0.3688707601717365,0.7546874999999993,0.022364288443679214,1.4870107115563194,0.38852589422183925,1.1208491057781593,-1.4393624999999997,92.3076923076923,33.6443195587459,0.3661616057781596,2,-0.671875,-0.359375,-0.453125,0.078125,0.875,3,0.06563706563706573,2.6666666666666665,16.03125,1.0,16.21875,1.0,15.5,0.06563706563706573
5037,2000-02-18,16.03125,16.1875,15.84375,16.0625,1428200.0,-0.009652509652509633,1.4444444444444444,-0.25,56.86274509803922,51.1523474310642,-0.5199419580194053,-0.6400226222299334,-0.02711069764820806,0.8271603350855479,46.39592589260459,0.34375,-0.2408958697355903,0.5843749999999996,-0.18353077307098076,1.35228077307098,0.20042211346450856,0.9683278865354907,-1.221788,75.75757575757575,18.49043667247176,0.38395288653549053,2,-0.453125,-0.21875,-0.296875,0.234375,1.125,4,0.08576998050682261,1.6,16.1875,2.6666666666666665,16.03125,1.0,16.21875,0.08576998050682261
5038,2000-02-22,16.71875,16.78125,16.03125,16.03125,2340200.0,0.042884990253411415,-1.1818181818181819,-22.0,73.39449541284404,55.188517419464496,-1.0975029554331979,-1.3058717577552095,-0.7146106976482081,0.13966033508554787,44.457546574942484,0.75,-0.117631546781503,1.2156249999999993,0.2604409105508516,2.170809089449147,0.7380329552754255,1.6932170447245731,-1.8504164799999998,94.5945945945946,30.706488286498228,0.47759204472457356,2,-0.890625,-0.984375,-0.984375,-0.453125,0.6875,1,0.03925233644859816,1.4444444444444444,16.03125,1.6,16.1875,2.6666666666666665,16.03125,0.03925233644859816
5039,2000-02-23,16.71875,16.90625,16.4375,16.59375,3129800.0,0.0,-1.1428571428571428,0.18181818181818182,74.76635514018692,59.23001719694557,-0.9965428459970411,-1.241543370750522,-0.7146106976482081,0.13966033508554787,42.50044263709057,0.46875,0.009348475978569581,1.1343750000000004,0.05715498508834216,2.2115950149116586,0.5957649925441721,1.6729850074558303,-1.735641491199999,83.33333333333334,14.461088868032618,0.5386100074558292,2,-0.828125,-0.921875,-0.984375,-0.453125,1.21875,2,0.03738317757009346,-1.1818181818181819,16.71875,1.4444444444444444,16.03125,1.6,16.1875,0.03738317757009346
5040,2000-02-24,16.5625,16.6875,16.3125,16.6875,3046800.0,-0.009345794392523366,5.0,-1.0,69.23076923076923,62.53904252431953,-0.7091056440289556,-1.0557405718975872,-0.5583606976482081,0.29591033508554787,40.33218578461859,0.40625,0.13974118230232513,0.9250000000000007,-0.23622241624934048,2.0862224162493437,0.34438879187532834,1.5056112081246713,-1.4255401719039984,67.64705882352942,-2.7894622900463446,0.5806112081246712,2,-0.578125,-0.765625,-0.828125,-0.296875,1.53125,3,0.05471698113207557,-1.1428571428571428,16.71875,-1.1818181818181819,16.71875,1.4444444444444444,16.03125,0.05471698113207557
5041,2000-02-25,16.5,16.5625,16.34375,16.46875,3363400.0,-0.0037735849056603765,1.8,-0.25,70.58823529411765,65.43268482972654,-0.46528297451787637,-0.9379593839553078,-0.49586069764820806,0.35841033508554787,38.046753637580835,0.21875,0.25131993901522165,0.796875,-0.4049088988244307,1.9986588988244307,0.19598305058778465,1.3977669494122154,-1.221496958151679,61.76470588235294,-11.465597808526596,0.600891949412215,2,-0.421875,-0.703125,-0.765625,-0.234375,1.40625,4,0.037878787878787845,5.0,16.5625,-1.1428571428571428,16.71875,-1.1818181818181819,16.71875,0.037878787878787845
5042,2000-02-28,16.46875,16.5625,16.40625,16.46875,2061600.0,-0.0018939393939394478,-1.5,0.0,69.0,66.84260931732094,-0.266051901962566,-0.8441577254117725,-0.46461069764820806,0.38966033508554787,35.6378138974579,0.15625,0.3759021788800734,0.6984375000000007,-0.5174244627654971,1.9142994627654986,0.09050651861725356,1.3063684813827496,-1.060027201499544,50.0,-24.750920064007488,0.6079309813827485,2,-0.203125,-0.671875,-0.734375,-0.203125,2.03125,0,0.036053130929791344,1.8,16.5,5.0,16.5625,-1.1428571428571428,16.71875,0.036053130929791344
5043,2000-02-29,16.46875,16.625,16.375,16.46875,2434200.0,0.0,-1.6666666666666667,0.0,67.70833333333334,67.6794251154199,-0.1276022004871784,-0.8171389627430159,-0.46461069764820806,0.38966033508554787,33.14917340419733,0.25,0.5233848528264851,0.6546874999999996,-0.5968699179376316,1.906244917937629,0.028908791031184933,1.2804662089688144,-0.940225025379581,26.31578947368421,-45.537920119064935,0.6257787089688147,2,-0.125,-0.671875,-0.734375,-0.203125,1.78125,1,0.04174573055028463,-1.5,16.46875,1.8,16.5,5.0,16.5625,0.04174573055028463
5044,2000-03-01,16.59375,16.90625,16.46875,16.53125,2863000.0,0.007590132827324458,-3.6666666666666665,100.0,72.63157894736842,68.81789820947003,-0.21659130879340438,-0.8711250919340294,-0.5896106976482081,0.26466033508554787,31.291085518496896,0.4375,0.6518682483840834,0.7062500000000007,-0.5474287971070417,1.9599287971070432,0.07941060144647949,1.333089398553522,-0.9550070233492143,47.368421052631575,-24.391581939636993,0.6268393985535214,3,-0.21875,-0.796875,-0.859375,-0.328125,1.4375,2,0.048964218455743946,-1.6666666666666667,16.46875,-1.5,16.46875,1.8,16.5,0.048964218455743946
5045,2000-03-02,16.09375,16.4375,15.75,16.40625,3190000.0,-0.030131826741996215,2.6666666666666665,-5.0,66.34615384615384,68.94762958920141,0.3276640278467404,-0.3055719695561123,-0.08961069764820806,0.7646603350855479,28.712195674150077,0.84375,0.7089753074178944,0.15468749999999964,-1.039541186058596,1.3489161860585952,-0.442426843029299,0.7518018430292965,-0.3536064614812773,29.72972972972973,-44.79849841842757,0.5971143430292974,3,0.234375,-0.296875,-0.359375,0.171875,1.59375,3,0.11456310679611659,-3.6666666666666665,16.59375,-1.6666666666666667,16.46875,-1.5,16.46875,0.11456310679611659
5046,2000-03-03,16.1875,16.375,15.9375,16.09375,1816000.0,0.005825242718446644,-1.1538461538461537,-0.3,65.34653465346534,69.89027287313765,0.26140338656494677,-0.3482637298916522,-0.18336069764820806,0.6709103350855479,25.926796623766684,0.4375,0.6989122561688585,0.20468750000000036,-0.9565481947733581,1.3659231947733588,-0.37593034738667797,0.7853053473866805,-0.4375,37.83783783783784,-37.216405995044525,0.5806178473866797,3,0.140625,-0.390625,-0.453125,0.078125,1.34375,4,0.11776061776061786,2.6666666666666665,16.09375,-3.6666666666666665,16.59375,-1.6666666666666667,16.46875,0.11776061776061786
5047,2000-03-06,15.875,16.375,15.78125,16.375,2628200.0,-0.019305019305019266,1.375,-5.333333333333333,55.88235294117647,67.94447926517458,0.613974450161372,0.019376342707305483,0.12913930235179194,0.9834103350855479,23.105849915323134,0.59375,0.6881134919239713,-0.14218749999999858,-1.2434492987300203,0.9590742987300231,-0.6928183993650094,0.4084433993650123,1.03125,10.81081081081081,-58.56448191412299,0.5506308993650113,3,0.453125,-0.078125,-0.140625,0.390625,1.9375,0,0.1279527559055118,-1.1538461538461537,16.1875,2.6666666666666665,16.09375,-3.6666666666666665,16.59375,0.1279527559055118
5048,2000-03-07,15.5,16.0,15.25,16.0,4915000.0,-0.023622047244094446,2.0,1.0,37.362637362637365,63.788510623224624,0.8916842886180234,0.43384845408938943,0.5041393023517919,1.3584103350855479,21.485624547760203,0.75,0.6421529617635606,-0.5281249999999993,-1.6026314656561276,0.546381465656129,-1.0653782328280634,0.009128232828064853,1.3837499999999991,15.09433962264151,-48.32486690261557,0.5372532328280637,3,0.578125,0.296875,0.234375,0.765625,2.75,1,0.19354838709677424,1.375,15.875,-1.1538461538461537,16.1875,2.6666666666666665,16.09375,0.19354838709677424
5049,2000-03-08,15.6875,15.84375,15.15625,15.375,3692400.0,0.012096774193548487,1.2,-0.625,43.95604395604395,60.98020781492182,0.606274086031835,0.2830093897961383,0.31663930235179194,1.1709103350855479,19.83204381143903,0.6875,0.6503665094242823,-0.3546875000000007,-1.401941702728049,0.6925667027280475,-0.8783146013640248,0.16893960136402342,1.1309000000000005,41.46341463414634,-18.304853466953823,0.5236271013640242,3,0.34375,0.109375,0.046875,0.578125,2.84375,2,0.1633466135458168,2.0,15.5,1.375,15.875,-1.1538461538461537,16.1875,0.1633466135458168
5050,2000-03-09,15.78125,15.9375,15.53125,15.625,2849600.0,0.005976095617529875,-1.3636363636363635,0.5,42.69662921348315,57.8811404726291,0.43588779962762914,0.2435889029853584,0.22288930235179194,1.0771603350855479,17.91111544671817,0.40625,0.5340853322271855,-0.2875000000000014,-1.275420463451006,0.7004204634510014,-0.7814602317255037,0.20646023172550088,0.9374210000000005,51.28205128205128,-4.18967010557872,0.4939602317255018,3,0.25,0.015625,-0.046875,0.484375,2.3125,3,0.14257425742574248,1.2,15.6875,2.0,15.5,1.375,15.875,0.14257425742574248
5051,2000-03-10,15.6875,15.8125,15.4375,15.65625,2442000.0,-0.005940594059405946,1.6666666666666667,0.2,43.67816091954023,55.06760279702245,0.44953799531981176,0.410047687797352,0.31663930235179194,1.1709103350855479,15.471463974615867,0.375,0.4025249732440699,-0.4140625,-1.2946543595049,0.4665293595049018,-0.8543584297524518,0.02623342975245002,0.9374257400000019,43.58974358974359,-8.931121214874409,0.4402959297524507,3,0.34375,0.109375,0.046875,0.578125,2.65625,4,0.12749003984063756,-1.3636363636363635,15.78125,1.2,15.6875,2.0,15.5,0.12749003984063756
5052,2000-03-13,15.5,15.71875,15.21875,15.3125,2415200.0,-0.01195219123505975,-1.6666666666666667,6.0,22.535211267605646,50.0483670119416,0.5421862340519468,0.6531878664909669,0.5041393023517919,1.3584103350855479,13.373309605530698,0.5,0.2941158831272759,-0.6156250000000014,-1.4443099521983527,0.21305995219834983,-1.029967476099177,-0.2012825239008258,1.036805195600003,40.74074074074074,-6.191303576359935,0.41434247609917596,3,0.53125,0.328125,0.234375,0.765625,2.5625,0,0.13104838709677424,1.6666666666666667,15.6875,-1.3636363636363635,15.78125,1.2,15.6875,0.13104838709677424
5053,2000-03-14,15.3125,15.625,15.28125,15.34375,1482600.0,-0.012096774193548376,-6.333333333333333,-0.16666666666666666,20.77922077922078,44.286993882147414,0.6128741739918748,0.8705543773365321,0.6916393023517919,1.5459103350855479,11.718848944969984,0.34375,0.17296612455631788,-0.7937499999999993,-1.6553484991190466,0.067848499119048,-1.224549249559523,-0.36295075044047564,1.1414718838640034,20.0,-21.40519899915642,0.4307992495595236,3,0.484375,0.515625,0.421875,0.953125,2.71875,1,0.16326530612244894,-1.6666666666666667,15.5,1.6666666666666667,15.6875,-1.3636363636363635,15.78125,0.16326530612244894
5054,2000-03-15,16.375,16.46875,15.1875,15.3125,2458600.0,0.06938775510204076,1.05,-34.0,47.16981132075472,42.15628915710307,-0.5407883734795753,-0.189347514212713,-0.37086069764820806,0.48341033508554787,11.356558667163458,1.28125,0.07973466346606273,0.2609375000000007,-0.6077604348275614,1.129635434827561,-0.17341146741377855,0.6952864674137818,-1.21875,92.6829268292683,52.341794802520525,0.4343489674137804,3,-0.5625,-0.484375,-0.640625,-0.109375,1.71875,2,0.11450381679389321,-6.333333333333333,15.3125,-1.6666666666666667,15.5,1.6666666666666667,15.6875,0.11450381679389321
5055,2000-03-16,17.59375,17.84375,16.4375,16.5,3379000.0,0.07442748091603058,-1.3076923076923077,1.0294117647058822,62.23776223776223,41.810869999802726,-1.7035318163177777,-1.3544819694756995,-1.6002214559519992,-0.7353396649144521,11.653154381517426,1.46875,0.01964087603413489,1.4015625000000007,0.3114086374287872,2.491716362571214,0.856485568714394,1.9466394312856075,-2.411250000000001,90.58823529411765,50.769440529127905,0.5450769312856066,3,-1.09375,-1.234375,-1.859375,-1.328125,0.8125,3,0.05328596802841923,1.05,16.375,-6.333333333333333,15.3125,-1.6666666666666667,15.5,0.05328596802841923
5056,2000-03-17,17.25,17.75,17.25,17.5625,2796800.0,-0.019538188277087087,-2.2,-0.2857142857142857,58.169934640522875,42.06504574417454,-1.333442119068236,-0.9771497798484816,-1.268273085036359,-0.39158966491445213,12.361085390641458,0.5,-0.07902767161653657,1.0046874999999993,-0.18363890911714975,2.1930139091171466,0.41052429544142655,1.5988507045585738,-2.0625,77.64705882352942,37.50027156063749,0.5941632045585737,3,-0.75,-0.890625,-1.6328125,-0.984375,1.75,4,0.048913043478260976,-1.3076923076923077,17.59375,1.05,16.375,-6.333333333333333,15.3125,0.048913043478260976
5057,2000-03-20,17.40625,17.71875,17.25,17.28125,2264800.0,0.009057971014492683,-4.0,-0.4,59.49367088607595,44.524049469001056,-1.396498775796438,-1.080504534300733,-1.433744964461141,-0.5478396649144521,13.039437989585384,0.46875,-0.12113111109356822,1.0921875000000014,-0.19867025109135028,2.383045251091353,0.44675862445432557,1.7376163755456773,-2.1125000000000007,83.52941176470588,39.913276037730256,0.6454288755456763,3,-0.90625,-0.953125,-1.7890625,-1.140625,1.46875,0,0.05385996409335725,-2.2,17.25,-1.3076923076923077,17.59375,1.05,16.375,0.05385996409335725
5058,2000-03-21,17.375,17.53125,17.0625,17.53125,2813200.0,-0.0017953321364452268,5.0,-1.25,58.06451612903226,46.091657488221976,-1.1972092052431371,-1.0514789818093178,-1.413277541827215,-0.5165896649144521,13.659676865220927,0.46875,-0.1644689299481783,1.0281249999999993,-0.3372570315593926,2.393507031559393,0.34543398422030336,1.7108160157796952,-1.9792500000000004,82.35294117647058,37.591659990669555,0.6826910157796965,3,-0.859375,-0.875,-1.7578125,-1.109375,1.1875,1,0.03956834532374098,-4.0,17.40625,-2.2,17.25,-1.3076923076923077,17.59375,0.03956834532374098
5059,2000-03-22,17.34375,17.59375,17.15625,17.25,2231200.0,-0.0017985611510791255,-2.111111111111111,-0.6,64.28571428571429,48.49044471846989,-1.012822249065131,-1.023479070076263,-1.3823137749330918,-0.48533966491445213,14.098061708284837,0.4375,-0.14549186559317207,0.9656249999999993,-0.46274992774499424,2.3939999277449946,0.25143753612750075,1.679812463872496,-1.8500800000000002,64.44444444444444,17.04722638846961,0.7141874638724975,3,-0.828125,-0.84375,-1.7890625,-1.078125,0.84375,2,0.03963963963963968,5.0,17.375,-4.0,17.40625,-2.2,17.25,0.03963963963963968
5060,2000-03-23,17.46875,17.53125,17.125,17.53125,2803600.0,0.007207207207207134,12.0,-0.6666666666666666,64.53900709219859,50.808316515431926,-0.9759039584117559,-1.135311993338469,-1.513205443864825,-0.6103396649144521,14.837658243427743,0.40625,-0.01847215509664224,1.0453125000000014,-0.4629535127217501,2.553578512721753,0.2911794936391239,1.7994455063608772,-1.8810768000000007,59.09090909090909,10.051390107072294,0.7541330063608762,3,-0.953125,-0.96875,-1.828125,-1.203125,0.75,3,0.035778175313059046,-2.111111111111111,17.34375,5.0,17.375,-4.0,17.40625,0.035778175313059046
5061,2000-03-24,17.125,17.6875,17.125,17.59375,1110000.0,-0.019677996422182487,-1.4,7.5,64.08450704225352,55.424904934837244,-0.4546076458532937,-0.7824546334087294,-1.1784555562457815,-0.26658966491445213,15.699534562154577,0.5625,0.07479553212375833,0.6703125000000014,-0.8701872213395916,2.2108122213395944,-0.09993736066979508,1.440562360669798,-1.4470837280000008,9.523809523809524,-42.51927401937794,0.7702498606697963,3,-0.609375,-0.625,-1.46875,-0.859375,1.0,4,0.07481751824817517,12.0,17.46875,-2.111111111111111,17.34375,5.0,17.375,0.07481751824817517
5062,2000-03-27,17.0625,17.25,17.0,17.0,1555800.0,-0.0036496350364964014,-7.0,-0.13333333333333333,68.93939393939394,60.77603528596759,-0.16445249183565025,-0.7095717404515725,-1.1278823569766239,-0.20408966491445213,16.504873492370574,0.25,0.17379395323921543,0.578125,-0.9862160206688841,2.1424660206688824,-0.20404551033444207,1.360295510334442,-1.2979503788800013,9.090909090909092,-45.65856352369485,0.7821705103344414,3,-0.546875,-0.5625,-1.390625,-0.796875,1.875,0,0.1135531135531136,-1.4,17.125,12.0,17.46875,-2.111111111111111,17.34375,0.1135531135531136
5063,2000-03-28,17.15625,17.375,17.0625,17.0625,1606400.0,0.005494505494505475,-5.666666666666667,1.5,68.2170542635659,63.11461783516883,0.03446142147477005,-0.7896614565045681,-1.2206264588988631,-0.29783966491445213,17.278460471641193,0.3125,0.2897204486494047,0.6374999999999993,-0.9553499780681101,2.230349978068107,-0.1589249890340554,1.433924989034054,-1.308532363724801,22.727272727272727,-32.31056909435224,0.7964249890340541,3,-0.015625,-0.65625,-1.4609375,-0.890625,1.875,1,0.10018214936247727,-7.0,17.0625,-1.4,17.125,12.0,17.46875,0.10018214936247727
5064,2000-03-29,17.40625,17.625,17.0,17.0,3034000.0,0.014571948998178597,-2.076923076923077,4.333333333333333,69.40298507462686,63.91075370593157,-0.06020318714423567,-1.0283963937592162,-1.4717319747112292,-0.5478396649144521,17.609887465487873,0.625,0.49562701381232444,0.8468750000000007,-0.794727935355688,2.4884779353556894,0.02607353232215459,1.667676467677845,-1.4786910691758095,59.09090909090909,3.4301821545981497,0.8208014676778446,3,-0.03125,-0.90625,-1.625,-1.140625,1.625,2,0.06642728904847406,-5.666666666666667,17.15625,-7.0,17.0625,-1.4,17.125,0.06642728904847406
5065,2000-03-30,17.9375,17.9375,17.3125,17.3125,3481400.0,0.030520646319569078,1.0,1.5384615384615385,74.32432432432432,65.70568589302061,-0.6007384534327578,-1.4908727796490986,-1.9928999372782137,-1.0790896649144521,19.093214241515376,0.625,0.7619803442200563,1.2859374999999993,-0.4499400793225554,3.021815079322554,0.41799871033872193,2.1538762896612766,-1.9332934264087775,100.0,41.04383980926333,0.8679387896612771,3,-0.46875,-1.390625,-2.09375,-1.671875,1.15625,3,0.013937282229965264,-2.076923076923077,17.40625,-5.666666666666667,17.15625,-7.0,17.0625,0.013937282229965264
5066,2000-03-31,18.09375,18.34375,17.84375,18.0,1984000.0,0.008710801393728262,-1.4615384615384615,0.15,78.2312925170068,67.78764385201293,-0.698131980649876,-1.5778880627660925,-2.127977476113214,-1.2353396649144521,20.834116059281797,0.5,0.8965043493654683,1.3468750000000007,-0.48821561514396805,3.1819656151439695,0.42932969242801633,2.264420307571985,-1.9735458208242491,81.3953488372093,19.303302008720195,0.917545307571984,3,-0.421875,-1.34375,-2.203125,-1.828125,1.03125,4,0.006908462867012188,1.0,17.9375,-2.076923076923077,17.40625,-5.666666666666667,17.15625,0.006908462867012188
5067,2000-04-03,17.90625,18.1875,17.78125,18.03125,1694800.0,-0.010362694300518172,-1.1666666666666667,-1.3333333333333333,78.2312925170068,70.0283967840101,-0.4830456860760961,-1.2969022120386313,-1.9109729007025216,-1.0478396649144521,22.282808196683145,0.40625,0.8620630539619647,1.0578125000000007,-0.79881624923879,2.9144412492387914,0.12949812538060712,1.986126874619396,-1.6081621551583076,67.44186046511628,0.02440136981813623,0.928314374619395,4,-0.234375,-1.15625,-1.96875,-1.640625,1.21875,0,0.01221640488656206,-1.4615384615384615,18.09375,1.0,17.9375,-2.076923076923077,17.40625,0.01221640488656206
5068,2000-04-04,18.5,18.875,17.90625,17.90625,3389600.0,0.03315881326352521,-2.263157894736842,-4.75,75.75757575757575,71.30304805866139,-1.0062503111575012,-1.743780509422784,-2.4626734028145876,-1.6415896649144521,23.09055288617634,0.96875,0.8887016706539583,1.5015624999999986,-0.38093075066938553,3.3840557506693827,0.5603158746653065,2.4428091253346906,-2.0382591827456444,80.0,15.12666104940162,0.9412466253346919,4,-0.5625,-1.484375,-2.46875,-2.234375,0.71875,1,0.023648648648648685,-1.1666666666666667,17.90625,-1.4615384615384615,18.09375,1.0,17.9375,0.023648648648648685
5069,2000-04-05,18.25,18.71875,18.15625,18.4375,1213600.0,-0.013513513513513487,-2.0,-0.3157894736842105,60.396039603960396,70.84271833774604,-0.6863576814056351,-1.3617804143947936,-2.156542996663532,-1.3915896649144521,23.786645902071047,0.5625,0.8916569315016218,1.1234375000000014,-0.7319949355864601,2.9788699355864647,0.19572128220676888,2.051153717793234,-1.546933264471079,60.0,-1.5536331209909662,0.9277162177932313,4,-0.3125,-1.234375,-2.1796875,-1.984375,0.96875,2,0.042808219178082085,-2.263157894736842,18.5,-1.1666666666666667,17.90625,-1.4615384615384615,18.09375,0.042808219178082085
5070,2000-04-06,18.03125,18.28125,17.90625,18.15625,1085400.0,-0.011986301369863006,1.0,0.6666666666666666,62.886597938144334,70.70961732617835,-0.42401580007521034,-1.0180175252113912,-1.8961438526897574,-1.1728396649144521,24.53880646286025,0.375,0.9040466569817944,0.7921875000000007,-0.9912426063060877,2.575617606306089,-0.09952755315304174,1.6839025531530432,-1.1109899380239696,22.857142857142858,-35.14636113570175,0.891715053153044,4,-0.09375,-1.015625,-1.9453125,-1.765625,1.21875,3,0.0554592720970537,-2.0,18.25,-2.263157894736842,18.5,-1.1666666666666667,17.90625,0.0554592720970537
5071,2000-04-07,17.6875,18.0,17.59375,17.90625,1171000.0,-0.01906412478336217,1.0,1.75,54.36893203883495,69.09067711500512,0.008846138433892037,-0.5446758484708738,-1.5038060482802216,-0.8290896649144521,24.902330733782957,0.4375,0.8834945424473126,0.3484374999999993,-1.2868129385293798,1.9836879385293784,-0.4691877192646885,1.166062719264687,-0.5717659442215712,7.317073170731707,-45.49715168452137,0.8176252192646891,4,0.25,-0.671875,-1.625,-1.421875,1.65625,4,0.07950530035335679,1.0,18.03125,-2.0,18.25,-2.263157894736842,18.5,0.07950530035335679
5072,2000-04-10,17.53125,17.90625,17.46875,17.5625,1897600.0,-0.00883392226148405,-4.6,0.14285714285714285,52.336448598130836,67.32616537440123,0.2666186666969885,-0.24079271465286922,-1.297767237180814,-0.6728396649144521,24.810032395143704,0.4375,0.8481684761518196,0.09062499999999929,-1.297307602072138,1.4785576020721365,-0.6033413010360711,0.7845913010360697,-0.23958934979941304,4.444444444444445,-42.78957457365421,0.6939663010360687,4,0.40625,-0.515625,-1.46875,-1.265625,2.0,0,0.09090909090909083,1.0,17.6875,1.0,18.03125,-2.0,18.25,0.09090909090909083
5073,2000-04-11,17.8125,17.9375,17.53125,17.59375,2166000.0,0.016042780748663166,-1.3636363636363635,-7.0,56.52173913043478,65.89491582504654,0.09861802338281933,-0.3427171370859128,-1.5400452645951503,-0.9540896649144521,24.728311106010352,0.40625,0.8491150119884807,0.2468749999999993,-0.7207123753555109,1.2144623753555095,-0.2369186876777576,0.7306686876777562,-0.3625054148194735,27.500000000000004,-16.831753730260413,0.48379368767775527,4,0.28125,-0.796875,-1.75,-1.546875,1.625,1,0.0736842105263158,-4.6,17.53125,1.0,17.6875,1.0,18.03125,0.0736842105263158
5074,2000-04-12,18.25,18.46875,17.875,17.9375,2660000.0,0.024561403508772006,-1.7142857142857142,1.4285714285714286,60.0,64.30332423345496,-0.23089002004399362,-0.6667279797508563,-1.9175744606194165,-1.3915896649144521,26.944474006298268,0.65625,0.8511003146667413,0.5906249999999993,-0.24566635095623823,1.4269163509562368,0.17247932452188053,1.008770675478118,-0.78125,78.125,34.18709490340015,0.41814567547811843,4,-0.078125,-1.234375,-2.3125,-1.984375,1.65625,2,0.05308219178082196,-1.3636363636363635,17.8125,-4.6,17.53125,1.0,17.6875,0.05308219178082196
5075,2000-04-13,18.53125,18.75,18.0625,18.125,2170200.0,0.015410958904109595,-1.588235294117647,1.3,68.29268292682927,63.19903427899079,-0.4683068320911481,-0.9213813572689631,-2.1323341689373976,-1.6728396649144521,27.450620589219284,0.6875,0.8652967015872832,0.8249999999999993,-0.09655296560808324,1.7465529656080818,0.3642235171959598,1.2857764828040388,-1.0,82.92682926829268,33.205004494609085,0.46077648280404077,4,-0.359375,-1.5,-2.6171875,-2.265625,1.28125,3,0.03709949409780777,-1.7142857142857142,18.25,-1.3636363636363635,17.8125,-4.6,17.53125,0.03709949409780777
5076,2000-04-14,18.09375,18.59375,18.03125,18.15625,2070000.0,-0.02360876897133224,-5.0,-0.15384615384615385,62.22222222222222,61.4202486906814,-0.034427222309382444,-0.43998702967121517,-1.640116259975585,-1.2353396649144521,27.956795851884564,0.5625,0.845949878681516,0.3453124999999986,-0.5654859766849256,1.2561109766849228,-0.11008673834246352,0.8007117383424607,-0.4281250000000014,48.78048780487805,-5.829679888674676,0.4553992383424615,4,0.078125,-1.0625,-2.1796875,-1.828125,1.71875,4,0.06390328151986191,-1.588235294117647,18.53125,-1.7142857142857142,18.25,-1.3636363636363635,17.8125,0.06390328151986191
5077,2000-04-17,18.34375,18.40625,17.96875,18.125,1872400.0,0.013816925734024155,1.5454545454545454,-3.5,63.57142857142857,60.06623233666504,-0.24120696636665073,-0.6494482556695758,-1.8273354242850885,-1.4853396649144521,28.43401035519662,0.4375,0.7548892874029285,0.5484374999999986,-0.3844403601583828,1.48131536015838,0.08199856992080612,1.014876430079191,-0.5571875000000013,66.66666666666666,7.69208355352589,0.4664389300791909,4,-0.234375,-1.3125,-2.4296875,-2.078125,1.6875,0,0.054514480408858645,-5.0,18.09375,-1.588235294117647,18.53125,-1.7142857142857142,18.25,0.054514480408858645
5078,2000-04-18,18.0625,18.34375,17.96875,18.34375,1279200.0,-0.015332197614991494,1.6666666666666667,-1.2857142857142858,57.4468085106383,59.738539992962586,-0.03189702457783028,-0.33102335792407445,-1.4883006384385027,-1.2040896649144521,29.335946416295734,0.375,0.6202499837814699,0.23281250000000142,-0.6854047640932777,1.1510297640932805,-0.22629613204663812,0.691921132046641,-0.16709374999999937,21.428571428571427,-35.98091805645633,0.459108632046639,4,0.046875,-1.03125,-2.1328125,-1.796875,1.84375,1,0.08131487889273359,1.5454545454545454,18.34375,-5.0,18.09375,-1.588235294117647,18.53125,0.08131487889273359
5079,2000-04-19,18.03125,18.21875,17.90625,18.0,1668400.0,-0.0017301038062284002,-1.8571428571428572,-0.1111111111111111,51.199999999999996,58.440029110946554,-0.03904600142035264,-0.2589006936801894,-1.4024673233528873,-1.1728396649144521,30.13692726326972,0.3125,0.4941746390517707,0.1671875000000007,-0.725554386357917,1.0599293863579184,-0.27918344317895816,0.6135584431789596,0.84375,14.814814814814813,-35.67026793464329,0.4463709431789582,4,0.078125,-1.0,-2.21875,-1.765625,2.46875,2,0.07798960138648181,1.6666666666666667,18.0625,1.5454545454545454,18.34375,-5.0,18.09375,0.07798960138648181
5080,2000-04-20,18.09375,18.15625,17.9375,18.15625,1063000.0,0.0034662045060658286,6.0,-2.0,49.99999999999999,57.95459221774267,-0.10253018176553397,-0.28688523289833157,-1.4034951879201074,-1.2353396649144521,31.05120928196333,0.21875,0.3477389486143707,0.1984375000000007,-0.6796760862715772,1.0765510862715786,-0.24061929313579,0.6374942931357914,0.7618749999999999,27.27272727272727,-18.505051860109955,0.4390567931357891,4,0.015625,-0.4375,-2.2421875,-1.828125,2.21875,3,0.10017271157167529,-1.8571428571428572,18.03125,1.6666666666666667,18.0625,1.5454545454545454,18.34375,0.10017271157167529
5081,2000-04-24,18.40625,18.5,18.03125,18.03125,1983800.0,0.017271157167530138,-1.5,-6.0,56.34920634920635,58.40045419008439,-0.33788591370013776,-0.525413830717028,-1.64257230767668,-1.5478396649144521,31.948740381101103,0.46875,0.3129999051169321,0.4468749999999986,-0.3800714677512751,1.2738214677512723,0.033401766124359966,0.8603482338756372,0.43038749999999837,84.21052631578947,39.472289160758834,0.4134732338756373,4,-0.265625,-0.46875,-1.9765625,-2.140625,1.4375,0,0.07640067911714765,6.0,18.09375,-1.8571428571428572,18.03125,1.6666666666666667,18.0625,0.07640067911714765
5082,2000-04-25,19.0,19.21875,18.28125,18.53125,3317600.0,0.032258064516129004,1.0689655172413792,1.25,56.34920634920635,58.38128388105901,-0.7838097360440592,-1.0188033385143598,-2.1605307900270674,-2.141589664914452,33.47676187357676,0.9375,0.3011397676782437,0.9437500000000014,0.1053225873304342,1.7821774126695686,0.5245362936652178,1.362963706334785,-1.09375,83.33333333333334,41.27689489186521,0.4192137063347832,4,-0.453125,-0.890625,-2.5703125,-2.734375,0.8125,1,0.04276315789473695,-1.5,18.40625,6.0,18.09375,-1.8571428571428572,18.03125,0.04276315789473695
5083,2000-04-26,18.875,19.0,18.6875,18.875,1852200.0,-0.006578947368421018,1.5,0.0,58.19672131147541,58.180919582334056,-0.5500924527067106,-0.7994236090553279,-1.9686960416986636,-2.016589664914452,34.88861703635677,0.3125,0.3471944674028826,0.7328125000000014,-0.06872667517616904,1.5343516751761719,0.3320429124119144,1.1335820875880884,-0.942499999999999,73.80952380952381,32.61737741270213,0.4007695875880857,4,-0.3125,-0.765625,-2.3984375,-2.609375,0.90625,2,0.0612582781456954,1.0689655172413792,19.0,-1.5,18.40625,6.0,18.09375,0.0612582781456954
5084,2000-04-27,18.5625,18.8125,18.5,18.625,2190600.0,-0.01655629139072845,-2.3333333333333335,-100.0,56.800000000000004,56.903954812686344,-0.21076704060791585,-0.4172515117052953,-1.6147855887346445,-1.7040896649144521,35.80492514743175,0.375,0.4125680997244068,0.3625000000000007,-0.38017253887564095,1.1051725388756424,-0.008836269437818345,0.7338362694378198,-0.6042749999999977,48.78048780487805,5.051426231206051,0.3713362694378205,4,0.0,-0.453125,-2.0546875,-2.296875,0.8125,3,0.07239057239057245,1.5,18.875,1.0689655172413792,19.0,-1.5,18.40625,0.07239057239057245
5085,2000-04-28,18.1875,18.46875,18.15625,18.375,2052000.0,-0.02020202020202022,-1.5,3.0,56.34920634920635,56.25139749346237,0.12331170236748434,-0.023781094443950934,-1.1958342644940885,-1.3290896649144521,36.008995608979575,0.40625,0.4346214536291271,-0.02499999999999858,-0.7574144462342467,0.7074144462342495,-0.3912072231171244,0.34120722311712726,-0.20406449999999765,13.157894736842104,-33.72391131068321,0.36620722311712456,4,0.375,-0.078125,-1.6796875,-1.921875,1.6875,4,0.12714776632302405,-2.3333333333333335,18.5625,1.5,18.875,1.0689655172413792,19.0,0.12714776632302405
5086,2000-05-01,18.21875,18.4375,18.0,18.21875,2169400.0,0.0017182130584192379,1.0,-0.0,59.01639344262295,55.74528247915063,0.12477953024889388,-0.04762817244125017,-1.1869008065995743,-1.3603396649144521,35.57881456531023,0.4375,0.4069465659456952,0.0,-0.7302779751934345,0.7302779751934345,-0.3651389875967155,0.3651389875967155,1.0,17.94871794871795,-32.88418467947601,0.3651389875967169,5,0.34375,-0.109375,-1.7109375,-1.953125,1.78125,0,0.11492281303602048,-1.5,18.1875,-2.3333333333333335,18.5625,1.5,18.875,0.11492281303602048
5087,2000-05-02,18.125,18.375,18.03125,18.34375,1843000.0,-0.005145797598627766,1.4444444444444444,-100.0,54.310344827586206,55.396786514367065,0.20588797801965342,0.06677383220399946,-1.048191060870625,-1.2665896649144521,35.28828639142617,0.34375,0.3140837838084849,-0.10468750000000071,-0.8216905256671012,0.6123155256670998,-0.46318901283355274,0.2538140128335513,1.0693750000000009,12.5,-39.578943648920955,0.35850151283355114,5,0.4375,-0.015625,-1.6171875,-1.859375,1.59375,1,0.09482758620689657,1.0,18.21875,-1.5,18.1875,-2.3333333333333335,18.5625,0.09482758620689657
5088,2000-05-03,18.9375,19.09375,18.625,19.0,4516200.0,0.04482758620689653,2.75,0.2857142857142857,58.59374999999999,56.21831429214484,-0.5246087454243593,-0.7497070889901778,-1.8275265923478656,-2.079089664914452,34.560378423463575,0.96875,0.29513390189276123,0.6859375000000014,-0.0900579875580867,1.4619329875580895,0.2979397562209556,1.0739352437790473,0.23298750000000013,85.71428571428571,35.404453105900835,0.38799774377904417,5,-0.359375,-0.828125,-2.4296875,-2.671875,0.53125,2,0.0462046204620461,1.4444444444444444,18.125,1.0,18.21875,-1.5,18.1875,0.0462046204620461
5089,2000-05-04,19.03125,19.28125,18.75,18.8125,2272200.0,0.004950495049504955,-2.090909090909091,-3.5,56.557377049180324,56.946911742053764,-0.5158371105158821,-0.8241831161043223,-1.8863389611365093,-2.172839664914452,33.867762399944574,0.53125,0.25122813256447785,0.7406250000000014,-0.11009547638889927,1.5913454763889021,0.3152647618055511,1.1659852381944518,-1.03125,80.48780487804879,32.88674826859773,0.42536023819444957,5,-0.390625,-0.890625,-2.2109375,-2.765625,0.78125,3,0.039408866995073843,2.75,18.9375,1.4444444444444444,18.125,1.0,18.21875,0.039408866995073843
5090,2000-05-05,19.03125,19.1875,18.96875,18.96875,1119600.0,0.0,-6.0,0.2857142857142857,63.888888888888886,57.78465424646294,-0.41221663972326894,-0.7857080300006665,-1.8456438164821911,-2.172839664914452,33.78687550768559,0.21875,0.26353421026877655,0.6906250000000007,-0.2118797382875961,1.5931297382875975,0.2393726308562023,1.1418773691437991,-1.0056249999999984,80.48780487804879,31.671257845362504,0.45125236914379835,5,-0.390625,-0.734375,-2.09375,-2.765625,0.96875,4,0.01806239737274229,-2.090909090909091,19.03125,2.75,18.9375,1.4444444444444444,18.125,0.01806239737274229
5091,2000-05-08,19.09375,19.28125,19.0,19.0625,1733400.0,0.003284072249589487,-2.6,0.5,61.764705882352935,58.38637641681256,-0.4100613742016712,-0.7773064502322953,-1.863868500572515,-2.235339664914452,34.49477169105556,0.28125,0.32025972761162436,0.6828125000000007,-0.22454843432082328,1.5901734343208247,0.22913203283958694,1.1364929671604145,-1.0430124999999997,85.0,36.853399584146246,0.45368046716041244,5,-0.453125,-0.71875,-2.0859375,-2.78125,1.03125,0,0.04091653027823239,-6.0,19.03125,-2.090909090909091,19.03125,2.75,18.9375,0.04091653027823239
5092,2000-05-09,19.125,19.375,18.90625,18.90625,952600.0,0.0016366612111293755,-3.2857142857142856,7.0,68.08510638297872,59.48508586920181,-0.4712750535706469,-0.7199467437310609,-1.8485597607964444,-2.266589664914452,35.52941892775607,0.46875,0.3861201041843678,0.6343749999999986,-0.2264357026457411,1.4951857026457382,0.20396964867713052,1.0647803513228666,-1.0496522500000012,66.66666666666666,14.514980336075055,0.43040535132286956,5,-0.4375,-0.703125,-1.9140625,-2.609375,0.875,1,0.045751633986928164,-2.6,19.09375,-6.0,19.03125,-2.090909090909091,19.03125,0.045751633986928164
5093,2000-05-10,19.125,19.3125,19.0625,19.0625,629400.0,0.0,-7.0,0.2857142857142857,68.81720430107526,60.820330791543505,-0.4828612142827602,-0.6498964177219904,-1.8010410806649944,-2.266589664914452,36.57538333830278,0.25,0.4032369037468868,0.5687500000000014,-0.27432355925551377,1.4118235592555166,0.14721322037224382,0.990286779627759,-0.9976661600000014,60.0,2.9963413907145124,0.42153677962775793,5,-0.4375,-0.703125,-1.9140625,-2.609375,0.21875,2,0.031045751633986818,-3.2857142857142856,19.125,-2.6,19.09375,-6.0,19.03125,0.031045751633986818
5094,2000-05-11,19.21875,19.40625,19.0625,19.125,912000.0,0.004901960784313708,-2.142857142857143,1.5,69.14893617021276,62.24252299387755,-0.5294052098613307,-0.7034132460454217,-1.8492330252340565,-2.360339664914452,37.01794641817816,0.34375,0.37910964613292464,0.6140624999999993,-0.26545474011406966,1.4935797401140682,0.1743038799429648,1.0538211200570338,-1.0415095136000012,62.5,1.6638835702979407,0.43975862005703387,5,-0.515625,-0.78125,-1.7421875,-2.4375,0.09375,3,0.01300813008130075,-7.0,19.125,-3.2857142857142856,19.125,-2.6,19.09375,0.01300813008130075
5095,2000-05-12,19.21875,19.34375,19.03125,19.25,1050200.0,0.0,1.8571428571428572,-0.3333333333333333,65.47619047619048,62.960278219829505,-0.4109551327040961,-0.6843537829152275,-1.7866167008416625,-2.360339664914452,37.121029290566675,0.3125,0.35530694510785565,0.5796874999999986,-0.34054268966650625,1.4999176896665034,0.11957240516674617,1.039802594833251,-0.9677689427840015,62.5,4.429717444246137,0.46011509483325325,5,-0.5,-0.78125,-1.7421875,-2.4375,-0.125,4,0.030894308943089532,-2.142857142857143,19.21875,-7.0,19.125,-3.2857142857142856,19.125,0.030894308943089532
5096,2000-05-15,19.25,19.4375,19.0,19.0,1832000.0,0.001626016260162677,-2.5,-8.0,56.06060606060606,63.154751690165035,-0.31350738368512765,-0.6582898463166948,-1.7566185408569162,-2.391589664914452,37.353837089158475,0.4375,0.36238735500758423,0.5531250000000014,-0.368137898931316,1.4743878989313188,0.09249355053434272,1.0137564494656601,-0.9297028062169623,64.70588235294117,9.425088845251352,0.460631449465659,5,-0.21875,-0.796875,-1.7734375,-2.46875,-0.34375,0,0.03896103896103886,1.8571428571428572,19.21875,-2.142857142857143,19.21875,-7.0,19.125,0.03896103896103886
5097,2000-05-16,19.34375,19.53125,19.15625,19.375,1772400.0,0.004870129870129913,1.1818181818181819,-0.125,61.53846153846153,63.48194186110521,-0.24160437421823744,-0.709666048269078,-1.776693842959034,-2.485339664914452,37.806254888435234,0.375,0.4068150652271072,0.5968750000000007,-0.3518299691136946,1.545579969113696,0.12252251544315129,1.0712274845568501,-0.9340765817196051,64.70588235294117,11.282689618830986,0.4743524845568477,5,-0.203125,-0.84375,-1.8671875,-2.5625,-0.375,1,0.04038772213247177,-2.5,19.25,1.8571428571428572,19.21875,-2.142857142857143,19.21875,0.04038772213247177
5098,2000-05-17,19.53125,19.71875,19.28125,19.375,1623800.0,0.009693053311793154,-1.5454545454545454,-5.0,75.40983606557377,65.57665952959337,-0.375512914495566,-0.8237217852789449,-1.8747321455959352,-2.672839664914452,38.371477329042015,0.4375,0.4495653989933608,0.7109375,-0.24208638376487102,1.663961383764871,0.2344255581175645,1.1874494418824355,-1.0094189235476456,73.91304347826086,19.080424753271032,0.47651194188243523,5,-0.21875,-0.90625,-2.0546875,-2.75,-0.59375,2,0.02400000000000002,1.1818181818181819,19.34375,-2.5,19.25,1.8571428571428572,19.21875,0.02400000000000002
5099,2000-05-18,19.4375,19.59375,19.34375,19.34375,1017600.0,-0.0048000000000000265,-4.333333333333333,0.6,88.46153846153847,68.30695392655443,-0.2437042571678134,-0.6526805719264281,-1.696809935228341,-2.579089664914452,39.14074134407839,0.25,0.5296537478826622,0.546875,-0.36775841088971006,1.46150841088971,0.08955829455514319,1.0041917054448568,-0.7720386527219283,60.86956521739131,0.7337573689219425,0.4573167054448557,5,-0.125,-0.640625,-1.8828125,-2.65625,-0.28125,3,-0.004823151125401881,-1.5454545454545454,19.53125,1.1818181818181819,19.34375,-2.5,19.25,-0.004823151125401881
5100,2000-05-19,19.90625,19.9375,19.25,19.25,2183000.0,0.02411575562700974,-1.0952380952380953,7.0,90.9090909090909,71.54521892952533,-0.6428894615246072,-1.0315694479629904,-2.07722766537146,-3.047839664914452,40.10413448788084,0.6875,0.5442566101529067,0.9250000000000007,-0.015980381807889188,1.8659803818078906,0.45450980909605576,1.3954901909039457,-1.1143940143952982,96.66666666666667,29.905864058738004,0.47049019090394495,5,-0.484375,-0.984375,-2.3125,-3.125,-0.59375,4,-0.02982731554160123,-4.333333333333333,19.4375,-1.5454545454545454,19.53125,1.1818181818181819,19.34375,-0.02982731554160123
5101,2000-05-22,19.8125,19.9375,19.28125,19.5,2488600.0,-0.004709576138147598,1.3333333333333333,0.47619047619047616,90.9090909090909,74.08121721020446,-0.4877555911261382,-0.8717605805717241,-1.8913912535495,-2.954089664914452,40.63343735857007,0.65625,0.5649680401989627,0.7609375000000007,-0.20885184059491735,1.7307268405949188,0.2760428297025399,1.2458321702974615,-0.8602538523799552,84.0,9.946966661152544,0.4848946702974599,5,-0.34375,-0.890625,-2.2109375,-3.03125,-0.484375,0,-0.0362776025236593,-1.0952380952380953,19.90625,-4.333333333333333,19.4375,-1.5454545454545454,19.53125,-0.0362776025236593
5102,2000-05-23,19.8125,19.84375,19.5,19.5,1795000.0,0.0,-1.2,1.0,85.0,75.8793056211961,-0.42463265103076964,-0.8514219458587107,-1.7913616091937428,-2.954089664914452,40.37033914567686,0.34375,0.561893982359674,0.7203124999999986,-0.30676238164200953,1.7473873816420067,0.20677505917899452,1.2338499408210026,-0.7223183130467632,81.81818181818183,8.858514584387422,0.5135374408210049,5,-0.34375,-0.890625,-2.2109375,-3.03125,-0.5,1,-0.045741324921135695,1.3333333333333333,19.8125,-1.0952380952380953,19.90625,-4.333333333333333,19.4375,-0.045741324921135695
5103,2000-05-24,20.03125,20.125,19.84375,19.875,2616200.0,0.011041009463722329,-1.5714285714285714,0.5,86.36363636363636,77.79205008713205,-0.5602259189697385,-1.0320193133691298,-1.8994330659445282,-3.172839664914452,40.2125064514036,0.3125,0.5744368582659263,0.8812500000000014,-0.22171400905156347,1.9842140090515663,0.3297679954742172,1.4327320045257856,-0.8224437492202163,89.28571428571429,16.564556843113465,0.5514820045257831,5,-0.46875,-1.015625,-2.4609375,-3.25,-0.90625,2,-0.05304212168486744,-1.2,19.8125,1.3333333333333333,19.8125,-1.0952380952380953,19.90625,-0.05304212168486744
5104,2000-05-25,19.90625,20.125,19.8125,19.875,2362000.0,-0.006240249609984372,-3.0,0.2,79.16666666666667,79.31321410829607,-0.36592974072123496,-0.8444844037962334,-1.6971778729820102,-3.047839664914452,40.54346018884303,0.3125,0.565697363600556,0.6890624999999986,-0.4268501766793307,1.8049751766793278,0.13110616166033395,1.2470188383396632,-0.5508527493449833,75.0,3.1265514739730094,0.557956338339665,5,-0.34375,-0.890625,-2.3359375,-3.09375,-0.8125,3,-0.04866562009419151,-1.5714285714285714,20.03125,-1.2,19.8125,1.3333333333333333,19.8125,-0.04866562009419151
5105,2000-05-26,20.5,20.6875,19.75,19.75,2536200.0,0.02982731554160134,-1.5,24.0,84.61538461538461,82.48596728104924,-0.8479974810292141,-1.323986269654327,-2.2444703847602554,-3.621177861709306,42.023918847978884,0.9375,0.5734080579246523,1.1671875000000007,0.021673688888451892,2.3127013111115495,0.5944305944442263,1.7399444055557751,-1.0214663094497851,86.66666666666667,15.773955781643522,0.5727569055557745,5,-0.578125,-1.1875,-2.9296875,-3.6875,-1.15625,4,-0.06554878048780488,-3.0,19.90625,-1.5714285714285714,20.03125,-1.2,19.8125,-0.06554878048780488
5106,2000-05-30,20.3125,20.875,20.1875,20.4375,1916000.0,-0.009146341463414642,-2.6666666666666665,-0.16666666666666666,77.14285714285714,84.21978901487097,-0.5519785399107917,-1.0240908151669998,-2.000652024774748,-3.4126522170068014,44.03475202270678,0.6875,0.57242584778637,0.875,-0.2235561696584618,1.9735561696584618,0.32572191517077087,1.4242780848292291,-0.6163523737488248,59.09090909090909,-11.826765330454776,0.5492780848292304,5,-0.25,-0.875,-2.4296875,-3.4375,-1.1875,1,-0.04923076923076919,-1.5,20.5,-3.0,19.90625,-1.5714285714285714,20.03125,-0.04923076923076919
5107,2000-05-31,19.84375,20.3125,19.65625,20.3125,1656200.0,-0.023076923076923106,1.8,3.75,63.52941176470588,82.8997418703301,-0.005414191004291524,-0.44267015037552326,-1.484906593333136,-2.9248899007914346,45.497971250291535,0.65625,0.583633075932724,0.3203125,-0.6004537266172001,1.2410787266172,-0.14007061330859827,0.7806956133085983,1.03125,15.384615384615385,-54.563009842826816,0.46038311330859955,5,0.21875,-0.40625,-1.8046875,-2.96875,-0.875,2,-0.025984251968503957,-2.6666666666666665,20.3125,-1.5,20.5,-3.0,19.90625,-0.025984251968503957
5108,2000-06-01,19.8125,20.25,19.6875,20.0,1787000.0,-0.0015748031496063408,-1.5714285714285714,0.4,61.44578313253012,79.89799127821806,0.07814435950195886,-0.36101571143564115,-1.4050479105959326,-2.875115258409867,46.07822097266159,0.5625,0.6313137966876603,0.2453125000000007,-0.6407257235279431,1.1313507235279445,-0.19770661176397297,0.6883316117639744,1.0625,12.82051282051282,-55.67040869830234,0.4430191117639727,6,0.25,-0.375,-1.484375,-2.765625,-1.3125,3,-0.025236593059936863,1.8,19.84375,-2.6666666666666665,20.3125,-1.5,20.5,-0.025236593059936863
5109,2000-06-02,19.78125,20.03125,19.75,19.875,1470600.0,-0.001577287066246047,-2.6,0.5,60.714285714285715,76.5430129232397,0.18247204422531738,-0.2853254358799546,-1.3235427148161634,-2.819845560052272,46.4760025193596,0.28125,0.6626699837554924,0.1765624999999993,-0.6768543456855802,1.0299793456855788,-0.25014592284279047,0.603270922842789,1.0693750000000009,10.256410256410255,-56.55541055077634,0.42670842284278965,6,0.296875,-0.34375,-1.4453125,-2.640625,-1.375,4,-0.033175355450236976,-1.5714285714285714,19.8125,1.8,19.84375,-2.6666666666666665,20.3125,-0.033175355450236976
5110,2000-06-05,19.375,19.78125,19.28125,19.65625,1116600.0,-0.020537124802527673,-1.1333333333333333,3.0,52.08333333333334,72.22903985926665,0.5648381156128224,0.155995872325974,-0.8747517663968409,-2.395187146687377,46.38507243930107,0.5,0.6416348722134728,-0.2468749999999993,-1.064772054711156,0.5710220547111575,-0.6558235273555795,0.1620735273555809,1.4517375000000001,5.88235294117647,-58.66791727539951,0.40894852735557863,6,0.703125,0.0625,-1.0390625,-2.1875,-1.0,0,-0.014516129032258074,-2.6,19.78125,-1.5714285714285714,19.8125,1.8,19.84375,-0.014516129032258074
5111,2000-06-06,19.875,19.9375,19.0,19.25,2308000.0,0.02580645161290329,1.5,-2.2222222222222223,57.79816513761468,69.20661376344606,0.08340724175480929,-0.29773909614249305,-1.3144418867139258,-2.87318539846871,45.91640037111361,0.9375,0.6236391445890952,0.2140625000000007,-0.571622281358156,0.9997472813581574,-0.17877989067907762,0.606904890679079,0.8899180000000015,66.66666666666666,2.0478410634043485,0.3928423906790787,6,0.0625,-0.4375,-1.5390625,-2.6875,-1.375,1,-0.026729559748427723,-1.1333333333333333,19.375,-2.6,19.78125,-1.5714285714285714,19.8125,-0.026729559748427723
5112,2000-06-07,20.0,20.21875,19.84375,19.875,1451600.0,0.0062893081761006275,-3.0,0.2,57.00934579439252,65.94502592241895,-0.013632466931987608,-0.3729463470966863,-1.3744211669696043,-2.9762313620498055,45.59672521382604,0.375,0.5463080682515233,0.2953125000000014,-0.46163856695418204,1.0522635669541849,-0.08316303347708853,0.6737880334770914,0.6590229200000017,80.0,15.87288486340313,0.3784755334770917,6,-0.0625,-0.546875,-1.6640625,-2.8125,-1.84375,2,-0.043749999999999956,1.5,19.875,-1.1333333333333333,19.375,-2.6,19.78125,-0.043749999999999956
5113,2000-06-08,19.71875,19.71875,19.375,19.65625,1579800.0,-0.014062499999999978,10.0,0.5,53.982300884955755,63.14676305778442,0.24432064045218382,-0.04736159567863041,-1.0331003155122076,-2.6684522181756734,44.87018201449033,0.625,0.4664446955981383,-0.015625,-0.7217134188705217,0.6904634188705217,-0.3686692094352608,0.3374192094352608,0.8407315448000006,58.97435897435898,-5.334937579411118,0.3530442094352615,6,0.21875,0.03125,-1.3828125,-2.53125,-2.21875,3,-0.03803486529318545,-3.0,20.0,1.5,19.875,-1.1333333333333333,19.375,-0.03803486529318545
5114,2000-06-09,19.46875,19.78125,19.4375,19.59375,1411200.0,-0.01267828843106178,-2.6666666666666665,-2.0,43.39622641509434,58.5668565910855,0.4757668635446386,0.23434297694299744,-0.7327554353444903,-2.39560234998509,44.02179074014185,0.34375,0.42855093185628235,-0.2781249999999993,-0.953983372348528,0.39773337234852946,-0.6160541861742637,0.059804186174265084,0.9971626521119994,38.46153846153847,-20.856101347559566,0.33792918617426376,6,0.46875,0.34375,-1.125,-2.28125,-2.03125,4,-0.049759229534510396,10.0,19.71875,-3.0,20.0,1.5,19.875,-0.049759229534510396
5115,2000-06-12,19.8125,19.96875,19.375,19.375,1274400.0,0.017656500802568198,-1.7142857142857142,-3.5,50.0,55.55098357521249,0.027087839468471486,-0.06602937857498858,-1.0382545433590522,-2.7117767489513156,43.35296592828398,0.59375,0.3723419054351993,0.03593749999999929,-0.5927604417602694,0.664635441760268,-0.27841147088013685,0.3502864708801354,0.5654578929852789,66.66666666666666,10.038625802254636,0.31434897088013486,6,-0.15625,0.078125,-1.421875,-2.59375,-2.3125,0,-0.07097791798107256,-2.6666666666666665,19.46875,10.0,19.71875,-3.0,20.0,-0.07097791798107256
5116,2000-06-13,20.0,20.375,19.65625,19.65625,1749400.0,0.009463722397476282,-3.1818181818181817,0.7857142857142857,52.50000000000001,54.32549337913406,-0.23401070413304126,-0.20496919686086557,-1.1895734096326471,-2.865840131038329,42.75524906917963,0.71875,0.3355539396928151,0.18593750000000142,-0.39842386699541876,0.7702988669954216,-0.1062431834977069,0.47811818349770974,-1.0,62.5,8.684151765497148,0.2921806834977094,6,-0.3125,-0.109375,-1.53125,-2.78125,-2.375,1,-0.08125000000000004,-1.7142857142857142,19.8125,-2.6666666666666665,19.46875,10.0,19.71875,-0.08125000000000004
5117,2000-06-14,20.125,20.28125,19.9375,20.1875,1380400.0,0.006250000000000089,1.75,-0.18181818181818182,51.28205128205128,53.196189840191956,-0.3519289574582345,-0.2829457002284954,-1.2701491781796967,-2.951347455098606,41.99436136093862,0.34375,0.2196729194527265,0.2718750000000014,-0.28385916354064733,0.8276091635406502,-0.0059920817703229545,0.5497420817703258,-1.0975000000000001,75.0,24.61041488592639,0.2778670817703248,6,-0.4375,-0.234375,-1.6171875,-2.90625,-2.46875,2,-0.08074534161490687,-3.1818181818181817,20.0,-1.7142857142857142,19.8125,-2.6666666666666665,19.46875,-0.08074534161490687
5118,2000-06-15,20.0,20.09375,19.78125,20.0,1756200.0,-0.006211180124223614,2.3333333333333335,-0.0,51.28205128205128,52.1481637921659,-0.2207492036807004,-0.1275680169022273,-1.1204027918827748,-2.7846858436267965,40.80169644750432,0.34375,0.12073354183485918,0.12343750000000142,-0.41438943545406204,0.6612644354540649,-0.1454759677270303,0.39235096772703315,-0.9455500000000008,62.5,14.594601141699869,0.2689134677270311,6,-0.3125,-0.0625,-1.4453125,-2.734375,-2.5625,3,-0.09218749999999998,1.75,20.125,-3.1818181818181817,20.0,-1.7142857142857142,19.8125,-0.09218749999999998
5119,2000-06-16,19.34375,19.8125,19.25,19.78125,3054800.0,-0.03281250000000002,1.25,-100.0,34.45378151260503,50.18932470097387,0.41003456610571476,0.5494699613545464,-0.4384623907690042,-2.082183762621092,39.129562684732775,0.75,0.0647970710573027,-0.5281249999999993,-1.083415049860065,0.027165049860066404,-0.8057700249300304,-0.2504799750699682,-0.26288900000000126,8.333333333333332,-33.236884136953066,0.2776450249300321,6,0.34375,0.59375,-0.7890625,-2.078125,-1.84375,4,-0.09531502423263327,2.3333333333333335,20.0,1.75,20.125,-3.1818181818181817,20.0,-0.09531502423263327
5120,2000-06-19,19.3125,19.53125,19.28125,19.5,1907400.0,-0.001615508885298822,1.0,0.42857142857142855,35.96491228070175,47.763407716872436,0.48219450618842075,0.5628126537077165,-0.37430339172648175,-2.0108804927479014,36.929960877078216,0.25,0.014612634192495477,-0.5296875000000014,-1.138178339679282,0.0788033396792791,-0.8339329198396399,-0.22544208016036293,-0.20575622000000138,5.555555555555555,-32.40223471177449,0.3042454198396401,6,0.5,0.625,-0.7421875,-2.03125,-1.984375,0,-0.09708737864077666,1.25,19.34375,2.3333333333333335,20.0,1.75,20.125,-0.09708737864077666
5121,2000-06-20,19.09375,19.28125,19.09375,19.1875,1605400.0,-0.01132686084142398,-3.0,0.5,38.679245283018865,45.726729882275365,0.6464512120929626,0.7641322639935026,-0.11342598914768942,-1.747952880770896,34.59410613836846,0.21875,-0.04033168187485714,-0.7124999999999986,-1.4071695541576545,-0.017830445842342613,-1.0598347770788266,-0.3651652229211706,1.28125,0.0,-39.12719615289123,0.3473347770788285,6,0.640625,0.84375,-0.515625,-1.8125,-1.71875,1,-0.08346972176759415,1.0,19.3125,1.25,19.34375,2.3333333333333335,20.0,-0.08346972176759415
5122,2000-06-21,18.90625,19.28125,18.84375,19.03125,1348600.0,-0.009819967266775809,-2.5,1.3333333333333333,36.93693693693693,43.83280055471772,0.7403416863308543,0.9278273412547691,0.11992839800296196,-1.515919125509555,32.30308808332722,0.4375,-0.04418542331656283,-0.8546875000000007,-1.657456914933423,-0.05191808506657836,-1.2560722074667119,-0.45330279253328953,1.4431249999999984,5.0,-35.90759491283347,0.40138470746671095,6,0.703125,0.953125,-0.1640625,-1.609375,-1.5,2,-0.06776859504132227,-3.0,19.09375,1.0,19.3125,1.25,19.34375,-0.06776859504132227
5123,2000-06-22,18.96875,19.03125,18.53125,18.9375,2088800.0,0.0033057851239668423,5.4,-0.25,38.39285714285714,43.276870635580245,0.626108075948526,0.8238873048399036,0.09588754343513273,-1.5405544212817261,29.74189842278082,0.5,-0.11185227730990732,-0.7390624999999993,-1.604678296549924,0.12655329654992542,-1.1718703982749616,-0.30625460172503693,1.3203999999999994,34.146341463414636,-10.19895992102061,0.432807898274963,6,0.484375,0.734375,-0.1484375,-1.625,-1.78125,3,-0.06919275123558488,-2.5,18.90625,-3.0,19.09375,1.0,19.3125,-0.06919275123558488
5124,2000-06-23,18.9375,19.1875,18.84375,19.09375,1188200.0,-0.0016474464579900872,1.0,-5.0,43.00000000000001,42.499092857802474,0.6415401898662765,0.8209292392408472,0.15192241492209746,-1.4637524233599208,27.050648305975827,0.34375,-0.19238678050342628,-0.7218750000000007,-1.647101679195245,0.20335167919524366,-1.1844883395976247,-0.25926166040237675,1.2461759999999984,40.625,-8.230943169231509,0.4626133395976223,6,0.515625,0.765625,0.03125,-1.5,-1.625,4,-0.07920792079207917,5.4,18.96875,-2.5,18.90625,-3.0,19.09375,-0.07920792079207917
5125,2000-06-26,19.15625,19.25,18.9375,19.125,1600800.0,0.011551155115511635,1.8571428571428572,-0.2,37.362637362637365,40.81716367587329,0.35750728190250314,0.5231703932702807,-0.048056724428704456,-1.6342180051847777,23.568446982303758,0.3125,-0.24075291988824432,-0.4359375000000014,-1.297076538761381,0.4252015387613781,-0.8665070193806912,-0.005367980619311652,0.9282804399999982,83.33333333333334,35.2130349860725,0.43056951938069055,6,0.25,0.546875,-0.1015625,-1.71875,-1.71875,0,-0.08646003262642743,1.0,18.9375,5.4,18.96875,-2.5,18.90625,-0.08646003262642743
5126,2000-06-27,19.3125,19.5,19.1875,19.375,1616200.0,0.00815660685154973,1.0,-2.0,38.04347826086957,39.346211117964216,0.10446532731105407,0.30373426143376037,-0.1692291201634184,-1.7447765951129526,19.53971491740619,0.34375,-0.22389757488602058,-0.2296875000000007,-1.0286061256401027,0.5692311256401013,-0.6291468128200499,0.1697718128200485,0.6788336135999984,80.64516129032258,35.047281041878335,0.39945931282005065,6,0.0,0.390625,-0.140625,-1.765625,-1.71875,1,-0.1027508090614887,1.8571428571428572,19.15625,1.0,18.9375,5.4,18.96875,-0.1027508090614887
5127,2000-06-28,19.328125,19.59375,19.03125,19.15625,1921600.0,0.0008090614886731018,-1.6666666666666667,-2.75,42.51497005988024,38.37209098216743,-0.04032423265312701,0.26087445217233096,-0.156931208095358,-1.7121595646186805,17.283117884377226,0.5625,-0.2612443881458226,-0.1882812499999993,-0.9794664322415656,0.602903932241567,-0.5838738411207807,0.2073113411207821,0.5756035967839992,75.0,29.80968690637509,0.39559259112078227,6,-0.15625,0.375,-0.1328125,-1.765625,-1.953125,2,-0.101050929668553,1.0,19.3125,1.8571428571428572,19.15625,1.0,18.9375,-0.101050929668553
5128,2000-06-29,19.3125,19.46875,19.1875,19.3125,1074000.0,-0.0008084074373484462,-1.25,0.0,46.71052631578947,39.73395151585459,-0.14804538641130804,0.24993434323312158,-0.10392223462506678,-1.6493905503081834,14.904571543654404,0.28125,-0.33015075886989464,-0.1789062500000007,-0.9622570438866411,0.6044445438866397,-0.5705816469433209,0.2127691469433195,0.5088798809769592,62.5,15.778656769449825,0.3916753969433201,6,-0.25,0.390625,-0.1171875,-1.75,-1.9375,3,-0.09870550161812297,-1.6666666666666667,19.328125,1.0,19.3125,1.8571428571428572,19.15625,-0.09870550161812297
5129,2000-06-30,19.125,19.4375,19.09375,19.1875,1893000.0,-0.009708737864077666,-4.5,-100.0,34.50704225352112,39.57196595727896,0.005768343918518326,0.40659526737366036,0.12056118404703398,-1.4173541175964317,12.465713809596544,0.34375,-0.41534368292945345,-0.3335937499999986,-1.1207931365454726,0.4536056365454755,-0.7271934432727356,0.06000594327273845,0.6189720881183405,28.57142857142857,-14.981431564237987,0.39359969327273636,6,-0.0625,0.578125,0.1640625,-1.46875,-1.84375,4,-0.10130718954248363,-1.25,19.3125,-1.6666666666666667,19.328125,1.0,19.3125,-0.10130718954248363
5130,2000-07-03,19.09375,19.25,18.875,19.21875,572800.0,-0.0016339869281045694,3.0,2.0,28.030303030303017,38.38875015142164,0.003045766105504555,0.4381590105482829,0.18717912289709915,-1.3388023924611758,11.510822476190413,0.375,-0.5012181574462744,-0.3507812500000007,-1.1541506834152813,0.45258818341527984,-0.7524659667076428,0.05090346670764134,0.5774587628312418,30.434782608695656,-10.278502126916685,0.40168471670764083,7,-0.03125,0.609375,0.1953125,-1.4375,-1.96875,0,-0.09328968903436985,-4.5,19.125,-1.25,19.3125,-1.6666666666666667,19.328125,-0.09328968903436985
5131,2000-07-05,19.34375,19.5,19.09375,19.125,2534000.0,0.013093289689034338,-1.8888888888888888,-1.75,32.14285714285714,37.85607461874611,-0.2321784207788511,0.15422565669068433,-0.03389305647142038,-1.536073899282954,11.04009360565928,0.40625,-0.4587559495188316,-0.07421875,-0.8523952701713498,0.7039577701713498,-0.4633070100856749,0.3148695100856749,0.25906123706136697,65.21739130434783,27.649747489202035,0.3890882600856754,7,-0.28125,0.359375,0.2734375,-1.40625,-1.9375,2,-0.09854604200323103,3.0,19.09375,-4.5,19.125,-1.25,19.3125,-0.09854604200323103
5132,2000-07-06,19.125,19.34375,19.0,19.15625,1074000.0,-0.011308562197092087,-1.4444444444444444,-0.14285714285714285,30.82191780821917,37.01485913711967,0.02331642283322566,0.32049362954126437,0.19269803339145142,-1.268325956991685,10.11258870928317,0.34375,-0.42852566630190125,-0.2492187500000007,-0.9869525304089777,0.48851503040897626,-0.618085640204491,0.11964814020448955,0.41351756283768637,40.0,5.355374229550364,0.3688668902044886,7,0.09375,0.328125,0.625,-0.46875,-1.71875,3,-0.08006535947712423,-1.8888888888888888,19.34375,3.0,19.09375,-4.5,19.125,-0.08006535947712423
5133,2000-07-07,18.96875,19.125,18.90625,19.125,970800.0,-0.008169934640522847,1.8,5.0,39.473684210526315,36.6230462716226,0.2006689016218921,0.44024622331356156,0.3591648910273264,-1.0679799246185198,10.319339089577412,0.21875,-0.4007149516038524,-0.3679687499999993,-1.1082064068719397,0.37226890687194114,-0.7380875784359695,0.0021500784359709257,0.53125,15.0,-22.02384351057441,0.3701188284359702,7,0.265625,0.484375,0.78125,-0.03125,-1.59375,4,-0.08401976935749589,-1.4444444444444444,19.125,-1.8888888888888888,19.34375,3.0,19.09375,-0.08401976935749589
5134,2000-07-10,18.5,18.96875,18.40625,18.96875,2311600.0,-0.02471169686985175,1.4,3.0,31.69014084507043,35.99276888078183,0.6714425093053293,0.877698760593475,0.84296983252435,-0.568888367142101,10.745785451945356,0.5625,-0.3591926716866851,-0.7882812500000007,-1.6139883707017546,0.03742587070175318,-1.2011348103508759,-0.37542768964912554,0.9418749999999996,8.571428571428571,-31.093170361095304,0.41285356035087634,7,0.5,0.890625,1.25,0.4375,-1.25,0,-0.060810810810810856,1.8,18.96875,-1.4444444444444444,19.125,-1.8888888888888888,19.34375,-0.060810810810810856
5135,2000-07-11,18.40625,18.5625,18.09375,18.53125,2965600.0,-0.0050675675675675436,4.0,0.26666666666666666,33.58208955223881,35.4970590242673,0.7237242862927964,0.9072072630442634,0.9630850115232583,-0.44204008747256296,11.020761339180677,0.46875,-0.3293270523931682,-0.8117187500000007,-1.6874512324148832,0.06401373241488173,-1.249584991207442,-0.3738525087925595,0.952774999999999,22.22222222222222,-21.531895430968355,0.43786624120744083,7,0.4375,0.828125,1.3515625,0.53125,-1.46875,1,-0.06112054329371819,1.4,18.5,1.8,18.96875,-1.4444444444444444,19.125,-0.06112054329371819
5136,2000-07-12,18.375,18.5625,18.15625,18.28125,1925200.0,-0.001697792869269965,-1.3636363636363635,-0.75,36.29032258064516,34.80543152657451,0.6794569936990484,0.8542733401991569,1.0198732206343877,-0.3800323717440648,10.626777260326731,0.40625,-0.3209471242079438,-0.76171875,-1.6334746605613475,0.11003716056134749,-1.1975967052806737,-0.32584079471932625,0.8574975000000009,22.5,-25.075765072837065,0.4358779552806732,7,0.421875,0.859375,1.3828125,0.5625,-1.65625,2,-0.0680272108843537,4.0,18.40625,1.4,18.5,1.8,18.96875,-0.0680272108843537
5137,2000-07-13,18.5,18.71875,18.3125,18.3125,3793600.0,0.006802721088435382,-3.3333333333333335,2.0,38.28125000000001,33.86884526926457,0.4745365651713769,0.6337848582332768,0.9254127883189156,-0.4707406617207823,10.060453649667572,0.40625,-0.3094255290736072,-0.5554687499999993,-1.3377033269576515,0.2267658269576529,-0.9465860384788272,-0.16435146152117142,0.6186227500000001,39.39393939393939,-9.472401811104675,0.391117288478827,7,0.296875,0.734375,1.1875,0.4375,-1.90625,3,-0.0591216216216216,-1.3636363636363635,18.375,4.0,18.40625,1.4,18.5,-0.0591216216216216
5138,2000-07-14,18.15625,18.71875,18.09375,18.5625,2983200.0,-0.01858108108108103,-1.3529411764705883,-2.1666666666666665,33.10810810810811,33.71340814199646,0.7118867335146817,0.8773032134163188,1.2701442998060273,-0.10532711971161035,9.984006655748354,0.625,-0.3228927514378981,-0.8070312500000014,-1.5543726866016456,-0.05968981339835722,-1.1807019683008235,-0.4333605316991793,0.8598854749999987,7.142857142857142,-40.9993406750075,0.37367071830082177,7,0.640625,1.078125,1.5390625,0.78125,-1.6875,4,-0.04130808950086062,-3.3333333333333335,18.5,-1.3636363636363635,18.375,4.0,18.40625,-0.04130808950086062
5139,2000-07-17,17.5,17.90625,16.65625,17.71875,9258400.0,-0.03614457831325302,3.210526315789474,0.5384615384615384,19.88636363636364,32.8085259871143,1.2442341977677742,1.4633694914172999,1.916748060494747,0.5689902931193203,11.68582325683233,1.5,-0.3782447926500936,-1.37109375,-2.342195257225427,-0.399992242774573,-1.8566445036127135,-0.8855429963872865,1.4238969274999995,40.909090909090914,-2.6667572311844694,0.48555075361271377,7,0.578125,1.015625,2.34375,1.4375,-1.25,0,-0.0071428571428571175,-1.3529411764705883,18.15625,-3.3333333333333335,18.5,-1.3636363636363635,18.375,-0.0071428571428571175
5140,2000-07-18,17.4375,17.65625,16.8125,16.8125,6483800.0,-0.0035714285714285587,-1.7,-2.857142857142857,14.705882352941174,30.871084343790315,1.170140987613408,1.4526763138518177,1.9686766811646592,0.6518725624306256,13.479608141702244,0.84375,-0.4576616075149751,-1.33984375,-2.4790033169239862,-0.20068418307601377,-1.9094235334619931,-0.7702639665380069,1.28125,37.878787878787875,-0.9664003013193394,0.5695797834619938,7,0.5625,1.078125,2.4375,1.5,-0.84375,1,-0.010752688172043001,3.210526315789474,17.5,-1.3529411764705883,18.15625,-3.3333333333333335,18.5,-0.010752688172043001
5141,2000-07-19,17.5,17.65625,17.375,17.4375,4858000.0,0.0035842293906809264,-2.0,0.1,16.18497109826589,29.24475693157328,0.9148022952802819,1.33299806749665,1.8940987282851296,0.6113231378117518,15.420138886665727,0.28125,-0.49746213234695347,-1.1976562500000014,-2.4599427011290302,0.0646302011290274,-1.8287994755645158,-0.566513024435487,0.9712500000000013,40.909090909090914,6.363065595659201,0.6311432255645153,7,0.390625,1.015625,2.2734375,1.4375,-1.09375,2,-0.03214285714285714,-1.7,17.4375,3.210526315789474,17.5,-1.3529411764705883,18.15625,-0.03214285714285714
5142,2000-07-20,17.625,17.6875,17.4375,17.5625,3034800.0,0.0071428571428571175,1.6666666666666667,1.0,20.0,27.081014241514804,0.6198332572831156,1.1669168591543553,1.7572168300681241,0.5097224020690874,16.945083587680564,0.25,-0.525742893538304,-1.0085937499999993,-2.3536426555748626,0.33645515557486405,-1.681118202787431,-0.3360692972125676,0.6284500000000008,46.96969696969697,15.30038430058569,0.6725244527874314,7,0.1875,0.84375,2.1640625,1.46875,-1.46875,3,-0.0514184397163121,-2.0,17.5,-1.7,17.4375,3.210526315789474,17.5,-0.0514184397163121
5143,2000-07-21,17.65625,17.75,17.5,17.625,3300600.0,0.0017730496453900457,1.2857142857142858,0.5,22.35294117647058,26.043547611670373,0.4278153788559713,1.0880825647531722,1.7142030805795763,0.5022909375041635,17.928490565383452,0.25,-0.5887440621049649,-0.9117187499999986,-2.314740446466793,0.49130294646679573,-1.6132295982333957,-0.21020790176660142,0.40553600000000145,80.0,45.958522382052266,0.7015108482333969,7,0.03125,0.71875,2.1328125,1.515625,-1.28125,4,-0.060176991150442505,1.6666666666666667,17.625,-2.0,17.5,-1.7,17.4375,-0.060176991150442505
5144,2000-07-24,17.4375,17.625,17.40625,17.46875,3454600.0,-0.012389380530973493,-3.6666666666666665,-1.0,20.879120879120876,24.632106647990604,0.5364091500645323,1.2529329716801847,1.9153825888449951,0.7418333692465282,19.35609219413354,0.25,-0.645422550776896,-1.0554687499999993,-2.5336709428213418,0.4227334428213432,-1.7945698464106705,-0.31636765358932806,0.45562168000000014,66.66666666666666,30.840099568066208,0.7391010964106716,7,0.25,0.796875,2.375,1.734375,-1.3125,0,-0.05555555555555558,1.2857142857142858,17.65625,1.6666666666666667,17.625,-2.0,17.5,-0.05555555555555558
5145,2000-07-25,17.5,17.59375,17.34375,17.46875,3143800.0,0.0035842293906809264,1.2857142857142858,-1.0,15.294117647058826,22.299194988703235,0.37083604999352815,1.1172719115508087,1.8356760870938515,0.7086838986747743,21.026981486969234,0.25,-0.7304628253745378,-0.91015625,-2.417194118580454,0.5968816185804542,-1.663675184290227,-0.1566373157097729,0.25,38.46153846153847,6.090288940500436,0.7535189342902265,7,0.1875,0.625,2.3125,1.671875,-1.46875,1,-0.0714285714285714,-3.6666666666666665,17.4375,1.2857142857142858,17.65625,1.6666666666666667,17.625,-0.0714285714285714
5146,2000-07-26,17.328125,17.46875,17.21875,17.375,3930000.0,-0.009821428571428537,1.1333333333333333,-1.5,15.568862275449106,19.775596352642022,0.4230873099834085,1.1940811897331152,1.9869851869996111,0.9077110355417446,23.388431773965014,0.28125,-0.7662819400166008,-0.9828125000000014,-2.5009626956154953,0.5353376956154925,-1.7418875978077466,-0.22373740219225624,0.296875,20.588235294117645,-10.371146995386379,0.7590750978077468,7,0.359375,0.796875,2.546875,1.84375,-1.2578125,2,-0.042380522993688,1.2857142857142858,17.5,-3.6666666666666665,17.4375,1.2857142857142858,17.65625,-0.042380522993688
5147,2000-07-27,17.375,17.59375,17.3125,17.5,1802200.0,0.0027051397655546428,-1.25,2.6666666666666665,18.125,18.110806562852233,0.2233350291303644,1.0470640326159284,1.9166426490891126,0.8935261360789042,25.424115992578738,0.28125,-0.8083634414408714,-0.8382812500000014,-2.3320069916550388,0.6554444916550359,-1.5851441208275219,-0.09141837917248097,-0.71875,29.411764705882355,-3.41904895693834,0.7468628708275193,7,-0.09375,0.75,2.4609375,1.796875,-1.4375,3,-0.055755395683453224,1.1333333333333333,17.328125,1.2857142857142858,17.5,-3.6666666666666665,17.4375,-0.055755395683453224
5148,2000-07-28,17.40625,17.46875,17.125,17.125,1503600.0,0.0017985611510791255,-1.4444444444444444,-2.25,23.484848484848484,18.51063821268388,0.08326574875867365,0.9124626065841746,1.8557597789081441,0.9014675109696206,27.649753864264902,0.34375,-0.8640343451330672,-0.7117187499999993,-2.152450065291596,0.7290125652915975,-1.432084407645796,0.008646907645797342,-0.7312499999999993,56.25,19.509877574281944,0.7203656576457975,7,-0.125,0.71875,2.328125,1.765625,-1.5625,4,-0.07181328545780974,-1.25,17.375,1.1333333333333333,17.328125,1.2857142857142858,17.5,-0.07181328545780974
5149,2000-07-31,17.1875,17.4375,17.15625,17.40625,1890600.0,-0.012567324955116699,1.0,-0.7777777777777778,22.142857142857153,19.33696874489677,0.28276130241719244,1.0315032452010797,2.0447463541278807,1.1555409034748614,29.800181800570215,0.28125,-0.9470992209304931,-0.8335937499999986,-2.249560726818597,0.5823732268185999,-1.5415772384092996,-0.12561026159069755,-0.49412500000000037,13.333333333333334,-24.200435035533808,0.7079834884093,7,0.25,0.9375,2.390625,1.984375,-1.25,0,-0.047272727272727244,-1.4444444444444444,17.40625,-1.25,17.375,1.1333333333333333,17.328125,-0.047272727272727244
5150,2000-08-01,17.3125,17.46875,17.25,17.25,2415400.0,0.0072727272727273196,-6.0,-0.2857142857142857,26.71232876712328,20.50667515254759,0.15440244140837223,0.8076213991163783,1.8757102574102262,1.0654528547466704,31.58793327839001,0.28125,-0.9906093821302377,-0.6195312500000014,-1.974167955704086,0.7351054557040833,-1.296849602852042,0.05778710285203914,-0.6011175000000009,40.0,0.5412396063479719,0.6773183528520419,8,0.125,0.8125,2.265625,1.890625,-1.3125,1,-0.06859205776173283,1.0,17.1875,-1.4444444444444444,17.40625,-1.25,17.375,-0.06859205776173283
5151,2000-08-02,17.4375,17.5625,17.34375,17.375,2438600.0,0.0072202166064982976,-2.5,1.0,26.71232876712328,21.252489460005734,0.02190837776522514,0.5612638291478724,1.710241047796515,0.9779430281378438,33.970813256835434,0.25,-0.9301022649746784,-0.3992187499999993,-1.5945046436667454,0.7960671436667468,-0.9968616968333741,0.19842419683337553,-0.7084701500000001,66.66666666666666,26.07611501950167,0.5976429468333735,8,0.0,0.6875,2.1171875,1.9375,-1.34375,2,-0.08064516129032262,-6.0,17.3125,1.0,17.1875,-1.4444444444444444,17.40625,-0.08064516129032262
5152,2000-08-03,17.59375,17.625,17.46875,17.46875,1708400.0,0.008960573476702427,-1.5,2.0,36.56716417910449,22.831847571409497,-0.1556040301611752,0.29978461332830264,1.5145030893992342,0.8634662356867615,36.21008381842232,0.1875,-0.8446241443743752,-0.16640625000000142,-1.199387999708243,0.8665754997082402,-0.6828971248541222,0.3500846248541194,-0.8474257469999991,93.75,46.90735243278533,0.5164908748541208,8,-0.21875,0.53125,1.9140625,1.796875,-1.71875,3,-0.08658969804618122,-2.5,17.4375,-6.0,17.3125,1.0,17.1875,-0.08658969804618122
5153,2000-08-04,17.375,17.46875,17.25,17.46875,3559800.0,-0.01243339253996445,3.6666666666666665,-0.75,46.22641509433962,25.64821359532269,0.021294475116203415,0.4142517663820158,1.6833570354889709,1.1261353528961813,38.4915225501541,0.34375,-0.7687694045315752,-0.3054687499999993,-1.1795563264378153,0.5686188264378167,-0.7425125382189073,0.1315750382189087,-0.5935287171199981,46.666666666666664,-0.8882616694647751,0.43704378821890877,8,0.0,0.703125,2.0625,2.015625,-1.125,4,-0.08273381294964033,-1.5,17.59375,-2.5,17.4375,-6.0,17.3125,-0.08273381294964033
5154,2000-08-07,17.375,17.421875,17.15625,17.15625,1167600.0,0.0,-1.4285714285714286,-2.3333333333333335,48.03921568627451,29.286557821902214,0.012847570825012866,0.3432466100343916,1.6364619731727856,1.1535352501402727,40.010880601354806,0.265625,-0.7092210370527923,-0.2492187500000007,-1.0422856312433488,0.5438481312433474,-0.6457521906216748,0.14731469062167335,-0.5597875684351976,46.666666666666664,-2.0249743866026293,0.3965334406216732,8,0.0,0.703125,2.0078125,2.015625,-0.96875,0,-0.0881294964028777,3.6666666666666665,17.375,-1.5,17.59375,-2.5,17.4375,-0.0881294964028777
5155,2000-08-08,17.28125,17.375,17.0625,17.0625,1311600.0,-0.0053956834532373765,-1.8571428571428572,1.0,43.26923076923076,32.36437654343351,0.08080187896182878,0.3672206133002973,1.6621193874155935,1.2549582023709362,41.16431722843761,0.3125,-0.6675012990300395,-0.2867187499999986,-1.0020118527640989,0.4285743527641017,-0.6443653013820487,0.07092780138205157,-0.43364606569778985,38.88888888888889,-10.341584625335706,0.3576465513820508,8,0.0625,0.796875,2.1015625,2.109375,-1.0625,1,-0.07775768535262206,-1.4285714285714286,17.375,3.6666666666666665,17.375,-1.5,17.59375,-0.07775768535262206
5156,2000-08-09,17.125,17.34375,17.0625,17.3125,1932000.0,-0.009041591320072317,1.25,-0.8571428571428571,34.90566037735847,34.22889436314001,0.22932440869830018,0.447990908426938,1.75310185160167,1.4235391731739497,42.38008700409887,0.28125,-0.6008960748316738,-0.3804687499999986,-1.0124425891644186,0.2515050891644215,-0.6964556695822104,-0.06448183041778677,-0.24630022306987698,11.11111111111111,-36.818850640625854,0.31598691958221053,8,0.21875,0.953125,2.2578125,2.265625,-0.71875,2,-0.06569343065693434,-1.8571428571428572,17.28125,-1.4285714285714286,17.375,3.6666666666666665,17.375,-0.06569343065693434
5157,2000-08-10,17.40625,17.59375,17.21875,17.25,2224600.0,0.01642335766423364,-2.4285714285714284,-0.8333333333333334,43.44262295081967,36.44642485935903,-0.0525531328472546,0.08495417544236972,1.4236183156741191,1.1538859184695909,43.75984257271302,0.46875,-0.5185526049355254,-0.04453124999999858,-0.46954999474924364,0.3804874947492465,-0.2570406223746211,0.16797812237462395,-0.49769821414708204,64.70588235294117,19.971992994949048,0.21250937237462184,8,-0.0625,0.59375,1.9765625,2.0,-1.125,3,-0.07540394973070019,1.25,17.125,-1.8571428571428572,17.28125,-1.4285714285714286,17.375,-0.07540394973070019
5158,2000-08-11,17.40625,17.625,17.34375,17.4375,1569000.0,0.0,-2.6,-0.2,49.07407407407407,39.43878229616091,-0.05872912807893016,0.027283980280792264,1.3753977437569596,1.166099369611473,44.81158723759342,0.28125,-0.42294556992670707,-0.0070312500000007105,-0.27228834816151704,0.2582258481615156,-0.13965979908076065,0.12559729908075923,-0.4690402855811975,61.111111111111114,18.36043895072728,0.13262854908075827,8,-0.0625,0.484375,1.9296875,2.03125,-1.09375,4,-0.08797127468581689,-2.4285714285714284,17.40625,1.25,17.125,-1.8571428571428572,17.28125,-0.08797127468581689
5159,2000-08-14,17.375,17.4375,17.25,17.34375,684800.0,-0.0017953321364452268,1.4,-1.0,46.22641509433962,41.60701411029605,0.0021397839079817516,0.05132035858137485,1.3580772754097055,1.210004070293671,44.28186929370893,0.1875,-0.34049307509998883,-0.03203124999999929,-0.29456159755667244,0.23049909755667386,-0.1632964237783341,0.09923392377833551,-0.4102786741579507,55.55555555555556,11.755792342889272,0.13126517377833594,8,-0.03125,0.4375,1.96875,2.0625,-0.90625,0,-0.06474820143884896,-2.6,17.40625,-2.4285714285714284,17.40625,1.25,17.125,-0.06474820143884896
5160,2000-08-15,17.25,17.5,17.21875,17.5,1412000.0,-0.007194244604316502,1.25,-8.0,47.57281553398058,43.9248459732802,0.13113172173669696,0.1702836237618861,1.4451495337472267,1.3450644815042985,43.63885734650344,0.28125,-0.2920550063334346,-0.1476562500000007,-0.418853605733144,0.12354110573314259,-0.28325492786657236,-0.012057572133429062,-0.258867527191633,33.33333333333333,-12.848887280057895,0.13559867786657145,8,0.09375,0.4375,1.9453125,2.1875,-0.46875,1,-0.048913043478260865,1.4,17.375,-2.6,17.40625,-2.4285714285714284,17.40625,-0.048913043478260865
5161,2000-08-16,16.9375,17.3125,16.875,17.3125,2076000.0,-0.018115942028985477,1.3333333333333333,1.5,38.33333333333333,44.121086990416735,0.40817161912998046,0.4621779324185695,1.699189566361028,1.6713985631148986,43.181242321336406,0.4375,-0.2249433392546436,-0.4320312500000014,-0.7675755042290469,-0.09648699577095599,-0.5998033771145224,-0.2642591228854805,0.6875,8.333333333333332,-38.31910789723028,0.16777212711452194,8,0.3125,0.75,2.1015625,2.5,0.28125,2,-0.04243542435424352,1.25,17.25,1.4,17.375,-2.6,17.40625,-0.04243542435424352
5162,2000-08-17,16.71875,17.0,16.5625,16.875,3111200.0,-0.01291512915129156,1.1538461538461537,0.4166666666666667,33.33333333333333,42.68852235030492,0.5473051075175341,0.6424938112265473,1.8517026468380138,1.903849017271007,42.95486712881207,0.4375,-0.18046847399189758,-0.60546875,-1.0289852931663823,-0.18195220683361768,-0.8172270215831929,-0.39371047841680706,0.8912499999999994,14.705882352941178,-29.463003035112326,0.2117582715831918,8,0.375,0.921875,2.296875,2.71875,0.28125,3,-0.01869158878504673,1.3333333333333333,16.9375,1.25,17.25,1.4,17.375,-0.01869158878504673
5163,2000-08-18,16.59375,16.71875,16.46875,16.46875,2348400.0,-0.00747663551401867,-3.0,-0.8,34.920634920634924,41.23090226523386,0.6144461379609503,0.720766729281813,1.916714469909465,2.040464772048935,42.94195996794381,0.25,-0.1488010447606385,-0.6773437499999986,-1.183907878500012,-0.17077962149998527,-0.9306258142500035,-0.4240616857499937,0.9743500000000012,12.121212121212121,-34.46318167900883,0.25328206425000604,8,0.453125,1.0,2.421875,2.84375,0.8125,4,-0.01883239171374762,1.1538461538461537,16.71875,1.3333333333333333,16.9375,1.25,17.25,-0.01883239171374762
5164,2000-08-21,16.46875,16.671875,16.46875,16.5625,670400.0,-0.007532956685499026,-3.3333333333333335,-0.75,28.571428571428584,39.597813132144736,0.6675786974240516,0.8110522661357962,1.987096436076861,2.1724797961809728,42.8238807408344,0.203125,-0.16596150879456317,-0.75390625,-1.367442145633131,-0.14037035436686907,-1.0606741978165672,-0.44713830218343276,1.0333889999999997,0.0,-45.458516601184584,0.3067679478165657,8,0.578125,0.71875,2.546875,2.984375,1.28125,0,-0.009487666034155628,-3.0,16.59375,1.1538461538461537,16.71875,1.3333333333333333,16.9375,-0.009487666034155628
5165,2000-08-22,16.25,16.5,16.21875,16.46875,1732400.0,-0.013282732447817858,1.0,2.3333333333333335,21.212121212121204,38.0763087804517,0.8098239361372883,0.9816853529452274,2.1364786172142445,2.388561469886266,42.752393328506415,0.28125,-0.2041597222694449,-0.91015625,-1.6470116635605656,-0.1733008364394344,-1.2785839567802846,-0.5417285432197154,1.1901356599999993,2.857142857142857,-38.26968567740213,0.36842770678028297,8,0.671875,0.734375,2.046875,2.515625,1.65625,1,0.013461538461538414,-3.3333333333333335,16.46875,-3.0,16.59375,1.1538461538461537,16.71875,0.013461538461538414
5166,2000-08-23,16.59375,16.71875,16.09375,16.125,2364200.0,0.02115384615384608,-1.3529411764705883,-2.142857142857143,27.77777777777777,36.33577042789148,0.4277765160793372,0.6114460565867468,1.7198803790231807,2.0416200767085826,42.233881306444324,0.625,-0.2429035906503927,-0.5296875000000014,-1.3035605664821013,0.24418556648209844,-0.9166240332410531,-0.14275096675894972,0.7486748072000005,55.172413793103445,19.84688168827453,0.38693653324105065,8,0.265625,0.328125,1.6640625,2.171875,1.15625,2,0.011299435028248483,1.0,16.25,-3.3333333333333335,16.46875,-3.0,16.59375,0.011299435028248483
5167,2000-08-24,16.40625,16.65625,16.40625,16.5625,952600.0,-0.011299435028248594,-2.2,-0.3333333333333333,28.16901408450704,34.01298598460627,0.5123926604485938,0.7617013461093052,1.826821661450488,2.2277998209095173,42.08756757987092,0.25,-0.2740849246755559,-0.6687499999999993,-1.495771049181684,0.15827104918168544,-1.0822605245908399,-0.2552394754091587,0.8113073264800015,50.0,15.443597105520794,0.41351052459084203,8,0.390625,0.515625,1.796875,2.359375,1.40625,3,0.049523809523809526,-1.3529411764705883,16.59375,1.0,16.25,-3.3333333333333335,16.46875,0.049523809523809526
5168,2000-08-25,16.15625,16.40625,16.0625,16.40625,1366000.0,-0.015238095238095273,1.75,1.6,25.316455696202524,31.68965716259103,0.6330001123962248,0.9626062367084529,1.9957267159284804,2.4655319292549294,41.88805215896833,0.34375,-0.28619081831421767,-0.8562499999999993,-1.7629592756371366,0.050459275637138035,-1.3096046378185697,-0.40289536218142885,0.9489265938320024,14.285714285714285,-17.96474029351824,0.4533546378185689,8,0.625,0.75,1.984375,2.609375,1.71875,4,0.05222437137330749,-2.2,16.40625,-1.3529411764705883,16.59375,1.0,16.25,0.05222437137330749
5169,2000-08-28,16.375,16.5625,16.125,16.1875,1489200.0,0.013539651837524147,-1.8,-0.75,32.53012048192771,30.01824660125182,0.28774182101211565,0.7166054923201841,1.7179077981366149,2.2396532993003433,41.47002755547561,0.4375,-0.33471865738439277,-0.5968750000000007,-1.5425411881836517,0.3487911881836503,-1.0697080940918262,-0.12404190590817521,0.6050554025721624,47.61904761904761,15.538761753187835,0.47283309409182545,8,0.3125,0.46875,1.65625,2.390625,1.8125,0,0.06297709923664119,1.75,16.15625,-2.2,16.40625,-1.3529411764705883,16.59375,0.06297709923664119
5170,2000-08-29,16.125,16.5625,16.0625,16.5625,1660600.0,-0.01526717557251911,1.2857142857142858,-2.3333333333333335,31.395348837209312,29.247359435015817,0.4038473378694931,0.9202617823086499,1.9057234204111673,2.4844913740655628,41.172881960241824,0.5,-0.41066409298810314,-0.7875000000000014,-1.7904971532730336,0.21549715327302899,-1.2889985766365157,-0.2860014233634871,0.744948754263504,9.523809523809524,-24.167580783038908,0.5014985766365153,8,0.40625,0.71875,1.8359375,2.640625,2.375,1,0.10077519379844957,-1.8,16.375,1.75,16.15625,-2.2,16.40625,0.10077519379844957
5171,2000-08-30,16.03125,16.125,15.9375,16.125,1821400.0,-0.005813953488372103,3.0,0.21428571428571427,22.5,28.043655731312114,0.39730805156951376,0.9520704433413876,1.9419695975747402,2.577970599643127,41.259118598704845,0.1875,-0.4900255740613737,-0.8109375000000014,-1.855282193487703,0.23340719348769845,-1.3331098467438522,-0.2887651532561506,0.7418049037518841,13.043478260869565,-16.0339036720328,0.5221723467438502,8,0.296875,0.75,1.875,2.734375,2.6875,2,0.11695906432748537,1.2857142857142858,16.125,-1.8,16.375,1.75,16.15625,0.11695906432748537
5172,2000-08-31,16.0703125,16.15625,15.78125,15.9375,1386000.0,0.002436647173489348,1.4615384615384615,-1.4166666666666667,23.692307692307693,26.79606381705354,0.2867460942178468,0.8358799151026304,1.8507161903491607,2.5413565897850177,41.65409436666228,0.375,-0.571474324774794,-0.6957031250000014,-1.7314349504588087,0.34002870045880584,-1.2135690377294033,-0.17783721227059957,0.5857647172266205,37.0,11.480008129013147,0.5178659127294034,8,0.1796875,0.6328125,1.8359375,2.6953125,2.4921875,3,0.10452114730189588,3.0,16.03125,1.2857142857142858,16.125,-1.8,16.375,0.10452114730189588
5173,2000-09-01,15.9375,16.09375,15.90625,16.03125,1046400.0,-0.008264462809917328,-1.4,-0.7058823529411765,22.7810650887574,26.15269009675674,0.3538959121429208,0.9017077435361713,1.9267035567537931,2.6713793786958924,41.737055537794035,0.1875,-0.6184394719623185,-0.7566406249999993,-1.8137242822131796,0.30044303221317925,-1.2851824536065877,-0.2280987963934109,0.5786048624703604,20.0,-1.6496149278243202,0.5285418286065895,9,0.3125,0.765625,1.765625,2.828125,2.84375,4,0.11764705882352944,1.4615384615384615,16.0703125,3.0,16.03125,1.2857142857142858,16.125,0.11764705882352944
5174,2000-09-05,15.84375,16.03125,15.75,15.75,1085400.0,-0.00588235294117645,-5.0,-1.0,23.053892215568865,26.357331319362032,0.39075873110210324,0.9221368505309115,1.9623748638457599,2.7547805666662626,41.770547957231344,0.28125,-0.6414584151505807,-0.7738281250000014,-1.844993867306922,0.2973376173069191,-1.3094109961534635,-0.23824525384653938,0.5547780844751031,11.538461538461538,-8.276611284088544,0.5355828711534606,9,0.390625,0.84375,1.859375,2.921875,3.0,1,0.1282051282051282,-1.4,15.9375,1.4615384615384615,16.0703125,3.0,16.03125,0.1282051282051282
5175,2000-09-06,15.9375,15.96875,15.6875,15.90625,844600.0,0.00591715976331364,5.0,0.3333333333333333,29.08496732026144,26.502574601860218,0.2771658647084472,0.7616025449581834,1.8033860520545488,2.6466310825512664,41.702464738954006,0.28125,-0.6629471668470188,-0.6128906249999986,-1.6773295847983931,0.4515483347983942,-1.1451101048991958,-0.08067114510080131,0.34429302926958627,53.333333333333336,30.741288527994286,0.5322194798991964,9,0.234375,0.71875,1.84375,2.828125,2.875,2,0.14117647058823524,-5.0,15.84375,-1.4,15.9375,1.4615384615384615,16.0703125,0.14117647058823524
5176,2000-09-07,16.0,16.03125,15.875,15.9375,907400.0,0.0039215686274509665,1.5,2.0,33.91608391608392,27.14113791647987,0.13587379104579256,0.643491078638057,1.6699912375779284,2.576934474046581,41.532463406523696,0.15625,-0.661119546697492,-0.494140625,-1.5495893025674121,0.5613080525674121,-1.021864963783706,0.03358371378370606,0.16293442341567044,66.66666666666666,41.297605800967766,0.5277243387837057,9,0.125,0.65625,1.78125,2.765625,2.65625,3,0.15625,5.0,15.9375,-5.0,15.84375,-1.4,15.9375,0.15625
5177,2000-09-08,16.09375,16.3125,15.84375,15.96875,1359000.0,0.005859375,-1.5,2.0,38.652482269503544,28.62291864684665,-0.007672916139608077,0.4704926269911951,1.5044703912778026,2.47246816864687,41.90071257837764,0.46875,-0.6199512937148803,-0.3347656249999993,-1.3117214668372128,0.6421902168372142,-0.8232435459186078,0.15371229591860747,-0.40625,65.0,36.387286222445624,0.48847792091860703,9,0.03125,0.5625,1.6875,2.671875,2.5625,4,0.16310679611650492,1.5,16.0,5.0,15.9375,-5.0,15.84375,0.16310679611650492
5178,2000-09-11,15.875,16.15625,15.75,16.15625,1466000.0,-0.013592233009708687,1.8888888888888888,-2.25,37.074829931972786,29.127886363518325,0.1866103158955319,0.5993734885874531,1.6479316090071734,2.683611809197906,42.46754298743354,0.40625,-0.6228250456538333,-0.4769531250000014,-1.367462336656235,0.4135560866562322,-0.92220773082812,-0.0316985191718846,-0.1750000000000007,30.0,-2.1398267964901194,0.445254605828117,9,0.25,0.78125,1.875,2.890625,2.5625,0,0.1692913385826771,-1.5,16.09375,1.5,16.0,5.0,15.9375,0.1692913385826771
5179,2000-09-12,16.25,16.34375,15.78125,16.0625,1962200.0,0.023622047244094446,2.0,-0.6666666666666666,50.0,31.195069826050627,-0.2324278866933902,0.14310707416661472,1.2064926781114664,2.3036078085890246,42.63618903194698,0.5625,-0.6070548700264702,-0.04570312499999929,-0.7950565160838217,0.7036502660838249,-0.4203798205419105,0.3289735705419119,-0.5377500000000008,85.71428571428571,47.81030170692265,0.37467669554191185,9,-0.234375,0.40625,1.4765625,2.515625,2.25,1,0.15576923076923066,1.8888888888888888,15.875,-1.5,16.09375,1.5,16.0,0.15576923076923066
5180,2000-09-13,16.40625,16.53125,16.28125,16.375,1943400.0,0.009615384615384581,-1.2857142857142858,0.16666666666666666,45.862068965517246,33.790855266663655,-0.3850825996852727,-0.08389706328828339,0.9852569940711362,2.1422136457099796,42.82389277293287,0.28125,-0.5527028004741759,0.15273437500000142,-0.4513242279908454,0.7567929779908482,-0.14929492649542198,0.4547636764954248,-0.6687400000000014,84.0,46.2859445100664,0.30202930149542323,9,-0.296875,0.25,1.3203125,2.359375,2.5,2,0.14857142857142858,2.0,16.25,1.8888888888888888,15.875,-1.5,16.09375,0.14857142857142858
5181,2000-09-14,16.21875,16.53125,16.09375,16.40625,1795000.0,-0.011428571428571455,1.0,-6.0,45.862068965517246,36.25416207479805,-0.18795408927129387,0.04953476146385327,1.096193199345958,2.318437220944652,42.53954873736156,0.4375,-0.5379928922799806,0.0011718750000007105,-0.5099169988425807,0.5122607488425839,-0.25437256192129,0.2567163119212914,-0.4375,60.0,22.855226655335734,0.2555444369212913,9,-0.109375,0.4375,1.4921875,2.546875,2.625,3,0.15992292870905578,-1.2857142857142858,16.40625,2.0,16.25,1.8888888888888888,15.875,0.15992292870905578
5182,2000-09-15,16.40625,16.65625,16.15625,16.1875,3106400.0,0.011560693641618602,-2.5555555555555554,-1.1666666666666667,55.67375886524823,39.90890582774148,-0.36072401912573326,-0.17136322828021378,0.8397816366535373,2.1111561244869854,41.604530947947524,0.5,-0.49379773197922816,0.2042968750000007,-0.25916770746830764,0.6677614574683091,-0.02743541623415524,0.4360291662341549,-0.5800000000000001,72.41379310344827,31.04002129295835,0.23173229123415434,9,-0.234375,0.25,1.3046875,2.359375,2.6875,4,0.13714285714285723,1.0,16.21875,-1.2857142857142858,16.40625,2.0,16.25,0.13714285714285723
5183,2000-09-18,16.28125,16.46875,16.28125,16.4375,876400.0,-0.007619047619047636,-1.4,-0.7142857142857143,47.77777777777777,42.65600422354246,-0.20320432486440154,-0.07481093156614804,0.8980339310700387,2.2174432311195105,40.48480187231285,0.1875,-0.41950648324835527,0.09492187500000071,-0.33260408772950356,0.522447837729505,-0.11884110636475143,0.30868485636475285,-0.3886000000000003,57.14285714285714,15.87503258975751,0.21376298136475191,9,-0.109375,0.375,1.390625,2.484375,3.0,0,0.14587332053742808,-2.5555555555555554,16.40625,1.0,16.21875,-1.2857142857142858,16.40625,0.14587332053742808
5184,2000-09-19,16.3125,16.4375,16.25,16.28125,834200.0,0.0019193857965451588,-3.0,-0.2,54.958677685950406,45.530860930841236,-0.17988659496350223,-0.12476368450797537,0.8141346856364322,2.1724618119638848,39.33192937878768,0.1875,-0.34620630915426887,0.1339843750000007,-0.2772100738859642,0.5451788238859656,-0.07161284944298174,0.33958159944298316,-0.35876200000000047,38.88888888888889,-6.130196481649158,0.2055972244429824,9,-0.109375,0.28125,1.3046875,2.203125,3.25,1,0.13026819923371646,-1.4,16.28125,-2.5555555555555554,16.40625,1.0,16.21875,0.13026819923371646
5185,2000-09-20,16.46875,16.5625,16.21875,16.3125,1564200.0,0.009578544061302763,1.0,5.0,61.199999999999996,48.562407162387466,-0.28256905957600864,-0.27804048943071535,0.6089878705689316,2.0092372556273332,37.60288827996388,0.34375,-0.2481999976070952,0.279296875,-0.15109280246181456,0.7096865524618128,0.0641020362690945,0.4944917137309073,-0.4588110400000005,66.66666666666666,16.875725145954682,0.21519483873090647,9,-0.265625,0.125,1.109375,2.046875,3.15625,2,0.12333965844402273,-3.0,16.3125,-1.4,16.28125,-2.5555555555555554,16.40625,0.12333965844402273
5186,2000-09-21,16.78125,17.0,16.625,16.625,2533200.0,0.018975332068311257,-3.8,1.0,65.96491228070175,51.59712160807616,-0.5281333815920348,-0.6068887251888633,0.2512216214356542,1.691010091074709,36.33652805190531,0.53125,-0.13045685836655707,0.5824218750000014,0.10894040882863365,1.0559033411713692,0.3456811419143193,0.8191626080856853,-0.7196061568000012,74.07407407407408,21.728889910323062,0.23674073308568347,9,-0.40625,-0.28125,0.734375,1.734375,3.03125,3,0.12662942271880828,1.0,16.46875,-3.0,16.3125,-1.4,16.28125,0.12662942271880828
5187,2000-09-22,17.21875,17.4375,16.96875,16.96875,3026400.0,0.026070763500931182,-2.75,1.6,75.30864197530865,55.845322946224584,-0.8820243161712682,-1.0333791299172788,-0.2314238716092163,1.251765744566061,35.37596677568878,0.65625,-0.025898529969047956,0.9792968749999993,0.32570980051079346,1.632883949489207,0.6525033377553946,1.3060904122446022,-1.0632705411200014,82.05128205128204,24.556534871165184,0.3267935372446035,9,-0.609375,-0.65625,0.25,1.296875,3.28125,4,0.09437386569872963,-3.8,16.78125,1.0,16.46875,-3.0,16.3125,0.09437386569872963
5188,2000-09-25,17.0,17.46875,16.9375,17.34375,1627400.0,-0.012704174228675091,-1.2666666666666666,-1.375,71.76470588235294,58.263623599819354,-0.5441322949565937,-0.7886088229379169,-0.050210275657541104,1.4545083601917206,33.83700209815764,0.53125,0.05916597208135599,0.7183593749999986,-0.016487460405276266,1.4532062104052716,0.35093595729736293,1.085782792702636,-0.690678076185602,62.5,-0.7745343833871843,0.36742341770263665,9,-0.21875,-0.421875,0.3671875,1.46875,3.875,0,0.12316176470588225,-2.75,17.21875,-3.8,16.78125,1.0,16.46875,0.12316176470588225
5189,2000-09-26,17.40625,17.4375,17.0625,17.125,4990600.0,0.023897058823529438,1.1818181818181819,-0.8181818181818182,74.73684210526315,61.47193172645778,-0.8595062304490284,-1.1738212949482332,-0.46889380282839,1.0329538694283649,32.81004569080602,0.4375,0.14090659808501016,1.0730468749999993,0.18241069374504804,1.9636830562549488,0.6277287843725254,1.518364965627475,-0.9346081455196185,95.0,29.209370107595234,0.4453180906274751,9,-0.625,-0.828125,-0.0859375,1.015625,3.15625,1,0.1077199281867145,-1.2666666666666666,17.0,-2.75,17.21875,-3.8,16.78125,0.1077199281867145
5190,2000-09-27,17.75,17.875,17.4375,17.625,2907000.0,0.019748653500897717,1.3333333333333333,0.4444444444444444,76.92307692307693,64.92315483285331,-1.1092494418210386,-1.4646834139895653,-0.8193244072932906,0.6757428939324974,31.954874976097358,0.46875,0.2630742145063607,1.3355468749999986,0.2497738611414171,2.42131988885858,0.7926603680707061,1.8784333819292893,-1.1387630051468705,90.0,23.31554120036064,0.5428865069292911,9,-0.734375,-0.96875,-0.6328125,0.671875,2.5,2,0.102112676056338,1.1818181818181819,17.40625,-1.2666666666666666,17.0,-2.75,17.21875,0.102112676056338
5191,2000-09-28,17.90625,18.1875,17.875,18.0,1655200.0,0.008802816901408494,-3.0,-0.75,77.35849056603774,67.33256946627435,-1.1185856559599152,-1.552877608925538,-0.9825919827675236,0.5058058992870933,31.048685552105127,0.4375,0.33452500170204047,1.3980468749999986,0.1412655675607155,2.6548281824392834,0.769656221280357,2.02643752871964,-1.09281092432337,77.5,10.164491454181231,0.6283906537196424,9,-0.703125,-0.96875,-0.953125,0.390625,2.25,3,0.09598603839441533,1.3333333333333333,17.75,1.1818181818181819,17.40625,-1.2666666666666666,17.0,0.09598603839441533
5192,2000-09-29,17.75,18.21875,17.59375,18.0,2148800.0,-0.008726003490401424,-1.2222222222222223,2.6666666666666665,78.84615384615384,70.78461125164948,-0.8400161057772095,-1.3326638999472316,-0.8393496242348846,0.6468223920437239,29.545511831113185,0.625,0.41020311570606083,1.1578124999999986,-0.196468449968485,2.512093449968482,0.4806720250157568,1.8349529749842404,-0.6892299579451624,63.41463414634146,-8.286508374617988,0.6771404749842415,9,-0.53125,-0.796875,-0.859375,0.484375,2.625,4,0.1161971830985915,-3.0,17.90625,1.3333333333333333,17.75,1.1818181818181819,17.40625,0.1161971830985915
5193,2000-10-02,17.8125,17.875,17.5,17.6875,1365000.0,0.0035211267605634866,2.0,-0.5,76.59574468085107,73.18872980663843,-0.7403183842358878,-1.3149072298050086,-0.915406634665004,0.569297665677098,27.863685766734825,0.375,0.5106089021734981,1.1265624999999986,-0.2948253213970844,2.5479503213970816,0.4158685893014571,1.83725641069854,-0.5201339663561306,64.86486486486487,-4.854532678846937,0.7106939106985412,10,-0.59375,-0.859375,-0.953125,0.421875,2.34375,0,0.15087719298245617,-1.2222222222222223,17.75,-3.0,17.90625,1.3333333333333333,17.75,0.15087719298245617
5194,2000-10-03,17.875,18.03125,17.75,17.84375,1702200.0,0.0035087719298245723,-1.5714285714285714,0.25,75.82417582417582,74.81363823154688,-0.6234295737152493,-1.2832198787344566,-0.983964860581068,0.49048691957917967,25.960403887095296,0.28125,0.581164903341076,1.0874999999999986,-0.3703225922678186,2.5453225922678158,0.35858870386609,1.8164112961339072,-0.3973571730849059,56.00000000000001,-11.420883742675052,0.7289112961339081,10,-0.453125,-0.921875,-1.03125,0.296875,2.59375,1,0.16783216783216792,2.0,17.8125,-1.2222222222222223,17.75,-3.0,17.90625,0.16783216783216792
5195,2000-10-04,18.1875,18.40625,17.8125,17.8125,1871000.0,0.0174825174825175,-2.1666666666666665,12.0,83.15789473684211,76.72396961556248,-0.7448103382808569,-1.4951708907121883,-1.3010315867575954,0.16332775582035808,24.091487530593508,0.59375,0.700859500085766,1.2875000000000014,-0.23974705029399246,2.8147470502939953,0.5238764748530045,2.0511235251469984,-0.6875,75.86206896551724,7.192573077003374,0.7636235251469966,10,-0.515625,-1.140625,-1.421875,-0.109375,2.1875,2,0.13058419243986252,-1.5714285714285714,17.875,2.0,17.8125,-1.2222222222222223,17.75,0.13058419243986252
5196,2000-10-05,18.5,18.625,18.0625,18.09375,2340600.0,0.01718213058419238,-1.4,1.0833333333333333,83.83838383838383,77.67171871145972,-0.8804556572613897,-1.6978222572905075,-1.609020298943367,-0.16266203180684613,22.521849741942845,0.5625,0.8221249631123371,1.4750000000000014,-0.1483037705799397,3.0983037705799426,0.6633481147100326,2.28665188528997,-0.8187500000000014,88.88888888888889,19.838214046760584,0.8116518852899705,10,-0.71875,-1.34375,-1.8125,-0.5625,2.0,3,0.09459459459459452,-2.1666666666666665,18.1875,-1.5714285714285714,17.875,2.0,17.8125,0.09459459459459452
5197,2000-10-06,18.71875,18.84375,18.5,18.5,2414800.0,0.011824324324324342,-2.142857142857143,0.5384615384615384,88.23529411764706,79.50178407093684,-0.965597414229844,-1.8022319183110227,-1.8221352565865985,-0.3952636700366199,22.155471290866018,0.34375,0.9359719422116157,1.5625,-0.1649153570550297,3.2899153570550315,0.6987923214724852,2.426207678527515,-0.90625,90.69767441860465,19.30874749872099,0.8637076785275156,10,-0.765625,-1.453125,-2.1640625,-0.953125,1.59375,4,0.07679465776293815,-1.4,18.5,-2.1666666666666665,18.1875,-1.5714285714285714,17.875,0.07679465776293815
5198,2000-10-09,18.5625,18.8125,18.53125,18.71875,1427200.0,-0.008347245409014992,-1.5714285714285714,-0.7142857142857143,83.9622641509434,80.5268309649013,-0.6307258892338794,-1.5118301058159318,-1.662957105549225,-0.25690835934641854,21.586566896742998,0.28125,1.0187381735813332,1.2718750000000014,-0.4540043525254731,2.997754352525476,0.40893532373726416,2.1348146762627387,-0.5437499999999993,74.28571428571429,-1.1640895010649785,0.8629396762627374,10,-0.421875,-1.296875,-2.0859375,-0.875,1.5625,0,0.09764309764309775,-2.142857142857143,18.71875,-1.4,18.5,-2.1666666666666665,18.1875,0.09764309764309775
5199,2000-10-10,18.78125,18.84375,18.53125,18.6875,3311000.0,0.011784511784511675,1.8571428571428572,-0.6,84.25925925925925,81.34196233558824,-0.7084184587790077,-1.6139711729041721,-1.869124643028215,-0.4909657783052097,21.726099927816048,0.3125,1.0482464347517926,1.3640624999999993,-0.41104811089756055,3.1391731108975574,0.47650719455122115,2.2516178054487774,-0.5975000000000001,93.93939393939394,16.660691065415918,0.887555305448779,10,-0.609375,-1.515625,-2.3046875,-1.09375,1.40625,1,0.07321131447587348,-1.5714285714285714,18.5625,-2.142857142857143,18.71875,-1.4,18.5,0.07321131447587348
5200,2000-10-11,18.84375,18.96875,18.65625,18.65625,1010800.0,0.0033277870216306127,-2.3333333333333335,2.0,83.0,81.96879671713958,-0.6699013825472058,-1.5647207790682742,-1.9220862420638412,-0.5760497677172225,22.60526340312309,0.3125,1.1128005599730812,1.3046875,-0.5123864700133396,3.121761470013338,0.3961505149933302,2.21322448500667,-0.5279999999999987,86.20689655172413,8.170760384081575,0.9085369850066692,10,-0.609375,-1.515625,-2.3828125,-1.171875,1.3125,2,0.0862354892205639,1.8571428571428572,18.78125,-1.5714285714285714,18.5625,-2.142857142857143,18.71875,0.0862354892205639
5201,2000-10-12,18.8125,18.90625,18.59375,18.75,1137400.0,-0.0016583747927031434,1.5,0.3333333333333333,79.3103448275862,82.0203734928543,-0.5549386362200224,-1.4010213778488172,-1.8854940478019984,-0.566297831283002,23.026332873534272,0.3125,1.13619139408312,1.1437500000000007,-0.6465978418276315,2.934097841827633,0.24857607908618462,2.038923920913817,-0.36614999999999753,66.66666666666666,-10.412899861583725,0.8951739209138163,10,-0.578125,-1.453125,-2.3984375,-1.171875,1.21875,3,0.0830564784053156,-2.3333333333333335,18.84375,1.8571428571428572,18.78125,-1.5714285714285714,18.5625,0.0830564784053156
5202,2000-10-13,18.65625,18.84375,18.5625,18.8125,1293400.0,-0.00830564784053156,1.5714285714285714,-2.5,81.1764705882353,82.52934303811922,-0.2867756914117301,-1.1252566967529596,-1.7306445228902732,-0.43267273356358515,23.861202657688214,0.28125,1.118134333402594,0.875,-0.8633304528074923,2.6133304528074923,0.005834773596255616,1.7441652264037444,-0.10541999999999874,28.57142857142857,-48.27235122085129,0.8691652264037462,10,-0.296875,-1.296875,-2.265625,-1.015625,1.53125,4,0.09882747068676712,1.5,18.8125,-2.3333333333333335,18.84375,1.8571428571428572,18.78125,0.09882747068676712
5203,2000-10-16,18.65625,18.90625,18.59375,18.59375,2892000.0,0.0,-9.0,-0.4,77.77777777777779,82.74640992185276,-0.1726602527256027,-0.9889064230550773,-1.7250218275006404,-0.4590201421037108,24.778659652519043,0.3125,1.0873911280360566,0.7562500000000014,-0.8716068005687347,2.3841068005687376,-0.05767840028436666,1.5701784002843695,0.3125,28.57142857142857,-44.076502256424206,0.8139284002843689,10,-0.265625,-1.296875,-2.265625,-1.015625,2.3125,0,0.08877721943048567,1.5714285714285714,18.65625,1.5,18.8125,-2.3333333333333335,18.84375,0.08877721943048567
5204,2000-10-17,18.4375,18.8125,18.4375,18.625,1797000.0,-0.011725293132328285,-3.0,-3.0,66.1764705882353,80.85958501645202,0.15005087203839906,-0.635369830777158,-1.5030750984243504,-0.26616116172729676,25.457452186422497,0.375,1.0620659868916924,0.4312499999999986,-1.0291088690167136,1.8916088690167108,-0.2989294345083593,1.1614294345083565,0.5237499999999997,0.0,-67.54266957576701,0.7301794345083563,10,0.078125,-1.0625,-2.046875,-0.796875,2.59375,1,0.09152542372881345,-9.0,18.65625,1.5714285714285714,18.65625,1.5,18.8125,0.09152542372881345
5205,2000-10-18,18.5,18.65625,18.25,18.3125,3414400.0,0.003389830508474523,-1.6,-1.0,64.61538461538461,78.72369621389655,0.15258682486886244,-0.5669594342755389,-1.5585638991558781,-0.36393209219867373,26.39559386562187,0.40625,1.0567743910960914,0.3921874999999986,-0.8895598360817303,1.6739348360817274,-0.24868616804086585,1.033061168040863,0.4403000000000006,38.095238095238095,-27.02348323540165,0.6408736680408637,10,0.109375,-0.96875,-2.1640625,-0.90625,2.125,2,0.09121621621621623,-3.0,18.4375,-9.0,18.65625,1.5714285714285714,18.65625,0.09121621621621623
5206,2000-10-19,18.90625,19.15625,18.28125,18.375,4020400.0,0.02195945945945943,-1.434782608695652,2.8333333333333335,75.34246575342465,77.29115972898293,-0.2123022626013764,-0.8493960790359765,-1.947900308481202,-0.800454935805547,28.592841514728473,0.875,1.0675323089011677,0.6921874999999993,-0.4736070322600092,1.8579820322600078,0.10929023386999503,1.2750847661300035,-0.65625,72.41379310344827,6.7870686929207835,0.582897266130004,10,-0.203125,-1.28125,-2.5234375,-1.3125,1.78125,3,0.06611570247933884,-1.6,18.5,-3.0,18.4375,-9.0,18.65625,0.06611570247933884
5207,2000-10-20,18.84375,18.96875,18.78125,18.90625,1185000.0,-0.0033057851239669533,1.0,-0.11764705882352941,72.60273972602741,76.02899034843672,-0.14550806264532312,-0.6945216014783782,-1.8779311669759018,-0.7614139487871618,29.836581141089724,0.1875,1.0264020601040968,0.5484374999999986,-0.5498332325489663,1.6467082325489635,-0.0006978662744820952,1.0975728662744793,-0.59375,65.51724137931035,-0.19734955906453422,0.5491353662744822,10,-0.140625,-1.1875,-2.4609375,-1.25,1.5625,4,0.06301824212271967,-1.434782608695652,18.90625,-1.6,18.5,-3.0,18.4375,0.06301824212271967
5208,2000-10-23,19.09375,19.25,18.78125,18.78125,2023200.0,0.013266998341625147,-2.0,-5.0,74.68354430379746,74.96502202005207,-0.34891780684964147,-0.8217521377891011,-2.1174030061106492,-1.0331584111003416,31.305842038529875,0.46875,0.9609720231069439,0.6937500000000014,-0.2763201955067309,1.6638201955067338,0.20871490224663347,1.1787850977533694,-0.8256249999999987,84.375,16.711498109758836,0.4850350977533664,10,-0.34375,-1.359375,-2.6796875,-1.5,1.75,0,0.05728314238952548,1.0,18.84375,-1.434782608695652,18.90625,-1.6,18.5,0.05728314238952548
5209,2000-10-24,19.28125,19.375,19.125,19.125,1616800.0,0.009819967266775809,-2.2,0.5,73.33333333333333,73.890947945978,-0.5118618385576035,-0.9081403164890602,-2.2909715759591407,-1.2410343507390422,32.91975972032047,0.28125,0.8609341158014203,0.7875000000000014,-0.13965786710044625,1.714657867100449,0.3239210664497776,1.2510789335502253,-0.9738499999999988,91.66666666666666,24.005842368256026,0.4635789335502238,10,-0.46875,-1.484375,-2.8671875,-1.765625,1.28125,1,0.08752025931928697,-2.0,19.09375,1.0,18.84375,-1.434782608695652,18.90625,0.08752025931928697
5210,2000-10-25,19.5625,19.6875,19.3125,19.375,1366000.0,0.014586709886547755,-1.4,1.2,72.97297297297297,73.18679551768766,-0.7603993747067861,-1.1032018215680068,-2.5507050201871913,-1.534745041743406,33.83268603459012,0.40625,0.7899212018736179,0.9781249999999986,0.003930832333349343,1.9523191676666478,0.4910279161666722,1.465222083833325,-1.191043999999998,91.11111111111111,25.05586390942186,0.48709708383332484,10,-0.59375,-1.609375,-3.1640625,-2.15625,0.8125,2,0.07507987220447276,-2.2,19.28125,-2.0,19.09375,1.0,18.84375,0.07507987220447276
5211,2000-10-26,19.625,19.84375,19.03125,19.53125,5047600.0,0.0031948881789136685,2.0588235294117645,0.5,71.01449275362319,72.05768686939741,-0.777263397600052,-1.086015823992021,-2.580444233841874,-1.6174523760541177,33.90095889781133,0.8125,0.699711347452002,0.9546874999999986,-0.06958113349052653,1.9789561334905237,0.44255318325473425,1.466821816745263,-1.1482604799999976,79.41176470588235,15.793110616514504,0.5121343167452632,10,-0.578125,-1.390625,-3.2265625,-2.296875,0.8125,3,0.05095541401273884,-1.4,19.5625,-2.2,19.28125,-2.0,19.09375,0.05095541401273884
5212,2000-10-27,19.8125,19.8125,19.5,19.5,1012600.0,0.009554140127388644,1.0,3.3333333333333335,78.57142857142857,72.14587029091416,-0.8755773868826253,-1.1711198345748173,-2.7252771794287014,-1.8262704494511581,34.86185270284449,0.3125,0.6238037673907328,1.0390625,-0.010074637629081451,2.0881996376290815,0.5144939311854593,1.5636310688145407,-1.1990594319999985,97.05882352941177,33.352363248276866,0.5245685688145403,10,-0.765625,-1.421875,-3.375,-2.609375,0.34375,4,0.04416403785488954,2.0588235294117645,19.625,-1.4,19.5625,-2.2,19.28125,0.04416403785488954
5213,2000-10-30,20.5,20.5625,19.875,19.9375,3065600.0,0.034700315457413256,1.0,1.8,82.3529411764706,73.9432559118292,-1.4237611560627634,-1.7359592392967542,-3.357211872578226,-2.526816408600702,36.50351077529923,0.75,0.5972511514953887,1.5921875000000014,0.38477566519976136,2.7995993348002415,0.9884815825998814,2.1958934174001215,-1.7635284887999987,95.91836734693877,34.54755284078479,0.6037059174001207,10,-1.09375,-1.75,-3.9140625,-3.296875,-0.75,0,-0.004573170731707266,1.0,19.8125,2.0588235294117645,19.625,-1.4,19.5625,-0.004573170731707266
5214,2000-10-31,20.875,20.96875,20.3125,20.3125,4605200.0,0.018292682926829285,-1.3333333333333333,1.0,84.21052631578948,76.12049387854084,-1.5831228561406725,-1.975993202185638,-3.6671136565691427,-2.9088224190176533,38.075447239478486,0.65625,0.5927766403057397,1.8171874999999993,0.4196045594709652,3.2147704405290334,1.1183960297354822,2.5159789702645163,-1.9194050701439984,95.16129032258065,35.40644731648171,0.6987914702645167,10,-1.25,-1.859375,-4.1953125,-3.671875,-0.875,1,-0.0014970059880239361,1.0,20.5,1.0,19.8125,2.0588235294117645,19.625,-0.0014970059880239361
5215,2000-11-01,20.5625,20.96875,20.34375,20.90625,4409200.0,-0.014970059880239472,1.6666666666666667,-0.6111111111111112,76.92307692307693,76.29611734183554,-1.0586147021020018,-1.5562298980496116,-3.2847524884287154,-2.6107054354643644,39.074655190519294,0.625,0.6132472399068902,1.3859375000000007,-0.10102267958039945,2.872897679580401,0.6424574102098006,2.129417589790201,-1.3250633603238384,79.03225806451613,19.31926773726748,0.7434800897901993,11,-0.6875,-1.359375,-3.8828125,-3.359375,-0.1875,2,0.0,-1.3333333333333333,20.875,1.0,20.5,1.0,19.8125,0.0
5216,2000-11-02,20.25,20.84375,20.25,20.75,3866400.0,-0.015197568389057725,-1.375,1.4545454545454546,73.39449541284404,76.38409019592628,-0.5983850667794322,-1.1656664170018303,-2.9156639970200473,-2.3175454837751914,39.67935134083676,0.59375,0.6869859462090986,0.9859374999999986,-0.5388676806101884,2.5107426806101856,0.22353490969490508,1.748340090305092,-0.770179489878501,51.06382978723404,-12.068346551472345,0.7624025903050929,11,-0.375,-1.015625,-3.3515625,-3.453125,-0.65625,3,0.006172839506172867,1.6666666666666667,20.5625,-1.3333333333333333,20.875,1.0,20.5,0.006172839506172867
5217,2000-11-03,20.15625,20.75,20.03125,20.5,4316000.0,-0.00462962962962965,-1.4210526315789473,0.6875,71.42857142857143,76.02242654312339,-0.3340016751817316,-1.010510098763305,-2.7592035464892746,-2.245872921343043,39.75529191607298,0.71875,0.7712719753440993,0.8203125,-0.7315426875178908,2.3721676875178908,0.0443849062410564,1.5962400937589436,-0.4679793612955123,25.71428571428571,-40.06330781115763,0.7759275937589448,11,-0.15625,-0.921875,-3.0859375,-3.21875,-0.5,4,0.013953488372093092,-1.375,20.25,1.6666666666666667,20.5625,-1.3333333333333333,20.875,0.013953488372093092
5218,2000-11-06,20.375,20.75,19.96875,20.15625,2377400.0,0.010852713178294504,-1.631578947368421,-0.6363636363636364,77.67857142857143,76.5052307759276,-0.3932476081825911,-1.1452262164182159,-2.9033487679295646,-2.4836565792487555,39.76711240012057,0.78125,0.8057489128826063,0.9484375000000007,-0.6247855734437024,2.521660573443704,0.16182596327814736,1.735049036721854,-0.5074622507141413,40.625,-32.09028093297407,0.7866115367218524,11,-0.375,-1.140625,-3.2890625,-3.421875,-0.53125,0,-0.010736196319018454,-1.4210526315789473,20.15625,-1.375,20.25,1.6666666666666667,20.5625,-0.010736196319018454
5219,2000-11-07,20.15625,20.40625,20.15625,20.375,1065000.0,-0.010736196319018454,-1.2857142857142858,-1.0,72.64957264957265,76.46929740666093,-0.04171264812714526,-0.8623985643811665,-2.61804973980248,-2.2749270498381904,39.73280734997924,0.25,0.8563492959704675,0.6609374999999993,-0.9137224204690035,2.235597420469002,-0.12639246023450212,1.4482674602345007,-0.1875,18.75,-55.93433308775357,0.7873299602345011,11,-0.15625,-0.796875,-3.0703125,-3.203125,-0.1875,1,-0.020155038759689936,-1.631578947368421,20.375,-1.4210526315789473,20.15625,-1.375,20.25,-0.020155038759689936
5220,2000-11-08,20.46875,20.65625,19.96875,20.03125,2402200.0,0.015503875968992276,-1.4444444444444444,-2.0,71.9298245614035,76.57100094085874,-0.23707292661680768,-1.1034922232603321,-2.8509378573009556,-2.5952331045716264,39.63076887030308,0.6875,0.8932934443410865,0.8921874999999986,-0.7083976880105638,2.492772688010561,0.09189490599471739,1.6924800940052798,0.5,57.14285714285714,-17.092199437968702,0.8002925940052814,11,-0.234375,-1.078125,-3.28125,-3.515625,-0.65625,2,-0.022900763358778664,-1.2857142857142858,20.15625,-1.631578947368421,20.375,-1.4210526315789473,20.15625,-0.022900763358778664
5221,2000-11-09,20.375,20.90625,20.1875,20.59375,2605200.0,-0.004580152671755711,-1.4210526315789473,-0.5,71.30434782608697,75.76354752470967,-0.028773169367823925,-0.9345990636072337,-2.6740016283309203,-2.5064207458079295,39.86362002316883,0.71875,0.9299084641489479,0.7203124999999986,-0.8757706734939106,2.3163956734939077,-0.077729086746956,1.5183540867469532,0.5737500000000004,43.333333333333336,-30.68239667000254,0.7980415867469539,11,0.046875,-0.859375,-3.015625,-3.328125,0.1875,3,0.0,-1.4444444444444444,20.46875,-1.2857142857142858,20.15625,-1.631578947368421,20.375,0.0
5222,2000-11-10,20.5,20.65625,20.375,20.5,2047800.0,0.006134969325153339,-1.25,-0.0,70.27027027027027,74.42102853513185,-0.05140092609126512,-0.9638022704209916,-2.7139070623951476,-2.6326878056658423,40.226059371506736,0.28125,0.9574253678621147,0.7531250000000007,-0.8128448314966832,2.3190948314966846,-0.02985991574833946,1.5361099157483409,0.4291499999999999,56.666666666666664,-15.376143804668878,0.7829849157483412,11,-0.03125,-0.890625,-3.03125,-3.34375,-0.0625,4,-0.044207317073170715,-1.4210526315789473,20.375,-1.4444444444444444,20.46875,-1.2857142857142858,20.15625,-0.044207317073170715
5223,2000-11-13,20.3125,20.59375,20.25,20.4375,1605800.0,-0.009146341463414642,-1.75,-100.0,64.86486486486487,72.27151059614023,0.11924507680253171,-0.6807610726001485,-2.437455198333339,-2.448555979113813,40.347183333906855,0.34375,0.9916119752783246,0.4828125000000014,-1.0139596574933236,1.9795846574933265,-0.2655735787466611,1.231198578746664,0.5974420000000009,36.666666666666664,-31.535046632045685,0.7483860787466616,11,0.15625,-0.703125,-2.703125,-3.046875,0.53125,0,-0.03230769230769226,-1.25,20.5,-1.4210526315789473,20.375,-1.4444444444444444,20.46875,-0.03230769230769226
5224,2000-11-14,20.125,20.34375,20.0625,20.09375,1481600.0,-0.009230769230769265,-5.0,-0.25,58.33333333333334,70.20598353061315,0.21140053845517315,-0.3798297590624884,-2.1583258008070203,-2.265049676879258,40.85495268013229,0.28125,0.9907060424805785,0.2109375,-1.138385399155002,1.560260399155002,-0.4637239495774992,0.8855989495774992,0.7661181600000013,16.666666666666664,-46.62801089650303,0.6746614495775003,11,0.3125,-0.515625,-2.421875,-2.859375,0.71875,1,-0.013975155279503104,-1.75,20.3125,-1.25,20.5,-1.4210526315789473,20.375,-0.013975155279503104
5225,2000-11-15,20.1875,20.28125,19.90625,20.15625,1948600.0,0.0031055900621117516,2.4285714285714284,1.0,58.33333333333334,68.5325210773342,0.10070272401241098,-0.3261460540544192,-2.1296032532401945,-2.3347132987852355,41.89048720640155,0.375,0.9102817999254,0.18906249999999858,-0.9879994855228524,1.3661244855228496,-0.3994684927614287,0.7775934927614259,0.6851707968000014,28.125,-31.762368054937866,0.5885309927614262,11,0.21875,-0.578125,-2.46875,-2.921875,1.0625,2,-0.010835913312693513,-5.0,20.125,-1.75,20.3125,-1.25,20.5,-0.010835913312693513
5226,2000-11-16,20.15625,20.375,20.0625,20.3125,1560200.0,-0.001547987616099089,1.2222222222222223,-5.0,55.33980582524271,66.7448804547421,0.1310355684920097,-0.20706389597454233,-2.007627892154197,-2.313376231409034,42.107688006831076,0.3125,0.7747462727847747,0.09531249999999858,-0.9644702095434283,1.1550952095434255,-0.4345788547717149,0.625203854771712,0.6777639649280012,33.33333333333333,-20.94940806878435,0.5298913547717129,11,0.25,-0.546875,-2.375,-2.828125,1.71875,3,-0.01705426356589146,2.4285714285714284,20.1875,-5.0,20.125,-1.75,20.3125,-0.01705426356589146
5227,2000-11-17,20.03125,20.1875,19.84375,20.15625,1381800.0,-0.006201550387596955,2.6666666666666665,0.8,41.17647058823529,62.689091472482545,0.26422580771358994,0.012081541027647802,-1.794506786682419,-2.199366157683471,42.096676123161814,0.34375,0.6689159671499958,-0.08906250000000071,-0.9815740637610553,0.8034490637610538,-0.535318281880528,0.35719328188052657,0.7656534063308804,25.0,-23.024033809716485,0.44625578188052684,11,0.34375,-0.421875,-2.234375,-2.703125,2.03125,4,0.026521060842433775,1.2222222222222223,20.15625,2.4285714285714284,20.1875,-5.0,20.125,0.026521060842433775
5228,2000-11-20,20.1875,20.5625,20.09375,20.125,1179400.0,0.007800312012480548,-6.5,-0.5,35.8974358974359,58.60552072224513,0.08781679055415381,-0.061161882770910836,-1.8519511310180832,-2.365559583033761,41.86558684457783,0.53125,0.5950708914606615,0.01249999999999929,-0.7378836737926591,0.7628836737926576,-0.3626918368963281,0.3876918368963267,0.5522142019510277,47.82608695652174,5.5264694371393475,0.3751918368963289,11,0.1875,-0.578125,-2.328125,-2.859375,1.96875,0,0.01238390092879249,2.6666666666666665,20.03125,1.2222222222222223,20.15625,2.4285714285714284,20.1875,0.01238390092879249
5229,2000-11-21,20.96875,21.0,19.90625,20.21875,4140000.0,0.03869969040247678,1.6923076923076923,12.0,56.98924731182796,56.945456583403406,-0.6325824891640579,-0.7478491128668168,-2.5353693439286857,-3.1493171849792567,41.66388867042462,1.09375,0.5517639128683633,0.7093750000000014,0.003985736431495468,1.4147642635685074,0.35668036821574844,1.0620696317842544,-1.125,97.2972972972973,57.18027503233205,0.3526946317842524,11,-0.546875,-1.34375,-3.09375,-3.640625,1.3125,1,-0.005961251862891204,-6.5,20.1875,2.6666666666666665,20.03125,1.2222222222222223,20.15625,-0.005961251862891204
5230,2000-11-22,21.03125,21.71875,20.875,21.15625,3383000.0,0.0029806259314455463,-2.857142857142857,-0.16666666666666666,64.70588235294117,56.21229375305387,-0.6782232354036353,-0.7322131548095356,-2.502331397030737,-3.2134878367464026,41.31492406273488,0.84375,0.46585439667519424,0.6984375000000007,-0.007294144894203214,1.4041691448942046,0.34557167755289697,1.0513033224471044,-1.1643749999999997,63.33333333333333,23.584766309547994,0.3528658224471027,11,-0.25,-1.046875,-3.0859375,-3.703125,0.96875,2,-0.008915304606240682,1.6923076923076923,20.96875,-6.5,20.1875,2.6666666666666665,20.03125,-0.008915304606240682
5231,2000-11-24,20.625,21.09375,20.59375,21.03125,923600.0,-0.019316493313521588,-1.1333333333333333,3.25,57.89473684210526,54.83723448325776,-0.2601376320462023,-0.2605636429134677,-1.9972497149163928,-2.8152795604123,41.650110767719625,0.5,0.40266401235595595,0.2421875,-0.3902924117881952,0.8746674117881952,-0.07405245589409759,0.5584274558940976,-0.71875,41.66666666666667,0.13695614975984682,0.31623995589409726,11,0.15625,-0.625,-2.5546875,-3.296875,0.96875,4,0.030303030303030276,-2.857142857142857,21.03125,1.6923076923076923,20.96875,-6.5,20.1875,0.030303030303030276
5232,2000-11-27,20.6875,20.875,20.5,20.6875,927600.0,0.003030303030302939,1.0,-0.0,55.55555555555556,53.80286678222338,-0.32770547257675986,-0.2678843085192675,-1.9641986923584653,-2.882046677011129,41.91684471895035,0.375,0.32156894215317067,0.2609375000000007,-0.32475927072410826,0.8466342707241097,-0.03191088536205555,0.553785885362057,-0.7087499999999984,43.103448275862064,1.3990158695478314,0.29284838536205504,11,0.09375,-0.4375,-2.5234375,-3.265625,0.25,0,0.05740181268882183,-1.1333333333333333,20.625,-2.857142857142857,21.03125,1.6923076923076923,20.96875,0.05740181268882183
5233,2000-11-28,20.40625,20.71875,20.25,20.375,3587400.0,-0.013595166163142047,-2.3333333333333335,100.0,54.34782608695652,53.36003264373707,-0.03549075968765436,0.006305337010719114,-1.5846660241399064,-2.604247702262043,40.97182288742739,0.46875,0.23952947595265073,-0.015625,-0.6003468749563261,0.5690968749563261,-0.3079859374781613,0.2767359374781613,-0.3578999999999972,27.586206896551722,-16.318653549573206,0.2923609374781627,11,0.375,-0.15625,-2.2265625,-2.984375,1.0,1,0.0811638591117918,1.0,20.6875,-1.1333333333333333,20.625,-2.857142857142857,21.03125,0.0811638591117918
5234,2000-11-29,20.84375,21.03125,20.3125,20.53125,2514400.0,0.0214395099540583,1.0909090909090908,10.0,56.25,53.1285511622556,-0.402657964763403,-0.4570911760580856,-1.9177806270198374,-3.0352051208823347,39.70402435980205,0.71875,0.16345549539906656,0.4234374999999986,-0.15633212019392673,1.0032071201939239,0.13355268990303415,0.713322310096963,-0.7285839999999979,40.42553191489361,-1.7302561000388508,0.28988481009696304,11,-0.0625,-0.46875,-2.6015625,-3.375,0.6875,2,0.06296851574212892,-2.3333333333333335,20.40625,1.0,20.6875,-1.1333333333333333,20.625,0.06296851574212892
5235,2000-11-30,20.5625,21.15625,20.53125,20.53125,2620600.0,-0.013493253373313308,-39.0,0.1,52.94117647058823,52.86203678951621,-0.06997924866307415,-0.1853438517110675,-1.538298353882407,-2.7474846527609955,38.42333557608048,0.625,0.11605017301491927,0.14218749999999858,-0.4375821201939267,0.7219571201939239,-0.14769731009696585,0.432072310096963,-0.3831906399999987,34.48275862068966,-7.213265936980214,0.28988481009696304,11,0.21875,-0.1875,-2.2578125,-3.03125,0.96875,3,0.08358662613981771,1.0909090909090908,20.84375,-2.3333333333333335,20.40625,1.0,20.6875,0.08358662613981771
5236,2000-12-01,20.375,20.5625,20.15625,20.5625,1552200.0,-0.00911854103343468,3.3333333333333335,-6.0,48.07692307692308,53.628753732703736,0.1696546197085702,0.012649539949322275,-1.2627938607956892,-2.554039825124729,37.06000815407657,0.40625,0.10757878544812982,-0.05156249999999929,-0.6262745989768135,0.5231495989768149,-0.3389185494884046,0.23579354948840603,1.34375,21.875,-17.186779132186416,0.2873560494884069,12,0.4375,0.0,-1.9140625,-2.6875,0.96875,4,0.07975460122699385,-39.0,20.5625,1.0909090909090908,20.84375,-2.3333333333333335,20.40625,0.07975460122699385
5237,2000-12-04,20.4375,20.78125,20.25,20.75,3014200.0,0.0030674846625766694,1.8333333333333333,1.6666666666666667,52.0,55.41792752187753,0.19091850347338735,-0.029196481718400946,-1.2488527407232795,-2.6121671035634613,36.43055080839698,0.53125,0.09752604264791387,-0.0031250000000007105,-0.56357447891925,0.5573244789192486,-0.28334973945962716,0.27709973945962574,1.25,28.125,-10.775442489359484,0.28022473945962534,12,0.375,0.171875,-1.796875,-2.671875,0.3125,0,0.05657492354740068,3.3333333333333335,20.375,-39.0,20.5625,1.0909090909090908,20.84375,0.05657492354740068
5238,2000-12-05,20.15625,20.4375,20.0625,20.4375,1198800.0,-0.013761467889908285,1.6666666666666667,0.9,50.48543689320388,54.69528191980819,0.5221826007027168,0.24751527983580246,-0.8858016746792501,-2.322646736925403,35.80832257988866,0.375,0.09815664543030422,-0.2734375,-0.8476485577266857,0.3007735577266857,-0.5605430288633428,0.01366802886334284,1.5006249999999994,8.571428571428571,-31.77239845092125,0.28710552886334223,12,0.734375,0.625,-1.4375,-2.390625,0.34375,1,0.03875968992248069,1.8333333333333333,20.4375,3.3333333333333335,20.375,-39.0,20.5625,0.03875968992248069
5239,2000-12-06,19.75,20.1875,19.6875,20.0625,1796400.0,-0.020155038759689936,-1.2857142857142858,1.1111111111111112,43.85964912280702,52.379033783126616,0.8240276173910779,0.6553707380566749,-0.4138813637967971,-1.899926290474152,34.86652902769932,0.5,0.15137586466186903,-0.6593750000000007,-1.299295585122067,-0.019454414877934312,-0.9793352925610357,-0.33941470743896573,1.8430999999999997,4.25531914893617,-36.07948116243648,0.31996029256103353,12,0.671875,0.953125,-0.671875,-1.625,1.25,2,0.08386075949367089,1.6666666666666667,20.15625,1.8333333333333333,20.4375,3.3333333333333335,20.375,0.08386075949367089
5240,2000-12-07,20.0,20.25,19.5625,19.625,3334200.0,0.012658227848101333,-1.75,-1.2,47.93388429752066,51.272272389283884,0.4608215240117559,0.3883642112229637,-0.6050338368990893,-2.1308369481983966,33.435027243868625,0.6875,0.21632573740090066,-0.3859375000000007,-1.0505613919591852,0.27868639195918377,-0.7182494459795912,-0.05362555402041025,1.4787639999999982,35.8974358974359,-5.103115140026617,0.33231194597959135,12,0.359375,0.640625,-0.6796875,-1.671875,0.625,3,0.07656250000000009,-1.2857142857142858,19.75,1.6666666666666667,20.15625,1.8333333333333333,20.4375,0.07656250000000009
5241,2000-12-08,20.375,20.5,19.6875,20.0,3158600.0,0.018750000000000044,1.6,1.0,54.26356589147288,51.12871798216359,0.05210954488684294,0.014086429803711553,-0.9206526438846865,-2.4853711472387836,31.751867694698333,0.8125,0.16336048968615202,-0.01093750000000071,-0.6755613919591852,0.6536863919591838,-0.3432494459795912,0.32137444597958975,0.9504628799999999,66.66666666666666,22.665520558008183,0.33231194597959135,12,-0.015625,0.265625,-0.8359375,-2.046875,0.1875,4,0.05674846625766872,-1.75,20.0,-1.2857142857142858,19.75,1.6666666666666667,20.15625,0.05674846625766872
5242,2000-12-11,19.59375,20.15625,19.40625,20.15625,4543200.0,-0.03834355828220859,1.6666666666666667,-1.5,43.6241610738255,49.93719964737125,0.7396804869456695,0.7630850859734437,-0.08283815739144273,-1.6899863976533958,29.776018076172505,0.96875,0.055838496391999115,-0.7468749999999993,-1.4968475872182019,0.0030975872182033015,-1.1218612936091006,-0.371888706390898,1.5906758496000002,17.142857142857142,-25.284957949540495,0.3749862936091019,12,0.6875,0.96875,-0.0390625,-1.265625,0.6875,0,0.08931419457735257,1.6,20.375,-1.75,20.0,-1.2857142857142858,19.75,0.08931419457735257
5243,2000-12-12,19.65625,19.71875,19.375,19.5,1962200.0,0.0031897926634769647,1.4444444444444444,-0.2777777777777778,33.33333333333333,47.390903351074954,0.6253691730273339,0.6839670032406246,-0.08889604832878462,-1.738343688245088,28.111327187932194,0.34375,-0.008558203045428314,-0.6515625000000007,-1.4617248761060004,0.15859987610599902,-1.0566436880530006,-0.24648131194700085,1.3503582646400005,25.0,-10.053979421010588,0.4050811880529993,12,0.609375,0.890625,-0.0390625,-1.328125,0.6875,1,0.055643879173290944,1.6666666666666667,19.59375,1.6,20.375,-1.75,20.0,0.055643879173290944
5244,2000-12-13,19.84375,20.09375,19.65625,19.65625,3689800.0,0.009538950715421324,-3.6666666666666665,1.2,35.38461538461537,45.440174341522415,0.3141365716531439,0.49994873786438987,-0.21862632893308387,-1.9069742821216025,27.213446121018304,0.4375,-0.06957248435781338,-0.4499999999999993,-1.2829659277797205,0.38296592777972194,-0.8664829638898581,-0.03351703611014045,0.9670652728832003,41.66666666666667,9.768903739330213,0.41648296388986006,12,0.234375,0.703125,-0.2265625,-1.515625,0.53125,2,0.03307086614173227,1.4444444444444444,19.65625,1.6666666666666667,19.59375,1.6,20.375,0.03307086614173227
5245,2000-12-14,19.96875,20.15625,19.84375,20.125,966200.0,0.006299212598425141,1.8571428571428572,-0.8333333333333334,41.32231404958677,44.68966222737394,0.10734431924500143,0.37705190979343683,-0.2932873624905703,-2.01318438795348,26.80451106215342,0.3125,-0.10738070308430636,-0.3140624999999986,-1.1585675228106744,0.5304425228106773,-0.7363150114053347,0.10819001140533757,0.6697674401372176,52.77777777777778,21.202138080297548,0.42225251140533715,12,0.109375,0.578125,-0.2890625,-1.640625,0.21875,3,0.05164319248826299,-3.6666666666666665,19.84375,1.4444444444444444,19.65625,1.6666666666666667,19.59375,0.05164319248826299
5246,2000-12-15,19.8125,20.21875,19.65625,19.65625,2000000.0,-0.007824726134585291,-6.2,-1.0,38.70967741935485,43.212959718413366,0.1960269775825516,0.5335858131742484,-0.09755050460268677,-1.8361179675094519,26.064258238652883,0.5625,-0.19563513338400895,-0.453125,-1.3221128034997989,0.41586280349979887,-0.8876189017498994,-0.018631098250100564,0.6743953473207505,51.85185185185185,20.836576666340235,0.4344939017498998,12,0.125,0.734375,0.0,-1.484375,0.4375,4,0.04100946372239744,1.8571428571428572,19.96875,-3.6666666666666665,19.84375,1.4444444444444444,19.65625,0.04100946372239744
5247,2000-12-18,20.5625,20.65625,19.8125,19.8125,2447400.0,0.03785488958990535,-1.25,4.8,51.79856115107915,43.35886241373284,-0.5971765937676707,-0.18400777780384203,-0.805586492957918,-2.561477461338164,26.21975917247087,0.84375,-0.23962525649870514,0.2703124999999993,-0.6009848822348474,1.141609882234846,-0.1653361911174258,0.7059611911174244,-1.1875,92.6829268292683,58.70438842264099,0.43564869111742377,12,-0.546875,-0.015625,-0.59375,-2.234375,-0.28125,0,0.0,-6.2,19.8125,1.8571428571428572,19.96875,-3.6666666666666665,19.84375,0.0
5248,2000-12-19,20.4375,20.9375,20.375,20.75,2294600.0,-0.006079027355623046,-1.5714285714285714,-0.4166666666666667,44.961240310077514,43.48126143454066,-0.47839399705606667,-0.04144288998366363,-0.634172610047834,-2.412812642181116,25.85565983971637,0.5625,-0.25617905615327885,0.1328125,-0.7393339277557942,1.0049589277557942,-0.3032607138778971,0.5688857138778971,-1.0368749999999984,60.97560975609756,26.663663981936587,0.43607321387789666,12,-0.28125,0.109375,-0.3984375,-2.109375,-0.2824993133544922,1,-0.007645259938837912,-1.25,20.5625,-6.2,19.8125,1.8571428571428572,19.96875,-0.007645259938837912
5249,2000-12-20,20.84375,20.84375,20.3125,20.4375,2344800.0,0.01987767584097866,1.6153846153846154,-1.3,53.383458646616546,44.08676969555132,-0.7969918401747549,-0.48226364078553274,-0.9953831581638468,-2.789302435391569,24.766000144213525,0.53125,-0.28509339910677767,0.5453125000000014,-0.3083933823461713,1.3990183823461741,0.11845955882691683,0.972165441173086,-1.381649999999997,92.6829268292683,55.98045016542902,0.42685294117308575,12,-0.6875,-0.296875,-0.8046875,-2.515625,-0.47374916076660156,2,-0.02398800599700146,-1.5714285714285714,20.4375,-1.25,20.5625,-6.2,19.8125,-0.02398800599700146
5250,2000-12-21,20.84375,20.96875,20.53125,20.9375,2331600.0,0.0,4.6,-0.23076923076923078,55.90551181102363,44.269208131056956,-0.7428365281483167,-0.523891073281888,-0.9514299604183236,-2.7612359906951554,22.839516252344744,0.4375,-0.28765895854276735,0.5546875,-0.26871481061820646,1.3780898106182065,0.14298634469089677,0.9663886553091032,-1.3226339999999972,90.47619047619048,49.754279199291815,0.41170115530910384,12,-0.671875,-0.296875,-0.8203125,-2.515625,0.10625076293945312,3,-0.022488755622188883,1.6153846153846154,20.84375,-1.5714285714285714,20.4375,-1.25,20.5625,-0.022488755622188883
5251,2000-12-22,21.25,21.3125,20.8125,20.875,2556600.0,0.019490254872563728,1.0,-4.0,59.42028985507247,46.02433355119551,-1.1308343503733944,-0.9285226990295179,-1.3070924474217307,-3.138768179567734,21.747766685213186,0.5,-0.21651246068955388,0.9296875,0.01070927915112918,1.8486657208488708,0.4701983895755646,1.3891766104244354,-1.642025959999998,95.83333333333334,51.307224227444365,0.45948911042443585,12,-0.90625,-0.703125,-1.2421875,-2.921875,-0.2700004577636719,4,-0.050000000000000044,4.6,20.84375,1.6153846153846154,20.84375,-1.5714285714285714,20.4375,-0.050000000000000044
5252,2000-12-26,21.875,21.90625,21.25,21.25,2508400.0,0.02941176470588225,-1.1,1.6666666666666667,68.45637583892618,49.92689382959472,-1.562524860163112,-1.5388967241670635,-1.868162199715922,-3.733619342027751,21.09258440801685,0.65625,-0.15862122547630264,1.4953125000000007,0.3506964200873739,2.6399285799126275,0.9230044600436855,2.067620539956316,-2.130663883199997,98.0392156862745,46.942384302314494,0.5723080399563137,12,-1.09375,-1.234375,-1.8671875,-3.546875,-1.1200008392333984,1,-0.07428571428571429,1.0,21.25,4.6,20.84375,1.6153846153846154,20.84375,-0.07428571428571429
5253,2000-12-27,22.0625,22.3125,21.875,22.0,2123400.0,0.008571428571428674,-1.8,0.1,76.05633802816901,54.4459741233229,-1.5341338217210598,-1.6821998112062388,-1.9882350824108883,-3.886081310398467,21.18816037976463,0.4375,-0.14944602881498525,1.6000000000000014,0.229853062048182,2.970146937951821,0.9149265310240899,2.285073468975913,-2.1019724948799983,87.5,29.219016268738287,0.6850734689759105,12,-1.078125,-1.21875,-2.0703125,-3.703125,-0.9974994659423864,2,-0.08073654390934848,-1.1,21.875,1.0,21.25,4.6,20.84375,-0.08073654390934848
5254,2000-12-28,22.15625,22.3125,21.96875,22.25,1115600.0,0.004249291784702569,2.142857142857143,-1.5,75.18248175182481,58.20821497912712,-1.4140629989504276,-1.7629672031442851,-2.0050263355810998,-3.943892414075364,20.86998959915266,0.34375,-0.011830649133777627,1.6281250000000007,0.06846969479553877,3.1877803052044626,0.848297347397768,2.4079526526022335,-1.913485795494399,91.22807017543859,28.87166892844136,0.7798276526022319,12,-1.171875,-1.3125,-2.1640625,-3.796875,-0.4812507629394531,3,-0.0903243695731224,-1.8,22.0625,-1.1,21.875,1.0,21.25,-0.0903243695731224
5255,2000-12-29,22.28125,22.65625,22.125,22.15625,1941800.0,0.005641748942172065,-4.666666666666667,-1.3333333333333333,73.64341085271317,62.08974091616694,-1.3148040358029043,-1.8473133242697237,-2.0520432252526604,-4.030364869883908,20.49048698634287,0.53125,0.18550329272867572,1.6671875000000007,-0.0787281990786397,3.413103199078641,0.7942296504606787,2.5401453495393227,-1.7901175000350698,79.66101694915254,17.11247700616316,0.8729578495393207,12,-1.046875,-1.265625,-2.2578125,-3.90625,-0.15625,4,-0.08577836345656553,2.142857142857143,22.15625,-1.8,22.0625,-1.1,21.875,-0.08577836345656553
5256,2001-01-02,22.0,22.40625,21.90625,22.0,1526600.0,-0.012622720897615736,-4.333333333333333,0.0,84.070796460177,65.67554483940003,-0.7717869524180081,-1.5157960128313874,-1.7075670771407871,-3.7093367744959664,20.823805811589107,0.5,0.3720593741031806,1.3046875,-0.5426829418285699,3.15205794182857,0.3810022790857168,2.228372720914283,-1.205751050030159,53.333333333333336,-14.34079081488543,0.9236852209142846,1,-0.515625,-0.984375,-1.6171875,-3.25,0.10499954223632812,1,-0.047727238048206666,-4.666666666666667,22.28125,2.142857142857143,22.15625,-1.8,22.0625,-0.047727238048206666
5257,2001-01-03,21.59375,22.1875,21.375,22.125,3075200.0,-0.01846590909090906,1.4761904761904763,-100.0,75.0,69.01318480494697,-0.22782923024968582,-1.0735212038469086,-1.2394931332447854,-3.26975792853683,20.4465838122969,0.8125,0.5224222232645808,0.8406249999999993,-1.0447519865941182,2.7260019865941167,-0.10206349329705944,1.783313493297058,-0.5388209030259361,17.073170731707318,-53.685684544498244,0.9426884932970592,1,-0.109375,-0.578125,-1.203125,-2.6875,0.0062503814697265625,2,-0.028422597175741693,-4.333333333333333,22.0,-4.666666666666667,22.28125,2.142857142857143,22.15625,-0.028422597175741693
5258,2001-01-04,20.9375,21.4375,20.5625,21.40625,4826200.0,-0.03039073806078152,2.2941176470588234,0.8823529411764706,62.589928057553955,70.03612585060668,0.5663636690506024,-0.3749656161528243,-0.5358296761637718,-2.5836567832862656,19.968884941268232,1.03125,0.6974892074201406,0.1453124999999993,-1.7202641490692372,2.0108891490692358,-0.7874758245346172,1.0781008245346158,1.71875,17.91044776119403,-54.193244909469946,0.9327883245346178,1,0.65625,0.078125,-0.421875,-2.03125,0.797500610351559,3,-0.008716457993236948,1.4761904761904763,21.59375,-4.333333333333333,22.0,-4.666666666666667,22.28125,-0.008716457993236948
5259,2001-01-05,21.40625,21.46875,20.71875,20.84375,2169800.0,0.02238805970149249,1.1818181818181819,-1.2,65.33333333333334,71.08366157530776,0.20762983711966498,-0.7518175193026053,-0.9567863505598808,-3.0190278515333056,20.299888696354497,0.75,0.776127961178041,0.53125,-1.2859512532288768,2.348451253228877,-0.37735062661443664,1.4398506266144366,1.208124999999999,40.298507462686565,-32.83496024176508,0.9086006266144382,1,0.203125,-0.390625,-0.890625,-2.46875,0.7487506866455078,4,-0.01594158089073927,2.2941176470588234,20.9375,1.4761904761904763,21.59375,-4.333333333333333,22.0,-0.01594158089073927
5260,2001-01-08,21.53125,21.59375,21.09375,21.09375,1483400.0,0.005839416058394109,-1.2857142857142858,0.7777777777777778,68.45637583892618,72.08767112906928,0.21278394156641767,-0.7970851611583889,-1.040622034503258,-3.1075872877803548,20.968024123076585,0.5,0.9125811865884756,0.5796874999999986,-1.211128227648853,2.3705032276488502,-0.3157203638244255,1.4750953638244226,1.0420874999999974,52.54237288135594,-22.321276244326206,0.8954078638244256,1,0.078125,-0.515625,-0.953125,-2.5625,0.33875083923339844,0,0.006676307091346256,1.1818181818181819,21.40625,2.2941176470588234,20.9375,1.4761904761904763,21.59375,0.006676307091346256
5261,2001-01-09,21.53125,21.59375,21.125,21.5625,1705200.0,0.0,9.0,-0.07142857142857142,62.400000000000006,71.41474048029971,0.28706246251540435,-0.744174579488206,-1.000623869491264,-3.0657870382511803,21.257325340019985,0.46875,0.9863362178293862,0.5218750000000014,-1.2652200958409239,2.3089700958409267,-0.3716725479204612,1.415422547920464,1.0018707499999984,59.61538461538461,-12.457466835608358,0.8935475479204628,1,0.078125,-0.515625,-0.953125,-2.5625,0.44375038146972656,1,0.027576197387518153,-1.2857142857142858,21.53125,1.1818181818181819,21.40625,2.2941176470588234,20.9375,0.027576197387518153
5262,2001-01-10,21.34375,21.5625,21.15625,21.5625,1269000.0,-0.00870827285921627,2.7142857142857144,7.0,61.41732283464566,69.7881832365749,0.4372626061723963,-0.4414817752960616,-0.7805244055513398,-2.833659913902917,22.14025385152994,0.40625,1.0516966504578455,0.2468749999999993,-1.4153875473478976,1.9091375473478962,-0.5842562736739474,1.078006273673946,1.1499583349999973,75.75757575757575,2.18677219663968,0.831131273673948,1,0.265625,-0.328125,-0.75,-2.375,0.7712497711181641,2,0.03566615717651911,9.0,21.53125,-1.2857142857142858,21.53125,1.1818181818181819,21.40625,0.03566615717651911
5263,2001-01-11,20.75,21.34375,20.75,21.34375,2589800.0,-0.027818448023426035,1.0,2.7142857142857144,48.87218045112782,66.86481642538635,0.9222386128107871,0.25129460764103584,-0.18256580891523555,-2.1962864598682366,22.86985573251152,0.59375,1.0553997180500083,-0.4015625000000007,-1.9309182026183613,1.12779320261836,-1.166240351309181,0.3631153513091796,1.7050841682999973,3.571428571428571,-64.79008466341135,0.7646778513091803,1,0.859375,0.265625,-0.0390625,-1.578125,1.5550003051757812,3,0.040963873805770046,2.7142857142857144,21.34375,9.0,21.53125,-1.2857142857142858,21.53125,0.040963873805770046
5264,2001-01-12,20.5,20.71875,20.1875,20.65625,2136200.0,-0.012048192771084376,2.7777777777777777,0.2631578947368421,46.09929078014184,63.80435863954508,1.0198396067623854,0.5828637624626367,0.05673531761211592,-1.9016779761259492,23.205958455089398,0.5625,0.9465455215591057,-0.6843749999999993,-2.1209307539511784,0.7521807539511798,-1.4026528769755906,0.03390287697559202,1.9172324849339972,22.22222222222222,-41.551522524580854,0.7182778769755899,1,0.796875,0.515625,0.3359375,-1.171875,1.6450004577636719,4,0.0602439322122712,1.0,20.75,2.7142857142857144,21.34375,9.0,21.53125,0.0602439322122712
5265,2001-01-16,21.0,21.0625,20.5,20.5,2326200.0,0.024390243902439046,-1.25,-3.2,47.22222222222222,59.71007261310566,0.35646774413222815,0.17295100665498353,-0.4382997494268608,-2.350216328855282,23.25548154960884,0.5625,0.7892977267972725,-0.23593749999999858,-1.5582652111433468,1.0863902111433497,-0.8971013555716709,0.42522635557167376,1.328043185536636,57.77777777777777,-1.8604785986877346,0.6611638555716739,1,0.1875,0.015625,-0.4375,-1.671875,0.7000007629394531,1,0.055000032697405166,2.7777777777777777,20.5,1.0,20.75,2.7142857142857144,21.34375,0.055000032697405166
5266,2001-01-17,20.625,20.84375,20.5625,20.75,2105600.0,-0.017857142857142905,-1.25,-0.25,35.294117647058826,55.29830790722331,0.5765421063610567,0.6450126196637029,-0.05251563272354787,-1.9309015468567878,23.71869967771063,0.4375,0.6133736543408368,-0.6515625000000007,-1.8320777964410446,0.5289527964410432,-1.2418201482205227,-0.06130485177947875,1.617421458115171,31.818181818181817,-22.014049674112837,0.5902576482205218,1,0.265625,0.390625,-0.125,-1.234375,1.110000610351559,2,0.06036367705374057,-1.25,21.0,2.7777777777777777,20.5,1.0,20.75,0.06036367705374057
5267,2001-01-18,20.5625,20.71875,20.4375,20.5625,1421400.0,-0.00303030303030305,-1.25,-0.0,31.818181818181827,51.87922499173752,0.5334764551802209,0.7457474807797091,0.023286878747342143,-1.821006466504528,23.567395263522446,0.28125,0.4273145463160901,-0.7140625000000007,-1.8945777964410446,0.4664527964410432,-1.3043201482205227,-0.12380485177947875,1.5977245997905634,32.432432432432435,-16.43297356416557,0.5902576482205218,1,0.328125,0.453125,-0.0625,-0.984375,1.4074993133544886,3,0.0686930276702602,-1.25,20.625,-1.25,21.0,2.7777777777777777,20.5,0.0686930276702602
5268,2001-01-19,20.28125,20.28125,20.0625,20.25,2370400.0,-0.01367781155015202,13.0,100.0,28.26086956521739,47.76006235083575,0.7955035321223072,1.0695266123701472,0.3077934643749458,-1.4895238897845502,23.203477800034282,0.5,0.20847900403130382,-0.9875000000000007,-2.193195093253035,0.21819509325303343,-1.5903475466265178,-0.38465245337348364,1.8000656157989425,21.875,-20.738225965975694,0.6028475466265173,1,0.546875,0.734375,0.140625,-0.671875,1.7587509155273438,4,0.09041601336792171,-1.25,20.5625,-1.25,20.625,-1.25,21.0,0.09041601336792171
5269,2001-01-22,20.34375,20.375,20.125,20.1875,1182000.0,0.0030816640986133237,1.2857142857142858,5.0,27.205882352941174,43.176674185726306,0.633005434606499,1.019940098915086,0.2563954944445328,-1.5044107213564857,22.902046996527375,0.25,0.03618693092033709,-0.8999999999999986,-2.162210102203659,0.3622101022036617,-1.5311050511018287,-0.26889494889816845,1.6164366788510058,28.125,-9.39702196827217,0.6311050511018298,1,0.484375,0.8125,0.0625,-0.734375,2.081249237060547,0,0.09640554495487708,13.0,20.28125,-1.25,20.5625,-1.25,20.625,0.09640554495487708
5270,2001-01-23,20.375,20.5625,20.15625,20.40625,2030400.0,0.001536098310291889,1.3636363636363635,-0.2,29.687499999999986,39.541951963504076,0.46990906613218897,1.0032068751700187,0.22676520171098957,-1.483390670232538,22.276643209439623,0.40625,-0.0422141414661823,-0.8453124999999986,-2.1552999133082444,0.4646749133082473,-1.5003062066541197,-0.19031879334587742,1.4713254781199439,40.0,4.293020914506698,0.6549937066541227,1,0.4375,0.78125,-0.0625,-0.765625,2.1499996185302734,1,0.0868711881111004,1.2857142857142858,20.34375,13.0,20.28125,-1.25,20.5625,0.0868711881111004
5271,2001-01-24,20.1875,20.5625,20.0625,20.375,3001200.0,-0.009202453987730008,-1.2857142857142858,6.0,31.40495867768594,36.207244834952995,0.49925482707828905,1.1668507530818708,0.41676184255388193,-1.2426833463861442,21.19098119454275,0.5,-0.18906401979223375,-0.9796875000000007,-2.368416063480293,0.40904106348029146,-1.6740517817401468,-0.2853232182598546,1.5517959494327478,19.047619047619047,-18.230863132624147,0.6943642817401455,1,0.515625,0.96875,0.125,-0.453125,2.6275005340576136,2,0.07492263841186153,1.3636363636363635,20.375,1.2857142857142858,20.34375,13.0,20.28125,0.07492263841186153
5272,2001-01-25,20.25,20.4375,20.03125,20.1875,2590400.0,0.003095975232198178,-1.1666666666666667,-0.3333333333333333,39.2156862745098,35.134301037551,0.2964671520416253,1.0291319205762903,0.3535064740457443,-1.2516961335752512,19.356092320071678,0.40625,-0.37343861987250904,-0.8359375,-2.240358825624238,0.5684838256242379,-1.5381481628121207,-0.13372683718787925,1.388688192466784,41.17647058823529,1.3882443513700693,0.7022106628121196,1,0.296875,0.984375,-0.0078125,-0.484375,2.8150005340576136,3,0.07333336347415109,-1.2857142857142858,20.1875,1.3636363636363635,20.375,1.2857142857142858,20.34375,0.07333336347415109
5273,2001-01-26,20.28125,20.59375,20.09375,20.375,1883600.0,0.0015432098765431057,-1.1333333333333333,-1.5,29.545454545454547,33.29498590036352,0.21426464094246356,0.9039382916552583,0.3278932694116605,-1.2266135538506369,16.899908139819132,0.5,-0.5238805277474796,-0.7156249999999993,-2.0847662262320306,0.653516226232032,-1.400195613116015,-0.031054386883983653,1.2288431370694397,44.44444444444444,4.525755403729278,0.6845706131160163,1,0.265625,1.0625,0.0,-0.390625,2.323749542236328,4,0.08326653008835683,-1.1666666666666667,20.25,-1.2857142857142858,20.1875,1.3636363636363635,20.375,0.08326653008835683
5274,2001-01-29,20.155000686645508,20.3799991607666,19.96999931335449,20.155000686645508,1329400.0,-0.006224927623025844,-1.216198940140604,-0.0,24.988647763141387,30.824588738243435,0.32009020770076546,0.9197265799394927,0.4644731787962897,-1.042696974701574,14.390429500019126,0.4099998474121129,-0.671988693022378,-0.741811847686769,-2.0451237092754866,0.5615000139019486,-1.3934677784811278,-0.0901559168924102,1.2367849994583757,29.659506153964166,-8.304538137414227,0.6516559307943589,1,0.2518739700317383,1.1581239700317383,0.1965618133544922,-0.1706256866455078,2.3949985504150426,0,0.09352518802595822,-1.1333333333333333,20.28125,-1.1666666666666667,20.25,-1.2857142857142858,20.1875,0.09352518802595822
5275,2001-01-30,20.3700008392334,20.46500015258789,19.9950008392334,20.155000686645508,2027200.0,0.010667335413704349,1.320991259136463,100.0,30.42563219817268,30.283645910589414,0.007070222893503342,0.5841484354162816,0.2605000672385742,-1.1996911168169184,11.352696586487543,0.4699993133544922,-0.7166611378074599,-0.4312492370605483,-1.578022594990184,0.7155241208690875,-1.0046359160253644,0.1421374419042678,0.879606209595547,64.12843054812343,27.70917649315384,0.5733866789648172,1,-0.025626182556152344,0.9431238174438477,-0.018438339233398438,-0.38562583923339844,2.029998779296875,1,0.10088356962014178,-1.216198940140604,20.155000686645508,-1.1333333333333333,20.28125,-1.1666666666666667,20.25,0.10088356962014178
5276,2001-01-31,20.950000762939453,21.184999465942386,20.28499984741211,20.375,2748000.0,0.02847324004960039,-1.3841015769077343,2.674420255140966,44.13845465407348,31.652565114577374,-0.5833227939305736,-0.08279294833882744,-0.30049837691690584,-1.718721417109137,8.904114181342837,0.899999618530277,-0.7146141922945546,0.20125064849853658,-0.801553195045063,1.204054492042136,-0.3001512732732614,0.7026525702703346,-0.9800014495849645,80.65854539175191,47.18229017917417,0.5014019217717991,1,-0.3725013732910156,0.36312389373779297,-0.5906257629394531,-0.9656257629394531,1.3449993133544922,2,0.0751789402498253,1.320991259136463,20.3700008392334,-1.216198940140604,20.155000686645508,-1.1333333333333333,20.28125,0.0751789402498253
5277,2001-02-01,20.979999542236328,21.075000762939453,20.75,21.075000762939453,1290000.0,0.0014319225873224983,5.842033408287826,-0.16521929504488067,54.11448466750013,34.525189014831014,-0.6122565668913289,-0.1698376060251583,-0.306725578743432,-1.6884540760879538,7.531554093792481,0.3250007629394531,-0.7567352894890362,0.26193695068359446,-0.6668189649043619,1.1906928662715508,-0.2024410071103837,0.7263149084775726,-0.9857002258300831,83.12758041474997,43.97378261709967,0.4643779577939782,2,-0.4025001525878906,0.33312511444091797,-0.5346870422363281,-0.9956245422363281,1.260000228881836,3,0.0874643008512519,-1.3841015769077343,20.950000762939453,1.320991259136463,20.3700008392334,-1.216198940140604,20.155000686645508,0.0874643008512519
5278,2001-02-02,20.7549991607666,20.9950008392334,20.68000030517578,20.9950008392334,862400.0,-0.01072451793989615,1.6249860923468171,2.526300995823964,54.60287534678302,37.569299347480104,-0.3497697820070975,0.0429935394431169,-0.06511520063406806,-1.4003912932025173,7.528128949793625,0.3150005340576172,-0.7159334587879798,0.04606161117553853,-0.8771863252015244,0.9693095475526015,-0.4155623570129947,0.5076855793640718,-0.7368858413696344,64.60903282523029,22.350447762718836,0.46162396818853196,2,-0.17749977111816406,0.5581254959106445,-0.04406166076660156,-0.6768741607666016,1.3150005340576172,4,0.11129855296056257,5.842033408287826,20.979999542236328,-1.3841015769077343,20.950000762939453,1.320991259136463,20.3700008392334,0.11129855296056257
5279,2001-02-05,21.065000534057614,21.209999084472656,20.780000686645508,20.924999237060547,1167800.0,0.014936226732160662,1.0,-0.5833346578717169,51.25970030968535,39.9662104930007,-0.6109505485163318,-0.30976608172246145,-0.37974774795290855,-1.6508750810317778,7.611000108592666,0.4549999237060547,-0.6453338478881179,0.3731254577636669,-0.5074904400604865,1.2537413555878203,-0.06718249114840802,0.8134334066757418,-1.0235494917297387,88.06594569307468,45.797086778322196,0.440307948912076,2,-0.4750013351440394,0.24812412261963246,-0.15093803405761363,-0.7837505340576136,0.5849990844726598,0,0.07310700067103548,1.6249860923468171,20.7549991607666,5.842033408287826,20.979999542236328,-1.3841015769077343,20.950000762939453,0.07310700067103548
5280,2001-02-06,21.674999237060547,21.975000381469727,21.0049991607666,21.190000534057614,2846200.0,0.028957924877176966,-1.2690048564806242,3.4642443563440324,68.65008435702332,44.10455779070486,-1.1366864517338158,-0.9575366785827413,-0.9893997416044833,-2.1996997185784153,7.910322240994534,0.970001220703125,-0.5093062277241351,0.9759366989135749,0.06466224509030738,1.8872111527368425,0.5202994720019412,1.4315739258252087,-1.5868062730468822,82.24845860321179,37.06075129039158,0.4556372269116332,2,-0.7024993896484375,-0.3618745803833008,-0.7609367370605469,-1.3937492370605469,-0.08499908447265625,1,0.04036909023294921,1.0,21.065000534057614,1.6249860923468171,20.7549991607666,5.842033408287826,20.979999542236328,0.04036909023294921
5281,2001-02-07,22.125,22.399999618530273,21.51000022888184,21.549999237060547,2913800.0,0.020761281604569914,-1.7175604528724038,1.1855717538609079,74.39500855254694,48.013371377153426,-1.433721472064235,-1.4343123779002518,-1.4207209431687957,-2.5822947919977324,8.40217185444665,0.889999389648434,-0.3527613046574558,1.3962499618530266,0.34317075868066027,2.449329165025393,0.8697103602668435,1.9227895634392098,-1.9235985909389726,84.01164370269746,35.67335336049656,0.5265396015861833,2,-0.9400005340576172,-0.9368753433227539,-1.0,-1.671875,-0.625,2,0.012429361289503893,-1.2690048564806242,21.674999237060547,1.0,21.065000534057614,1.6249860923468171,20.7549991607666,0.012429361289503893
5282,2001-02-08,22.104999542236328,22.4950008392334,22.0,22.125,2703000.0,-0.0009039754921433829,-3.304363690644022,-0.0347833586540439,81.00296875222915,53.730872955683935,-1.2548817478483656,-1.4275479889830684,-1.3839030690747265,-2.497314470912496,8.95786973846585,0.49500083923339844,-0.20705538460338957,1.3381870269775398,0.14571080720966734,2.530663246745412,0.7419489170936053,1.9344251368614742,-1.7277102764177599,78.51233155699504,25.71843325345538,0.5962381098839359,2,-0.8724994659423828,-0.8724994659423828,-0.8549995422363281,-1.6518745422363281,-0.774999618530277,3,0.00859536475875422,-1.7175604528724038,22.125,-1.2690048564806242,21.674999237060547,1.0,21.065000534057614,0.00859536475875422
5283,2001-02-09,21.600000381469727,22.225000381469727,21.575000762939453,21.875,2066800.0,-0.022845472572921466,-3.0000117375713793,13.74966622162884,68.56299593192786,58.57246719666021,-0.6069754477337277,-0.9018417606292495,-0.8585409723444108,-1.927616410311547,9.972718948409371,0.6499996185302734,-0.061469418996829006,0.7906878471374519,-0.4585049126026135,2.0398806068775173,0.16609146726741741,1.4152842270074864,-1.0109399583096739,47.81338903013277,-7.766316740593389,0.6245963798700328,2,-0.3549995422363281,-0.36750030517578125,-0.35000038146972656,-1.1312503814697266,-0.22500038146972656,4,0.029629600849335302,-3.304363690644022,22.104999542236328,-1.7175604528724038,22.125,-1.2690048564806242,21.674999237060547,0.029629600849335302
5284,2001-02-12,21.73500061035156,21.799999237060547,21.450000762939453,21.600000381469727,1415800.0,0.006250010486001933,1.6415230143592328,-0.49091060417951393,69.49822090137349,62.913865941460294,-0.5523708659922839,-0.9903506855382211,-0.9852938016609478,-1.9969748570019625,10.359364657379405,0.34999847412109375,0.049600771505097896,0.8639380455017047,-0.4416979126266263,2.1695740036300357,0.21112006643753745,1.516756024565872,-0.9553461455841727,48.99333068779658,-8.203617981642019,0.6528179790641663,2,-0.34500026702880504,-0.5025005340576136,-0.43031311035155895,-1.016250610351559,-0.23500061035155895,0,0.015412885901328721,-3.0000117375713793,21.600000381469727,-3.304363690644022,22.104999542236328,-1.7175604528724038,22.125,0.015412885901328721
5285,2001-02-13,22.155000686645508,22.395000457763672,21.604999542236328,21.86000061035156,2688400.0,0.019323674465135277,1.0387130435638643,2.1851820455220605,76.44490658348164,66.50347171139454,-0.7739279134351769,-1.390685526966628,-1.3829290819859636,-2.350719329800569,11.6077310139131,0.7900009155273438,0.20807636664300588,1.2261880874633775,-0.20006396607882948,2.6524401410055845,0.513062060692274,1.939314114234481,-1.20381158443152,67.46410260622288,5.21673671820146,0.7131260267711035,2,-0.567500114440918,-0.9225006103515625,-0.8425006866455078,-1.4362506866455078,-1.1850013732910192,1,-0.022793999208478355,1.6415230143592328,21.73500061035156,-3.0000117375713793,21.600000381469727,-3.304363690644022,22.104999542236328,-0.022793999208478355
5286,2001-02-14,21.8700008392334,22.040000915527344,21.649999618530273,21.959999084472656,2403800.0,-0.012863906051869378,2.1199865723680698,-0.30507871852067003,70.54535426861571,68.32912388929628,-0.3852110911442814,-1.0620846054773807,-1.0723704378812826,-2.005438233105494,12.923560639563677,0.5050010681152344,0.40006976724560417,0.8789381980895996,-0.5992155382644526,2.357091934443652,0.1398613299125735,1.6180150662666257,-0.7644305633174682,40.19139192634897,-23.700089083506647,0.7390768681770257,2,-0.2825002670288086,-0.6375007629394531,-0.5575008392333984,-1.0262508392333984,-0.9650001525878906,2,-0.0128029572885614,1.0387130435638643,22.155000686645508,1.6415230143592328,21.73500061035156,-3.0000117375713793,21.600000381469727,-0.0128029572885614
5287,2001-02-15,21.975000381469727,22.084999084472656,21.57999992370605,21.80500030517578,1832000.0,0.004801076278331262,1.5897560045189965,-1.888926565645862,71.08622382129022,70.1606070531304,-0.3735049575520364,-1.1128961543753277,-1.1520789826186864,-2.0559195992604558,14.050775121041548,0.5049991607666051,0.5812677142594822,0.9133127212524421,-0.6128222246663242,2.4394476671712084,0.15024524829306074,1.6763801942118235,-0.7304870492220488,55.55553312934451,-10.349901078371985,0.763067472959383,2,-0.33749961853027344,-0.7425003051757812,-0.6625003814697266,-1.1312503814697266,-1.095001220703125,3,-0.02161548911144806,2.1199865723680698,21.8700008392334,1.0387130435638643,22.155000686645508,1.6415230143592328,21.73500061035156,-0.02161548911144806
5288,2001-02-16,22.114999771118164,22.200000762939453,21.864999771118164,21.989999771118164,1137600.0,0.006370848110041072,1.2711778930081594,0.735293787656094,74.31761387300746,72.72259744905509,-0.3355916057565125,-1.1683749014866862,-1.2555722087384495,-2.136540430132168,14.704005855273678,0.33500099182128906,0.6874919088035512,0.9616246223449707,-0.5872574157589767,2.510506660448918,0.187183603292997,1.7360656413969444,-0.7454376881719149,70.37028814092989,-0.11505461714858711,0.7744410190519745,2,-0.36499977111816406,-0.8824996948242188,-0.8024997711181641,-1.271249771118164,-0.7700004577636754,4,-0.03549626296796571,1.5897560045189965,21.975000381469727,2.1199865723680698,21.8700008392334,1.0387130435638643,22.155000686645508,-0.03549626296796571
5289,2001-02-20,22.30500030517578,22.70000076293945,21.950000762939453,22.0,2429000.0,0.008591478002444086,-2.7037148670032227,2.44000244140625,74.15730176547655,73.33451049443877,-0.3701229609853556,-1.2689706049364702,-1.3930094230052248,-2.2719413928886496,15.77434868539246,0.7499999999999964,0.7668524810003774,1.0535626411437988,-0.5274990560558095,2.634624338343407,0.26303179254399467,1.844093489743603,-0.822894346600819,64.7321284121508,-6.286444821724203,0.7905308485998033,2,-0.22999954223632812,-0.9700002670288121,-0.9925003051757812,-1.2893753051757812,-0.8800010681152344,1,-0.04169470040132561,1.2711778930081594,22.114999771118164,1.5897560045189965,21.975000381469727,2.1199865723680698,21.8700008392334,-0.04169470040132561
5290,2001-02-21,22.145000457763672,22.489999771118164,22.024999618530273,22.48500061035156,1679400.0,-0.007173272594620084,1.6571553133514987,-1.1147534832528587,66.66666666666666,72.47580584045208,-0.152476800300839,-1.021964387754334,-1.1892812064952665,-2.063206767224358,17.2531846905727,0.4650001525878906,0.8682578410381829,0.8050627708435059,-0.7675654574187156,2.3776909991057273,0.01874865671239334,1.5913768849746184,-0.5167471226649702,50.446438454844724,-18.553301277642674,0.7863141141311114,2,-0.06999969482421875,-0.8100004196167028,-0.9887504577636719,-1.1293754577636719,-0.7150001525878906,2,-0.02912623366135647,-2.7037148670032227,22.30500030517578,1.2711778930081594,22.114999771118164,1.5897560045189965,21.975000381469727,-0.02912623366135647
5291,2001-02-22,21.700000762939453,22.145000457763672,21.51000022888184,22.0,1713200.0,-0.020094815336443528,1.1525425920537817,0.882350301248761,59.00001525878906,70.03103323006985,0.25244405033511796,-0.482584382727822,-0.7169117140751098,-1.5740600475580564,18.24907279814832,0.6350002288818324,0.9578676417851675,0.28443803787231303,-1.1977124413221674,1.7665885170667934,-0.45663720172492717,1.0255132774695532,0.9999999999999964,15.966424267874771,-49.12930937732183,0.7410752395972394,2,0.375,-0.365000724792484,-0.5984382629394531,-0.6843757629394531,-0.19500160217285156,3,-0.03364061861378842,1.6571553133514987,22.145000457763672,-2.7037148670032227,22.30500030517578,1.2711778930081594,22.114999771118164,-0.03364061861378842
5292,2001-02-23,21.73500061035156,21.8799991607666,21.40999984741211,21.575000762939453,1948600.0,0.0016128961373993445,1.088900003390865,-0.5333341810459808,62.86091321462378,69.39746848370272,0.17817771611449018,-0.4222778501699338,-0.698384880811755,-1.5617662914194064,19.172297189702636,0.4699993133544922,0.946597239312652,0.24518785476684357,-1.1364892695235334,1.6268649790572205,-0.4456507073783449,0.936026416912032,0.9412001419067373,25.193839711857287,-38.31260907402723,0.6908385621451887,2,0.3199996948242223,-0.40000057220458984,-0.781875610351559,-0.719375610351559,-0.3350009918212855,4,-0.03818725099601583,1.1525425920537817,21.700000762939453,1.6571553133514987,22.145000457763672,-2.7037148670032227,22.30500030517578,-0.03818725099601583
5293,2001-02-26,21.96999931335449,22.100000381469727,21.649999618530273,21.75,1668600.0,0.010811994313495,-1.1428603866467455,1.3749970197649273,62.11512122781269,68.5771240755293,0.001321790686791502,-0.5526051283042221,-0.8780374635451018,-1.7486226976689423,20.565929872938785,0.4500007629394531,0.8740267939831661,0.39574909210204723,-0.8770647772770737,1.6685629614811681,-0.24065784258751322,1.0321560267916077,0.655553402709959,43.41078050424924,-16.28725667128574,0.6364069346895597,2,0.08500099182129262,-0.6349992752075195,-1.0168743133544886,-0.9543743133544886,-0.7249984741210902,0,-0.049613117280587704,1.088900003390865,21.73500061035156,1.1525425920537817,21.700000762939453,1.6571553133514987,22.145000457763672,-0.049613117280587704
5294,2001-02-27,22.040000915527344,22.09499931335449,21.600000381469727,22.0,2358800.0,0.0031862359745411517,5.600086467791013,0.18182291079649687,55.712076890931876,66.27347633191266,-0.023317818969520232,-0.4997699422646491,-0.8967830138159059,-1.7705841438768246,21.768751531764803,0.4949989318847621,0.7841947487139009,0.37150068283080984,-0.7258890544419074,1.468890420103527,-0.17719418580554702,0.9201955514671667,0.5369296857910086,58.3334363537143,1.4264132124893223,0.5486948686363584,2,0.0149993896484375,-0.7050008773803746,-1.1181259155273438,-1.0243759155273438,-0.7900009155273438,1,-0.031533646701585316,-1.1428603866467455,21.96999931335449,1.088900003390865,21.73500061035156,1.1525425920537817,21.700000762939453,-0.031533646701585316
5295,2001-02-28,22.424999237060547,22.450000762939453,22.040000915527344,22.040000915527344,2425600.0,0.01746816268333129,-1.1298786227396582,9.624737745565517,54.792324286114734,64.52313966719032,-0.4089998707593345,-0.7619866184212043,-1.2290245206954822,-2.1098055838113012,23.383212916910395,0.4099998474121094,0.7759574850357822,0.6537490844726577,-0.30818911974843743,1.6156872886937528,0.1727799823621119,1.1347181865832034,0.10525413410155693,97.59600924329678,42.295088314129686,0.480969102110547,2,-0.3699989318847656,-1.0899991989135778,-1.4328117370605469,-1.4093742370605469,-1.6399993896484375,2,-0.04459308958848729,5.600086467791013,22.040000915527344,-1.1428603866467455,21.96999931335449,1.088900003390865,21.73500061035156,-0.04459308958848729
5296,2001-03-01,22.524999618530273,22.54999923706055,22.309999465942386,22.424999237060547,2396200.0,0.0044593259697625065,2.2000050862758043,0.2597423829576418,56.54206301623981,62.90712179996251,-0.4540678725895546,-0.7778213722978435,-1.2689811679375822,-2.1679725843750113,24.553194272120276,0.23999977111816406,0.7564405794408415,0.6749995231628425,-0.2613934323818654,1.6113924787075504,0.20680304539049033,1.1431960009351947,-1.114999771118164,97.80704983201908,43.565045162943825,0.46819647777235307,3,-0.4699993133544922,-1.1899995803833043,-1.5406246185302734,-1.5093746185302734,-2.174999237060547,3,-0.04861262294777968,-1.1298786227396582,22.424999237060547,5.600086467791013,22.040000915527344,-1.1428603866467455,21.96999931335449,-0.04861262294777968
5297,2001-03-02,22.815000534057614,22.90999984741211,22.48500061035156,22.649999618530273,1926400.0,0.012874624658762324,1.3943649864067855,1.6500028610119999,70.28381612515774,62.45892205020143,-0.684350946236254,-0.9731961865087158,-1.5185089823571936,-2.4175218908576888,25.940679790250066,0.4249992370605504,0.6750166903551644,0.8732503890991161,-0.06381269886239593,1.8103134770606282,0.4047188451183601,1.3417819330798721,-1.382200698852536,92.74814106232056,36.13590246375662,0.46853154398075536,3,-0.6550006866455043,-1.3750009536743129,-1.8853130340576136,-1.7993755340576136,-2.3900012969970668,4,-0.057418423959073706,2.2000050862758043,22.524999618530273,-1.1298786227396582,22.424999237060547,5.600086467791013,22.040000915527344,-0.057418423959073706
5298,2001-03-05,23.065000534057614,23.17499923706055,22.450000762939453,22.75,2130600.0,0.010957703008895647,1.7102851051541166,1.9090835529662191,71.38264434679415,62.15062678145894,-0.8777238157780438,-1.0975345433107115,-1.7202666516006282,-2.6227110042967077,27.657289042193238,0.7249984741210973,0.6427517271767762,1.0077503204345675,0.11834808861989998,1.897152552249235,0.5630492045272355,1.4524514363418994,-1.5731126983642554,93.01595029021952,33.97598243287413,0.4447011159073331,3,-0.7725009918212855,-1.492501258850094,-2.1743755340576136,-2.0493755340576136,-2.810001373291012,0,-0.07218733479189876,1.3943649864067855,22.815000534057614,2.2000050862758043,22.524999618530273,-1.1298786227396582,22.424999237060547,-0.07218733479189876
5299,2001-03-06,22.604999542236328,22.915000915527344,22.434999465942386,22.915000915527344,1770000.0,-0.019943680085419913,2.0967698271088184,-0.9841296752668881,57.14283984264071,61.09242380101161,-0.4142561812344354,-0.5441436917773643,-1.2294705838298334,-2.1236118940533437,29.080496406920496,0.6300010681152273,0.5884431789432618,0.4707493782043457,-0.3178953781152387,1.2593941345239301,0.0764270000445535,0.8650717563641379,-1.012125022460939,49.779688303482146,-7.856169255300713,0.39432237815979265,3,-0.3125,-1.0325002670288086,-1.6596870422363281,-1.5893745422363281,-2.529998779296875,1,-0.06016362444342627,1.7102851051541166,23.065000534057614,1.3943649864067855,22.815000534057614,2.2000050862758043,22.524999618530273,-0.06016362444342627
5300,2001-03-07,22.54999923706055,22.60000038146973,22.104999542236328,22.334999084472656,1779600.0,-0.0024331035739687534,2.142838112768795,-0.6935458069279632,61.64380787774167,61.3861785364508,-0.3305233214870569,-0.4429392079256189,-1.1436793833003946,-2.030434309521741,29.178597328622857,0.5,0.5050753882813481,0.3719990730285687,-0.406388903326107,1.1503870493832444,-0.017194915148767365,0.7611930612059048,-0.8621972342480504,41.58876838720278,-17.499655369283005,0.38919398817733786,3,-0.2574996948242223,-0.9649991989135778,-1.6899995803833043,-1.5343742370605504,-2.2999992370605504,2,-0.05764963552300362,2.0967698271088184,22.604999542236328,1.7102851051541166,23.065000534057614,1.3943649864067855,22.815000534057614,-0.05764963552300362
5301,2001-03-08,22.399999618530273,22.54999923706055,22.1299991607666,22.25,1774800.0,-0.006651868009102002,-1.1538393822167412,0.6976721491811598,57.166934488849904,60.753514233587026,-0.07910547573040816,-0.28594132487749135,-0.9770936919748081,-1.842243095421928,28.77672006063074,0.42000007629394887,0.4023971308664045,0.20824947357177592,-0.5758907863219953,0.9923897334655472,-0.18382065637510792,0.6003196035186598,-0.6229657816628915,27.570108451517587,-30.64475267872761,0.3920701299468849,3,-0.012499809265136719,-0.6700000762939453,-1.5712499618530273,-1.3843746185302734,-2.2449989318847656,3,-0.07209820529560029,2.142838112768795,22.54999923706055,2.0967698271088184,22.604999542236328,1.7102851051541166,23.065000534057614,-0.07209820529560029
5302,2001-03-09,22.295000076293945,22.5,22.26000022888184,22.450000762939453,1262400.0,-0.004687479643949111,-1.133327681939594,-1.0333405388909376,53.0716772427944,59.74868712414055,0.12704374366448334,-0.1749472135710768,-0.8765349125934492,-1.6967799292226715,28.246344969844372,0.2399997711181605,0.3522617020162322,0.09374990463256694,-0.6905688571280066,0.8780686663931405,-0.29840947624771985,0.48590928551285373,-0.43408831541497506,17.757064322231432,-37.312463022333986,0.39215938088028607,3,0.0924997329711914,-0.36750030517578125,-1.3496880531311035,-1.2793750762939453,-2.094999313354492,4,-0.0872392773343077,-1.1538393822167412,22.399999618530273,2.142838112768795,22.54999923706055,2.0967698271088184,22.604999542236328,-0.0872392773343077
5303,2001-03-12,22.239999771118164,22.420000076293945,21.975000381469727,22.125,2045200.0,-0.0024669345139075594,-1.1445819679288902,-0.7419307204823725,48.83719978026252,58.98481188962173,0.25073923240701745,-0.07329946091282125,-0.8327506477403617,-1.6012250294731203,28.378329899826916,0.44499969482421875,0.36519351680542655,0.006749629974365234,-0.7247248550360261,0.7382241149847566,-0.3589876125308322,0.3724868724795627,-0.3002427616683008,28.191408413837603,-24.596047566895013,0.3657372425051965,3,0.33500003814697266,-0.3125,-1.2946877479553223,-1.224374771118164,-2.2999992370605504,0,-0.0816097370834804,-1.133327681939594,22.295000076293945,-1.1538393822167412,22.399999618530273,2.142838112768795,22.54999923706055,-0.0816097370834804
5304,2001-03-13,22.06999969482422,22.125,21.850000381469727,22.114999771118164,1350200.0,-0.0076438884012361985,7.461457202382699,-0.39130579005854743,48.663088150096414,58.303785652286365,0.47543970395147994,0.12973637434331664,-0.6791955830659226,-1.3877543687188023,28.673507760039097,0.3899993896484375,0.3593176453505613,-0.1800004005432143,-0.8780122801751595,0.5180114790887309,-0.5290063403591851,0.16900553927275652,1.1049995422363317,29.33324178059882,-22.769235243249163,0.3490059398159718,3,0.44250011444091797,-0.0924997329711914,-1.124687671661377,-1.0543746948242188,-2.2150001525878906,1,-0.0822383579136734,-1.1445819679288902,22.239999771118164,-1.133327681939594,22.295000076293945,-1.1538393822167412,22.399999618530273,-0.0822383579136734
5305,2001-03-14,21.649999618530273,21.950000762939453,21.34000015258789,21.920000076293945,1902600.0,-0.0190303616720231,2.6969528829703613,6.0,49.100699063684154,57.47696743533574,0.8648983975793634,0.5375222451184882,-0.28488975662570226,-0.9272826127547802,27.86178532779366,0.7299995422363281,0.33220717095082364,-0.5747504234313965,-1.322029298328033,0.1725284514652401,-0.9483898608797148,-0.2011109859830782,1.4984996414184621,25.619809958574173,-29.77084109213427,0.3736394374483174,3,0.6075000762939453,0.4399995803833008,-0.6984376907348633,-0.6343746185302734,-2.58499908447266,2,-0.07274821632064954,7.461457202382699,22.06999969482422,-1.1445819679288902,22.239999771118164,-1.133327681939594,22.295000076293945,-0.07274821632064954
5306,2001-03-15,21.59000015258789,21.649999618530273,21.125,21.649999618530273,2179200.0,-0.0027713379676472805,16.500143052420764,0.22221986747481598,47.41532188969616,54.93602363139556,0.8697879014901417,0.6065682793704177,-0.24274458403559152,-0.8332361387927989,26.974862164382195,0.5249996185302734,0.3323227953924288,-0.6207498550415025,-1.405561272029491,0.16406156194648602,-1.0131555635354985,-0.22834414654750645,1.4861591430664127,33.81819291548295,-24.34322809043846,0.39240570849399425,3,0.5599994659423828,0.5599994659423828,-0.4471879005432129,-0.5743751525878906,-2.6000003814697266,3,-0.06206577781924061,2.6969528829703613,21.649999618530273,7.461457202382699,22.06999969482422,-1.1445819679288902,22.239999771118164,-0.06206577781924061
5307,2001-03-16,21.5,21.625,21.125,21.125,3246400.0,-0.004168603610551713,-1.6666666666666667,-6.250055631496964,41.165432268732395,51.578555622722035,0.8422057476738267,0.6947797151388286,-0.15891599584149674,-0.7083687259369569,26.195200646846423,0.5,0.30419173995442605,-0.6869999885559075,-1.5285485586406864,0.1545485815288714,-1.1077742735982987,-0.26622570351351627,1.4590897379150434,28.957527251518144,-29.786291226811855,0.4207742850423898,3,0.5200004577636719,0.6499996185302734,-0.31343793869018555,-0.484375,-2.729999542236328,4,-0.06255810759788338,16.500143052420764,21.59000015258789,2.6969528829703613,21.649999618530273,7.461457202382699,22.06999969482422,-0.06255810759788338
5308,2001-03-19,21.32999992370605,21.614999771118164,21.26000022888184,21.375,1290600.0,-0.007906980292741839,-2.8378439681215197,-0.12000020345053031,37.137664258293604,49.35575833557236,0.8272035485965326,0.8463468304275885,0.02396599175208891,-0.5081277393932417,25.22705817874692,0.3549995422363246,0.2526159141831492,-0.817750072479253,-1.742545676858434,0.10704553189992794,-1.2801478746688417,-0.3553522702896643,1.519044429934091,20.499992370605113,-36.713779306858,0.4623978021895897,3,0.5325002670288121,0.8199996948242223,-0.09749984741210582,-0.31437492370605113,-2.504999160766598,0,-0.052976988504848666,-1.6666666666666667,21.5,16.500143052420764,21.59000015258789,2.6969528829703613,21.649999618530273,-0.052976988504848666
5309,2001-03-20,21.375,21.690000534057614,21.19499969482422,21.440000534057614,1778800.0,0.002109708225733975,-1.329409441574686,1.4444538634338764,28.305818669617537,45.65153731244746,0.6586429641825902,0.7674485849261288,-0.022475196833948274,-0.5253120608808857,23.56345751699859,0.4950008392333949,0.12290527536719509,-0.7262499809265144,-1.7094341410566116,0.25693417920358286,-1.2178420609915648,-0.23465790086146399,1.370601692421733,30.303002279568503,-20.90204138396571,0.49159208006504895,3,0.46249961853027344,0.7749996185302734,-0.13624954223632812,-0.359375,-1.9750003814697266,1,-0.0671344779388251,-2.8378439681215197,21.32999992370605,-1.6666666666666667,21.5,16.500143052420764,21.59000015258789,-0.0671344779388251
5310,2001-03-21,21.5,21.65999984741211,21.174999237060547,21.524999618530273,2130200.0,0.005847953216374213,2.288138880806905,0.38460635582032093,29.038876342261588,42.52619751838209,0.41240621427369106,0.6236226138010252,-0.15152325095590058,-0.6259778067141823,21.82416395714569,0.4850006103515625,-0.04243147961091864,-0.5689999580383294,-1.5878102907082123,0.4498103746315536,-1.078405124373269,-0.05959479170338966,1.1483655908764305,66.37161867917118,20.191390034818767,0.509405166334941,3,0.3125,0.6499996185302734,-0.1887497901916504,-0.484375,-2.0049991607666016,2,-0.07651164919831033,-1.329409441574686,21.375,-2.8378439681215197,21.32999992370605,-1.6666666666666667,21.5,-0.07651164919831033
5311,2001-03-22,20.96999931335449,21.5049991607666,20.71500015258789,21.5,2170200.0,-0.024651194727698167,1.9259276265828373,21.200350957503765,15.642452941435636,38.367394818231105,0.8026351011158575,1.1553654916988627,0.3681872651763136,-0.07547569467985937,21.48447395112169,0.7899990081787109,-0.14424301088245528,-1.0625005722045948,-2.184094902798602,0.05909375838941244,-1.6232977375015984,-0.5017034069075912,1.5869643420693578,26.153749845944706,-13.552009508400058,0.5607971652970034,3,0.5975008010864293,0.9750003814697301,0.44000101089477894,0.045625686645511365,-1.2649993896484375,3,-0.09084400770979995,2.288138880806905,21.5,-1.329409441574686,21.375,-2.8378439681215197,21.32999992370605,-0.09084400770979995
5312,2001-03-23,20.905000686645508,21.200000762939453,20.375,20.81999969482422,1485200.0,-0.0030996008029235966,1.4444425606465194,-0.16037902207123292,6.800003051757955,33.6965951817306,0.726082437897098,1.2174116964830652,0.4279728808321437,0.006860687708780233,21.544213640607094,0.8250007629394531,-0.26907668712303234,-1.0859992027282708,-2.3106305657477577,0.13863216029121617,-1.698314884238016,-0.4736835212185255,1.5046058885514633,40.30421835724419,7.038555802328183,0.6123156815097437,3,0.3449993133544922,0.8699989318847656,0.5049996376037598,0.11062431335449219,-1.010000228881836,4,-0.09160492000130294,1.9259276265828373,20.96999931335449,2.288138880806905,21.5,-1.329409441574686,21.375,-0.09160492000130294
5313,2001-03-26,20.8799991607666,21.100000381469727,20.51000022888184,21.100000381469727,1778600.0,-0.0011959591034540473,4.3636079900124525,-2.5882194547290474,8.23244708609866,29.2043017301753,0.6010913576240462,1.2190684512987993,0.4665046604002576,0.038253188187372444,21.30508471012292,0.5900001525878871,-0.37902305656802326,-1.056500720977784,-2.3782345074370355,0.26523306548146763,-1.717367614207408,-0.3956338277481599,1.3261467569106742,38.40296240856707,6.927705640420218,0.6608668932296257,3,0.282501220703125,0.8950004577636719,0.5550012588500977,0.13562583923339844,-0.6849994659423828,0,-0.10105358179168922,1.4444425606465194,20.905000686645508,1.9259276265828373,20.96999931335449,2.288138880806905,21.5,-0.10105358179168922
5314,2001-03-27,21.34499931335449,21.450000762939453,21.030000686645508,21.030000686645508,1920800.0,0.02227012314548449,-1.6666787768695126,-1.431803995006226,25.656570949890224,26.599398606420415,0.025071280242197957,0.7371235523223341,0.028776548696956894,-0.4235748349326691,20.86889881990066,0.5700016021728516,-0.4646686280987318,-0.5567504882812528,-1.9033379926463354,0.7898370160838297,-1.2300442404637941,0.11654326390128844,0.678032012555061,75.48633685116714,43.41947276560693,0.6732937521825417,3,-0.31249904632568004,0.4300003051757848,0.14625072479248402,-0.32937431335448863,-1.3549995422363246,1,-0.11806037158494542,4.3636079900124525,20.8799991607666,1.4444425606465194,20.905000686645508,1.9259276265828373,20.96999931335449,-0.11806037158494542
5315,2001-03-28,21.424999237060547,21.725000381469727,21.174999237060547,21.34499931335449,1692800.0,0.003747946885901632,-1.619052592858343,0.2539691189827571,29.729727586280802,24.634332572707603,-0.10080175355519216,0.6096204402220167,-0.038578398166606576,-0.49491549545663105,19.72075548658166,0.5500011444091797,-0.5376163228411137,-0.4267505645751939,-1.765773475191132,0.9122723460407443,-1.096262019883163,0.24276089073277518,0.43322895625804847,77.77769928608667,43.27725533218471,0.6695114553079686,3,-0.3749990463256836,0.35000038146972656,0.280001163482666,-0.3874988555908203,-1.0849990844726562,2,-0.09451573818623382,-1.6666787768695126,21.34499931335449,4.3636079900124525,20.8799991607666,1.4444425606465194,20.905000686645508,-0.09451573818623382
5316,2001-03-29,21.43000030517578,21.665000915527344,21.03499984741211,21.475000381469727,1682000.0,0.0002334220907034279,1.9647029256405308,-0.5625014901175155,31.236465491917627,23.531114041950403,-0.14626713662249102,0.5463924236982365,-0.018526444148715626,-0.48615057489681845,18.478713208742885,0.6300010681152344,-0.6048063396611809,-0.3669995307922349,-1.679395678782754,0.9453966171982842,-1.0231976047874944,0.2891985432030246,0.2950000762939453,78.14814867142609,39.81422743536132,0.6561980739952595,3,-0.38000011444091797,0.3449993133544922,0.27500009536743164,-0.3924999237060547,-1.1599998474121094,3,-0.0902939541944403,-1.619052592858343,21.424999237060547,-1.6666787768695126,21.34499931335449,4.3636079900124525,20.8799991607666,-0.0902939541944403
5317,2001-03-30,21.5049991607666,21.75,21.43000030517578,21.57999992370605,2863200.0,0.0034997132301817224,-1.844461022006714,1.6666807951510252,34.19354044808327,23.203989174149253,-0.2463931596941613,0.3881185430483498,-0.0650693752383944,-0.5453106518974593,16.662521903641654,0.31999969482421875,-0.6455592949377511,-0.22650060653686666,-1.4529165338455208,0.9999153207717875,-0.8397085701911955,0.3867073571174622,-1.1299991607666016,80.24186415675942,38.946807108161735,0.6132079636543275,3,-0.44249916076660156,0.2700004577636719,0.20000123977661133,-0.467498779296875,-1.0249996185302734,4,-0.08370143256477969,1.9647029256405308,21.43000030517578,-1.619052592858343,21.424999237060547,-1.6666787768695126,21.34499931335449,-0.08370143256477969
5318,2001-04-02,21.399999618530273,21.71500015258789,21.2450008392334,21.649999618530273,1699000.0,-0.004882564349404261,1.4736736435275812,3.333299425258283,35.176990963725814,23.967452762383505,-0.14574677665409652,0.3815468052633193,0.07681960247366959,-0.4284149136612605,14.580279351813818,0.4699993133544922,-0.6817324995233918,-0.2482501029968276,-1.3082910931039962,0.811790887110341,-0.7782705980504119,0.2817703920567567,-0.9974996185302736,51.388789547719526,8.22618579145805,0.5300204950535842,4,-0.33749961853027344,0.375,0.2950005531311035,-0.3624992370605469,-1.1000003814697266,0,-0.07032706484085272,-1.844461022006714,21.5049991607666,1.9647029256405308,21.43000030517578,-1.619052592858343,21.424999237060547,-0.07032706484085272
5319,2001-04-03,21.2450008392334,21.34000015258789,20.975000381469727,21.325000762939453,1418800.0,-0.007242933741113733,5.636437724332853,0.31999969482421875,39.84964921975539,25.168649748771706,-0.01243533884335335,0.4526409288104176,0.265652428067078,-0.2588076623902502,12.602607699290013,0.4249992370605469,-0.6974906025130636,-0.3352489471435547,-1.3077413929424502,0.6372434986553408,-0.8214951700430007,0.15099727575589128,-0.8155508392333992,34.83878589201202,-10.10734848972671,0.48624622289944736,4,-0.18250083923339844,0.529998779296875,0.4499993324279785,-0.20750045776367188,-1.2450008392333984,1,-0.049423445654571574,1.4736736435275812,21.399999618530273,-1.844461022006714,21.5049991607666,1.9647029256405308,21.43000030517578,-0.049423445654571574
5320,2001-04-04,21.25,21.5,21.0,21.31999969482422,2863600.0,0.00023530998207199616,1.3255797448590336,0.8749970197649191,41.237103266287725,28.012499784866385,-0.06328103047287925,0.3639134931928325,0.2942355539885,-0.2540107071897353,11.197064710387547,0.5,-0.6866974185116845,-0.2652498245239272,-1.1329659337959832,0.6024662847481288,-0.6991078791599534,0.16860823011209902,-0.7941390000000013,35.48383921166166,-10.420880365759622,0.4338580546360274,4,-0.1875,0.5249996185302734,0.44500017166137695,-0.21249961853027344,-1.3349990844726562,2,-0.05929412841796877,5.636437724332853,21.2450008392334,1.4736736435275812,21.399999618530273,-1.844461022006714,21.5049991607666,-0.05929412841796877
5321,2001-04-05,20.78499984741211,21.25,20.655000686645508,21.25,2792200.0,-0.02188236012178313,1.5591359918619818,6.642888283378746,34.55722296465599,31.096635330743943,0.4165186157220937,0.7396400183995269,0.7941516550739536,0.21967798045941933,9.935003698171526,0.5949993133544922,-0.670162847084292,-0.6494999885559096,-1.4698330451693522,0.17083306805753296,-1.059666516862631,-0.23933346024918833,-0.30325606741211075,11.872076921067071,-34.68194086870752,0.4101665283067213,4,0.3450002670288086,0.9899997711181641,0.9100003242492676,0.3931255340576172,-0.7549991607666016,3,-0.021409655910082925,1.3255797448590336,21.25,5.636437724332853,21.2450008392334,1.4736736435275812,21.399999618530273,-0.021409655910082925
5322,2001-04-06,20.350000381469727,20.899999618530273,20.25,20.600000381469727,2740800.0,-0.020928528705115412,-1.8888822955961515,0.537634232179627,31.007746207108738,33.62722412196729,0.854356868930001,1.0766543784852232,1.2577173588660706,0.6589287949233729,8.830131406330816,0.6499996185302734,-0.6779506924531589,-0.9872494697570815,-1.8386288150406358,-0.1358701244735272,-1.4129391423988586,-0.5615597971153043,1.3999996185302734,6.825963894480017,-41.24644768759244,0.4256896726417775,4,0.6499996185302734,1.3624992370605469,1.3449997901916504,0.828125,-0.3600006103515625,4,-0.003931200108423627,1.5591359918619818,20.78499984741211,1.3255797448590336,21.25,5.636437724332853,21.2450008392334,-0.003931200108423627
5323,2001-04-09,20.424999237060547,20.625,20.270000457763672,20.549999237060547,2149800.0,0.0036854473800951304,1.581800527118879,0.5,31.800729324242354,34.30990838578419,0.791235741286588,0.9051140247004525,1.2117377732874637,0.5916544034559372,8.373933602091462,0.3549995422363281,-0.5943387571046479,-0.8215005874633796,-1.6544477543902758,0.01144657946351657,-1.2379741709268295,-0.40502700399992975,1.295000762939452,13.99993896484375,-34.81983407691459,0.41647358346344854,4,0.5750007629394531,1.2875003814697266,1.3750004768371582,0.8581256866455078,-0.125,0,0.0026927934996434644,-1.8888822955961515,20.350000381469727,1.5591359918619818,20.78499984741211,1.3255797448590336,21.25,0.0026927934996434644
5324,2001-04-10,20.2549991607666,20.5,20.114999771118164,20.299999237060547,1880200.0,-0.00832313746115032,-1.3692405204439149,0.3600006103515625,26.55362888770911,33.957008530387334,0.8832415980591151,0.9825423956399959,1.4134500337411353,0.7714626623937875,8.272645489441196,0.38500022888183594,-0.48718959900261183,-0.9007506370544434,-1.7512322160065352,-0.050269058102351494,-1.3259914265304893,-0.4755098475783974,1.4356008392333983,10.108257509925785,-34.98390610350772,0.42524078947604615,4,0.6775007247924805,1.2600011825561523,1.6775002479553223,1.2387504577636719,-0.279998779296875,1,0.0022216775195482708,1.581800527118879,20.424999237060547,-1.8888822955961515,20.350000381469727,1.5591359918619818,20.78499984741211,0.0022216775195482708
5325,2001-04-11,20.075000762939453,20.3799991607666,19.975000381469727,20.3799991607666,1614000.0,-0.00888661591138451,1.6557436509971422,6.777730682829653,30.585669116850056,33.88469782204649,0.9516839559657058,1.0946174663446016,1.6167916972037588,0.9593241887747759,9.333650237723464,0.404998779296875,-0.4063426265462837,-1.00199909210205,-1.946285999107129,-0.05771218509697107,-1.4741425456045896,-0.5298556385995106,1.5525752279052725,7.843169520709324,-38.00689952284992,0.47214345350253983,4,0.7874994277954102,1.2124996185302734,1.8574986457824707,1.4974985122680664,-0.005001068115234375,2,-0.0037360278998301855,-1.3692405204439149,20.2549991607666,1.581800527118879,20.424999237060547,-1.8888822955961515,20.350000381469727,-0.0037360278998301855
5326,2001-04-12,20.25,20.325000762939453,20.030000686645508,20.125,1444000.0,0.008717271751421896,1.1454431960049938,-0.4098382184644825,36.43888218880341,34.13418023768206,0.6612350473064339,0.8580754742372569,1.4489525279945568,0.7937844937260579,10.541771281545127,0.2950000762939453,-0.38869017314866383,-0.7599998474121108,-1.7404883193945864,0.22048862457036478,-1.2502440834033486,-0.269755611420873,1.278421454282224,29.729713010809007,-16.12697479657365,0.49024423599123795,4,0.5950002670288086,1.0124998092651367,1.6887497901916504,1.3224992752075195,0.19499969482421875,3,-0.016543164665316357,1.6557436509971422,20.075000762939453,-1.3692405204439149,20.2549991607666,1.581800527118879,20.424999237060547,-0.016543164665316357
5327,2001-04-16,20.155000686645508,20.46500015258789,20.05500030517578,20.100000381469727,1156600.0,-0.004691324116271267,-4.655152455868039,0.44000244140625,35.412464347446985,34.16034394698442,0.6085993043901787,0.8929250613685724,1.5491885356876267,0.8997828614488128,11.675078412911484,0.4099998474121094,-0.3978580853997755,-0.7877491950988755,-1.8103280882343462,0.23482969803659515,-1.299038641666609,-0.27645974853114197,1.2802155032679678,27.692370894429658,-18.317865850610303,0.5112894465677347,4,0.5824995040893555,1.0824995040893555,1.9037489891052246,1.4174985885620117,0.5799999237060511,0,-0.00620193479243214,1.1454431960049938,20.25,1.6557436509971422,20.075000762939453,-1.3692405204439149,20.2549991607666,-0.00620193479243214
5328,2001-04-17,20.200000762939453,20.399999618530273,20.040000915527344,20.100000381469727,1845800.0,0.00223270031063616,-2.2727256964011686,1.8181786655569427,22.275968894870218,32.20771279977495,0.419604390432486,0.7999410631837662,1.5173095723886476,0.8636603103559466,12.878724463816877,0.3599987030029297,-0.41900371325695573,-0.6862491607666001,-1.7430357317178533,0.370537410184653,-1.2146424462422267,-0.15785587529097356,1.1476024784673982,42.85724665850442,0.5517634432488947,0.5283932854756263,4,0.5374994277954102,0.9974994659423828,1.9574990272521973,1.3724985122680664,0.6799983978271484,1,-0.010396088311371399,-4.655152455868039,20.155000686645508,1.1454431960049938,20.25,1.6557436509971422,20.075000762939453,-0.010396088311371399
5329,2001-04-18,19.940000534057614,20.325000762939453,19.63500022888184,20.325000762939453,2089000.0,-0.012871297973357398,2.584416227811585,-3.8499876022812156,16.92643219376339,29.506527125050024,0.5308473624659271,0.9980954049446602,1.7776864180031886,1.1186419672416363,14.535661801094523,0.6900005340576136,-0.46780592070373217,-0.8744994163513233,-1.985055456838655,0.23605662413600825,-1.4297774365949891,-0.31922139610765754,1.3252465357530099,36.74702809777506,-1.0271975101834272,0.5552780202436661,4,0.5024995803833043,0.9399995803833043,2.3112492561340368,1.632498741149906,1.279998779296875,2,0.018054096958927124,-2.2727256964011686,20.200000762939453,-4.655152455868039,20.155000686645508,1.1454431960049938,20.25,0.018054096958927124
5330,2001-04-19,19.854999542236328,19.989999771118164,19.63999938964844,19.825000762939453,1565800.0,-0.004262837991207857,1.3333418104599029,-0.07791886094198124,16.128915818816935,27.458937442179018,0.4438313417206885,1.0050686151169046,1.8424189825689865,1.1970812141167748,16.241427440312943,0.350000381469723,-0.5241593010842784,-0.8772503852844231,-2.0173121846749744,0.2628114141061282,-1.4472812849796988,-0.30721948558914747,1.2798277802999927,26.505943804448172,-5.906737099350501,0.5700308996952762,4,0.41250038146972656,0.9375009536743164,2.390000343322754,1.7174997329711914,1.2450008392333984,3,0.006043860085623631,2.584416227811585,19.940000534057614,-2.2727256964011686,20.200000762939453,-4.655152455868039,20.155000686645508,0.006043860085623631
5331,2001-04-20,19.065000534057614,19.549999237060547,18.950000762939453,19.5,4783200.0,-0.039788417345374305,1.242993586292706,-14.500572227873974,9.86835500855797,25.1101161978956,1.0775012683299536,1.7339318996422257,2.588044725842373,1.9823447096940008,17.417062493750215,0.904998779296875,-0.6153313941789129,-1.5719994544982931,-2.9265639840659468,-0.21743492493063954,-2.24928171928212,-0.8947171897144663,1.9498406209863504,7.590747026297266,-17.996417533651403,0.6772822647838269,4,0.7224998474121129,1.284999847412113,3.108748912811283,2.507498741149906,2.20999908447266,4,0.05271435261547874,1.3333418104599029,19.854999542236328,2.584416227811585,19.940000534057614,-2.2727256964011686,20.200000762939453,0.05271435261547874
5332,2001-04-23,18.989999771118164,19.18000030517578,18.934999465942386,18.950000762939453,3267800.0,-0.003933950214450199,-5.9998637639307475,-0.09195185583057387,9.966706883703495,22.684113704502394,1.0496837025854262,1.7477158958825747,2.617530601039846,2.0511278115999403,18.06420061023418,0.24500083923339488,-0.726084967566571,-1.5512501716613762,-3.08493771098842,-0.017562632334332307,-2.3180939413248964,-0.784406401997856,1.8183573447153485,3.7542866516853937,-17.802073611994714,0.7668437696635216,4,0.7274999618530273,1.3524999618530273,3.1599998474121094,2.5824995040893555,2.210000991821289,0,0.07661927020762582,1.242993586292706,19.065000534057614,1.3333418104599029,19.854999542236328,2.584416227811585,19.940000534057614,0.07661927020762582
5333,2001-04-24,18.770000457763672,18.989999771118164,18.6299991607666,18.799999237060547,4171400.0,-0.011585008741763603,-1.3225742939764966,-0.7499880787754518,9.75602645605369,20.81771343431846,1.1289547874805699,1.8988915139986347,2.8048003201222045,2.2680578163015745,18.867311409912922,0.3600006103515625,-0.7966348090672213,-1.6657495498657227,-3.380877714695391,0.049378614963945466,-2.523313632280555,-0.8081854674508904,1.8135537400829058,8.259655732336785,-11.136698618168506,0.8575640824148333,4,0.7774991989135742,1.419999122619629,3.314999580383301,2.8024988174438477,2.4099998474121094,1,0.1046883380215966,-5.9998637639307475,18.989999771118164,1.242993586292706,19.065000534057614,1.3333418104599029,19.854999542236328,0.1046883380215966
5334,2001-04-25,18.825000762939453,19.239999771118164,18.75,18.799999237060547,5468400.0,0.002930223965606382,-6.839996337890625,-0.8334181078331638,11.199964843707093,18.663746292858132,0.9496423659106306,1.7343397874197635,2.7126825889659685,2.2032912387706887,20.294330119502725,0.48999977111816406,-0.8255439436145124,-1.4847493171691895,-3.286687814169447,0.3171891798310682,-2.3857185656693183,-0.5837800686690606,1.4850557297159277,14.338346666068283,-2.8981700065928813,0.9009692485001296,4,0.722498893737793,1.3649988174438477,3.1812491416931152,2.7474985122680664,2.5,2,0.10916325708059449,-1.3225742939764966,18.770000457763672,-5.9998637639307475,18.989999771118164,1.242993586292706,19.065000534057614,0.10916325708059449
5335,2001-04-26,19.399999618530273,19.625,18.899999618530273,18.915000915527344,4134800.0,0.030544426681926806,-1.815528371276513,19.39876411351846,28.593471138261478,17.792033953909026,0.30041742557015283,1.0538878822524538,2.0929426340953086,1.626261312571529,22.030106231760975,0.7999992370605469,-0.8544753994908199,-0.8085004806518548,-2.573779656164753,0.9567786948610433,-1.6911400684083056,0.07413910710459604,0.6748488476606767,77.38691540772177,57.01511310210588,0.8826395877564498,4,0.14750003814697266,0.7899999618530273,2.59375,2.172499656677246,2.0,3,0.0938144191036896,-6.839996337890625,18.825000762939453,-1.3225742939764966,18.770000457763672,-5.9998637639307475,18.989999771118164,0.0938144191036896
5336,2001-04-27,19.4950008392334,19.700000762939453,19.200000762939453,19.274999618530273,2321200.0,0.004896970235627407,-1.7027105048817957,0.4536119773949087,35.23315140478532,17.772110293613288,0.09728778598483956,0.8500721737150698,1.9625695746453644,1.5327546692793774,23.514631033976674,0.5,-0.8552978286175303,-0.6167492866516113,-2.31081369167023,1.0773151183670073,-1.4637814891609189,0.23028291585769622,0.3775687241981416,80.841157313245,56.32875202998703,0.8470322025093088,4,0.019998550415039062,0.6949987411499023,2.4862489700317383,2.077498435974121,1.9799995422363281,4,0.08232877523176563,-1.815528371276513,19.399999618530273,-6.839996337890625,18.825000762939453,-1.3225742939764966,18.770000457763672,0.08232877523176563
5337,2001-04-30,19.70499992370605,20.01000022888184,19.549999237060547,20.0,4400400.0,0.010771945392791915,1.9206362662048237,-1.3409019975031373,38.118810946303924,19.53242607710592,-0.20479291945120792,0.5252365591920274,1.7155246014868446,1.3244885230992018,25.001153899803253,0.514999389648441,-0.8627481127303334,-0.3167502403259306,-1.8858002701056584,1.2522997894537973,-1.1012752552157927,0.4677747745639316,-1.0750007629394496,77.89854571689946,49.90598861315273,0.7845250148898634,4,-0.2274999618530238,0.48499965667724965,2.0512499809265172,1.8674993515014684,1.75,0,0.07967519415899305,-1.7027105048817957,19.4950008392334,-1.815528371276513,19.399999618530273,-6.839996337890625,18.825000762939453,0.07967519415899305
5338,2001-05-01,19.895000457763672,19.899999618530273,19.665000915527344,19.875,3165200.0,0.009642249926072877,14.667217700915565,-0.06779814437655496,44.09837675108828,22.551531027919797,-0.49462239251432294,0.22841514260235485,1.4854089062985878,1.1418341248805817,26.192150188961577,0.2349987030029297,-0.8975989746761357,-0.05149974822997905,-1.4803272606580968,1.3773277641981387,-0.7659135044440397,0.6629140079840816,-1.2374012756347668,90.8730356961743,58.11415821515648,0.7144137562140592,5,-0.5750007629394531,0.2949991226196289,1.6174993515014648,1.6774988174438477,1.6599998474121094,1,0.06559438427489606,1.9206362662048237,19.70499992370605,-1.7027105048817957,19.4950008392334,-1.815528371276513,19.399999618530273,0.06559438427489606
5339,2001-05-02,20.19499969482422,20.405000686645508,20.0,20.25,4155000.0,0.015079126924245845,1.2191716396852106,-2.7499523173755485,51.892728725529366,26.525288017554512,-0.8433313729115639,-0.16261839698778502,1.1418282155047592,0.8574867381777551,26.542948766981578,0.5100002288818359,-0.9180445443661647,0.30099954605102397,-0.9982209706679548,1.6002200627700027,-0.34861071230846363,0.9506098044105116,-1.5103524917602549,86.0464556291458,48.064845988802034,0.6496102583594889,5,-0.6774997711181641,-0.005000114440917969,1.2737503051757812,1.3774995803833008,1.2649993896484375,2,0.048774480081027694,14.667217700915565,19.895000457763672,1.9206362662048237,19.70499992370605,-1.7027105048817957,19.4950008392334,0.048774480081027694
5340,2001-05-03,19.989999771118164,20.125,19.825000762939453,20.125,1491000.0,-0.010151023857583596,3.4444256064651944,2.454535996670828,45.9374949708563,30.53297023558766,-0.6896967984262545,-0.05992699885016606,1.3051240757433504,1.0731135611815006,27.405685329751396,0.3699989318847656,-0.9245252369559438,0.1589996337890618,-0.9750640021935446,1.2930632697716682,-0.4080321842022414,0.726031451780365,-1.23653842871094,65.56008781718576,25.43854895550725,0.5670318179913025,5,-0.4724998474121094,0.19999980926513672,1.413750171661377,1.5824995040893555,1.4099998474121094,3,0.06678344207637843,1.2191716396852106,20.19499969482422,14.667217700915565,19.895000457763672,1.9206362662048237,19.70499992370605,0.06678344207637843
5341,2001-05-04,20.34000015258789,20.34000015258789,19.950000762939453,19.9950008392334,2282600.0,0.017508773660688703,1.2608705267056983,-2.5555461365659307,52.677271635710206,35.27858854136618,-0.938513503086412,-0.4690219997810203,0.9309726834224819,0.7298955197628914,27.53211969580954,0.3899993896484375,-0.8838833355200073,0.53125,-0.5397103070880611,1.6022103070880611,-0.004230153544028781,1.0667301535440288,-1.5204772364111356,92.39761124508384,48.609341814975124,0.5354801535440299,5,-0.8225002288818359,-0.15000057220458984,1.0724997520446777,1.232499122619629,1.0799999237060547,4,0.05211403431614614,3.4444256064651944,19.989999771118164,1.2191716396852106,20.19499969482422,14.667217700915565,19.895000457763672,0.05211403431614614
5342,2001-05-07,20.270000457763672,20.38500022888184,20.040000915527344,20.21500015258789,1591800.0,-0.0034414795623938232,1.421049109234214,0.1594214917154562,51.005742874023994,39.861890365585104,-0.7463366810163095,-0.4272271570706607,0.9743817009803948,0.8188137004228366,27.00206162150659,0.34499931335449574,-0.8322923277528922,0.4652503013610847,-0.5977663530929611,1.5282669558151305,-0.06625802586593821,0.9967586285881076,-1.3870584307681675,81.75672018413653,36.28710997906179,0.5315083272270223,5,-0.692500114440918,-0.0800008773803711,1.1424994468688965,1.3024988174438477,1.0849990844726562,0,0.05944745419305231,1.2608705267056983,20.34000015258789,3.4444256064651944,19.989999771118164,1.2191716396852106,20.19499969482422,0.05944745419305231
5343,2001-05-08,20.479999542236328,20.549999237060547,20.25,20.28499984741211,1705800.0,0.010360092734592152,-1.2641504001842574,3.5454293244555415,57.87170933550285,45.04763975356241,-0.7691477246648191,-0.667096890994106,0.7321080351420228,0.6281483536270684,26.560269039009942,0.2999992370605469,-0.6562772031388562,0.6724993705749505,-0.39753481438364346,1.7425335555335444,0.1374822780956535,1.2075164630542474,-1.5361751688548253,90.34484935860334,41.9637195068146,0.535017092479297,5,-0.755000114440918,-0.30749988555908203,0.9387502670288086,1.0924997329711914,0.9300003051757812,1,0.047607441565560515,1.421049109234214,20.270000457763672,1.2608705267056983,20.34000015258789,3.4444256064651944,19.989999771118164,0.047607441565560515
5344,2001-05-09,20.299999237060547,20.5,20.0,20.424999237060547,2971400.0,-0.008789077597612382,2.6363434595644333,-0.6410266442349075,56.31205650733667,48.12748257234854,-0.39997763914045237,-0.5096842107826802,0.8748200015995167,0.823638143024283,25.79066086708991,0.5,-0.46805655930977963,0.49024906158447124,-0.5839283450589896,1.564426468227932,-0.04683964173726096,1.0273377649062034,-1.2598043718583014,65.51716880465553,13.775407500371657,0.5370887033217309,5,-0.4249992370605469,-0.2349996566772461,1.1187505722045898,1.2725000381469727,1.1200008392333984,2,0.061822715038533094,-1.2641504001842574,20.479999542236328,1.421049109234214,20.270000457763672,1.2608705267056983,20.34000015258789,0.061822715038533094
5345,2001-05-10,20.0,20.23500061035156,19.940000534057614,20.174999237060547,3197000.0,-0.014778288095344094,-1.0000129312573873,1.399993896484375,65.40362603875164,51.47975753167813,-0.006613356665262415,-0.22724279602688569,1.1208645323158457,1.1355437420907535,24.811439930213485,0.35999870300293324,-0.2519666683853288,0.19399986267089986,-0.8767968987559094,1.264796624097709,-0.34139851804250654,0.7293982433843063,-0.8692168724862555,9.835998936885911,-45.52878233320632,0.5353983807134051,5,0.049999237060546875,0.06499958038330078,1.4187498092651367,1.5724992752075195,1.3500003814697266,3,0.07299995422363281,2.6363434595644333,20.299999237060547,-1.2641504001842574,20.479999542236328,1.421049109234214,20.270000457763672,0.07299995422363281
5346,2001-05-11,19.915000915527344,20.149999618530273,19.834999084472656,20.075000762939453,1229400.0,-0.004249954223632835,1.0322775152589092,0.9142888283378746,65.18887159362461,54.487542048047096,0.1611776020119926,-0.17774067602509191,1.1465849800843664,1.2345706657662703,23.85486006655094,0.3150005340576172,-0.029109420577110967,0.1257507324218743,-0.9261158958664275,1.177617360710176,-0.4001825817222766,0.6516840465660252,-0.6990648214407926,11.189064892521595,-48.60956290724821,0.5259333141441513,5,0.19249916076660156,0.02499866485595703,1.503748893737793,1.6574983596801758,1.5199985504150426,4,0.07456684081019072,-1.0000129312573873,20.0,2.6363434595644333,20.299999237060547,-1.2641504001842574,20.479999542236328,0.07456684081019072
5347,2001-05-14,20.030000686645508,20.09000015258789,19.940000534057614,20.0,2519000.0,0.005774530044259318,1.0000000000000473,-0.1875044703526214,71.42859923251838,57.524233434872656,0.10854167835301354,-0.31893737539139977,0.963071655941171,1.1224345037622356,23.248003836298686,0.17499923706054688,0.10185286333589261,0.24700050354003977,-0.7971730343378809,1.2911740414179604,-0.27508626539892234,0.7690872724790019,-0.734020803980517,27.27294553253696,-37.43210629433262,0.5220867689389609,5,0.1574993133544922,-0.2650012969970703,1.422499179840088,1.5424985885620117,1.4699993133544922,0,0.06939587328996866,1.0322775152589092,19.915000915527344,-1.0000129312573873,20.0,2.6363434595644333,20.299999237060547,0.06939587328996866
5348,2001-05-15,19.989999771118164,20.125,19.93000030517578,20.125,1483200.0,-0.0019970501326049828,1.888879469899264,-4.499904634751097,69.91453114067377,59.52665592544426,0.18264216587567006,-0.31144375791770784,0.9246221229909324,1.1670913905469362,22.551906876492996,0.19499969482421875,0.20041112473773737,0.21749963760375834,-0.8131538716599529,1.2481531468674696,-0.2978271170280955,0.7328263922356122,-0.61877872718944,23.30834184229547,-45.79452258171404,0.5153267546318552,5,0.19750022888183594,-0.3625001907348633,1.3662500381469727,1.5824995040893555,1.510000228881836,1,0.06828413140305956,1.0000000000000473,20.030000686645508,1.0322775152589092,19.915000915527344,-1.0000129312573873,20.0,0.06828413140305956
5349,2001-05-16,20.299999237060547,20.34499931335449,19.950000762939453,19.975000381469727,2084600.0,0.015507727338260224,-1.106669650622797,-2.407394848754574,66.91729916356243,61.857745280189384,-0.12392928078790888,-0.6251415078523124,0.5529864268266742,0.8571111418046229,21.05201667329476,0.3949985504150355,0.289564337186512,0.5094991683959975,-0.5457524188171412,1.5647507556091362,-0.01812662521057007,1.037124962002565,-0.8580515015439119,91.17645958853711,22.16634774649802,0.5276257936065686,5,-0.10750007629394531,-0.7100000381469727,1.0562505722045898,1.2725000381469727,1.25,2,0.05467983507728902,1.888879469899264,19.989999771118164,1.0000000000000473,20.030000686645508,1.0322775152589092,19.915000915527344,0.05467983507728902
5350,2001-05-17,19.975000381469727,20.325000762939453,19.875,20.325000762939453,1802200.0,-0.016009796443612112,1.5714301284461665,-1.0769280428186603,58.30450306562214,62.48299321684627,0.2220713322316321,-0.3064008685770361,0.8130748270510111,1.1802395572018582,19.454606838928967,0.4500007629394531,0.3394780318987536,0.17850027084350728,-0.8796560957492368,1.2366566374362513,-0.3505779124528665,0.7075784541398811,-0.4665695558604561,27.451222385531278,-38.40740775943844,0.5290781832963721,5,0.217498779296875,-0.38500118255615234,1.2487497329711914,1.597498893737793,1.2899990081787145,3,0.07234040887251769,-1.106669650622797,20.299999237060547,1.888879469899264,19.989999771118164,1.0000000000000473,20.030000686645508,0.07234040887251769
5351,2001-05-18,20.06999969482422,20.100000381469727,19.920000076293945,19.98500061035156,1587600.0,0.004755910465094271,1.482754991976007,-0.24285426237460211,56.576582397241914,63.101975386092704,0.09470386772168027,-0.33966237555839385,0.657766321542212,1.0774165767797257,16.844710318467254,0.18000030517578125,0.3410040287142664,0.22324962615966726,-0.7828120004075849,1.2293112527269194,-0.27978118712395883,0.7262804394432933,-0.49907476452787236,41.48935738489977,-21.90254714460135,0.5030308132836264,5,0.12249946594238281,-0.48000049591064453,1.0050005912780762,1.5024995803833008,1.0799999237060547,4,0.06377681644786493,1.5714301284461665,19.975000381469727,-1.106669650622797,20.299999237060547,1.888879469899264,19.989999771118164,0.06377681644786493
5352,2001-05-21,20.44499969482422,20.450000762939453,19.975000381469727,20.024999618530273,3068200.0,0.018684604170507546,1.2092927321519662,4.941230589713464,59.29054249979058,63.25962351545801,-0.28257805508206957,-0.6324968494309857,0.22895618421316044,0.6867146210532411,14.322213000129036,0.47500038146972656,0.39223001423728476,0.525499629974366,-0.4288025716476618,1.4798018315963937,0.04834852916335208,1.0026507307853798,-0.8153303061220214,99.13025017746612,37.59461238647839,0.47715110081101336,5,-0.2775001525878906,-0.8550004959106445,0.6087503433227539,1.130000114440918,0.9549999237060547,0,0.048422586739817586,1.482754991976007,20.06999969482422,1.5714301284461665,19.975000381469727,-1.106669650622797,20.299999237060547,0.048422586739817586
5353,2001-05-22,20.73500061035156,20.924999237060547,20.13500022888184,20.31999969482422,3527400.0,0.014184442154858923,-1.0127367178046869,0.9880972384321512,59.152567358571524,63.57523583226188,-0.595194133294001,-0.8092262699592574,-0.11082138563342525,0.37954484123453724,11.645976282632766,0.7899990081787074,0.3989434179996252,0.7172505378723102,-0.13824818403597305,1.5727492597805934,0.28950117691816857,1.1449998988264518,-1.0501114307478616,81.90487954630467,22.500186460680325,0.42774936095414157,5,-0.3550014495849574,-0.9575014114379847,0.25249958038330433,0.8399991989135778,0.889999389648441,1,0.03689410982059638,1.2092927321519662,20.44499969482422,1.482754991976007,20.06999969482422,1.5714301284461665,19.975000381469727,0.03689410982059638
5354,2001-05-23,20.8799991607666,21.049999237060547,20.725000381469727,20.774999618530273,2773200.0,0.006992936877110889,-2.170751223506206,0.25301038698409994,65.39793689240294,63.5746037048898,-0.7255689162389558,-0.8351966936211923,-0.29945753227947947,0.21654936413119685,9.656418316801107,0.3249988555908203,0.42283739544150123,0.7594991683959975,0.021637042603128265,1.4973612941888668,0.39056810549956467,1.1284302312924304,-1.0959011765663575,85.53189900623013,25.794370205558593,0.36893106289643424,5,-0.4375,-1.0399999618530273,0.08750104904174805,0.6950006484985352,1.0100002288818395,2,0.029693527976685674,-1.0127367178046869,20.73500061035156,1.2092927321519662,20.44499969482422,1.482754991976007,20.06999969482422,0.029693527976685674
5355,2001-05-24,21.21999931335449,21.549999237060547,20.975000381469727,21.0,2667600.0,0.016283532866550265,-3.2592736494839536,2.0952406902815284,65.27778789586651,63.5844832940278,-0.9770613676099948,-1.0876187316079076,-0.6665042330020974,-0.14164923278885766,8.878814435483475,0.6700000762939453,0.4112237917177026,1.0084993362426715,0.19930864530707737,1.8176900271782657,0.6039039907748744,1.4130946817104686,-1.3093112038682158,79.75459548391076,23.150804136288997,0.4045953454677965,5,-0.5074996948242152,-1.1300001144409144,-0.5587491989135707,0.18500041961670632,0.6550006866455114,3,0.01555136354308817,-2.170751223506206,20.8799991607666,-1.0127367178046869,20.73500061035156,1.2092927321519662,20.44499969482422,0.01555136354308817
5356,2001-05-25,21.100000381469727,21.274999618530273,21.065000534057614,21.09499931335449,2158400.0,-0.005654992260496594,-5.4616468102582205,0.022732198746364365,64.16384740922342,62.77728864699502,-0.7501828726864872,-0.8866721939149542,-0.573569630508139,-0.03624052679412415,8.250552599444772,0.2099990844726598,0.4170808096482794,0.8082504272460938,-0.019875072440061814,1.6363759269322493,0.3941876774030142,1.2223131770891733,-0.9925949366745392,71.4286233292522,17.262678031508685,0.41406274984307817,5,-0.3875007629394531,-1.0100011825561523,-0.570000171661377,0.3049993515014684,0.7849998474121129,4,0.007819858066145713,-3.2592736494839536,21.21999931335449,-2.170751223506206,20.8799991607666,-1.0127367178046869,20.73500061035156,0.007819858066145713
5357,2001-05-29,21.274999618530273,21.274999618530273,21.024999618530273,21.024999618530273,1576400.0,0.008293802554346641,1.0,49.98932112887372,63.73059623365495,62.09018476843737,-0.8157965661950541,-0.9887120033246362,-0.771256280560678,-0.21847384640480527,8.304287819498935,0.25,0.4225838107886446,0.9047496795654304,0.015424612325173115,1.7940747468056877,0.46008714594530176,1.349412213185559,-0.9944829186632447,80.56538436134774,29.696247644027935,0.4446625336201279,5,-0.5625,-1.1850004196166992,-1.2062492370605469,-0.21249961853027344,0.5900001525878906,1,-0.005875440763398521,-5.4616468102582205,21.100000381469727,-3.2592736494839536,21.21999931335449,-2.170751223506206,20.8799991607666,-0.005875440763398521
5358,2001-05-30,21.200000762939453,21.524999618530273,21.174999237060547,21.200000762939453,1631600.0,-0.0035252106667723604,-12.999160817821178,0.0,66.12909841669178,62.002606907673965,-0.6158747935516509,-0.8547567858791005,-0.7148036474788313,-0.14074018853638037,8.493417414942764,0.35000038146972656,0.4385441114913853,0.7645008087158196,-0.16843385678959422,1.6974354742212334,0.2980334759631127,1.2309681414685265,-0.7671461586092008,57.57588368162724,8.206035250429359,0.4664673327527072,5,-0.4875011444091797,-1.110001564025879,-1.1700010299682617,-0.14500141143798473,0.5749988555908203,2,0.009433907943081188,1.0,21.274999618530273,-5.4616468102582205,21.100000381469727,-3.2592736494839536,21.21999931335449,0.009433907943081188
5359,2001-05-31,21.18000030517578,21.32999992370605,21.084999084472656,21.084999084472656,1778400.0,-0.0009434177850896619,-4.157846129135807,100.0,73.50603361804316,63.691665857942965,-0.5117330363324051,-0.798097805346039,-0.7154149111317949,-0.12557806689205364,9.715586746359142,0.24500083923339488,0.4299103815037242,0.695250320434571,-0.28692479158226547,1.6774254324514075,0.204162764426151,1.186337876442991,-0.6130883449178945,35.6522316023419,-17.945145819378695,0.4910875560084186,5,-0.44500064849853516,-1.0300006866455078,-1.3112506866455078,-0.27750110626220703,0.5749988555908203,3,0.021010372446287118,-12.999160817821178,21.200000762939453,1.0,21.274999618530273,-5.4616468102582205,21.100000381469727,0.021010372446287118
5360,2001-06-01,21.325000762939453,21.38500022888184,21.200000762939453,21.2450008392334,1089400.0,0.006846102723059744,-1.1764633284341093,0.8420936395759717,77.43194762130244,66.00892866061636,-0.49740485449810734,-0.8832394034271296,-0.8837968815067541,-0.2766187035210841,10.70293498409367,0.20499992370605824,0.43910022104882174,0.7735007286071784,-0.24777865268861632,1.7947801099029732,0.26286103795928284,1.284140419255074,-0.6401183294652455,60.00022888183594,0.9955863882053819,0.5106396906478972,6,-0.5625009536743164,-1.100001335144043,-1.4562511444091797,-0.4225015640258789,0.4650001525878906,4,0.0264946591556936,-4.157846129135807,21.18000030517578,-12.999160817821178,21.200000762939453,1.0,21.274999618530273,0.0264946591556936
5361,2001-06-04,21.399999618530273,21.44499969482422,21.274999618530273,21.375,1006000.0,0.0035169450366989707,1.9565289502927372,0.3124955296473786,77.07513159223979,67.98499411533294,-0.4066686045795045,-0.9220268257986746,-0.964701712275172,-0.3572829443795733,12.219252405716578,0.1700000762939453,0.44888649376308365,0.7954996109008796,-0.2877065832673509,1.8787058050691101,0.25389651381676615,1.337102707984993,-0.6113031686257067,75.0,11.48656737863007,0.541603097084115,6,-0.557499885559082,-1.0249996185302734,-1.53125,-0.4975004196166992,0.6350002288818359,0,0.022196279903595073,-1.1764633284341093,21.325000762939453,-4.157846129135807,21.18000030517578,-12.999160817821178,21.200000762939453,0.022196279903595073
5362,2001-06-05,21.475000381469727,21.59000015258789,21.34000015258789,21.475000381469727,1137000.0,0.0035047086110464587,1.1739173701756422,0.0,78.94743886805144,70.18442428305293,-0.3578282865537403,-0.9508751710509316,-1.0427632827889468,-0.43457664253379136,13.948663909962358,0.25,0.5183878894384044,0.8102503776550307,-0.327302313255565,1.9478030685656265,0.24147403219973285,1.3790267231103286,-0.5949475971064437,77.22781626039598,8.272266939292933,0.5687763454552981,6,-0.31750011444091797,-0.9050006866455078,-1.6225008964538574,-0.5725011825561523,0.3699989318847621,1,0.019091959959446347,1.9565289502927372,21.399999618530273,-1.1764633284341093,21.325000762939453,-4.157846129135807,21.18000030517578,0.019091959959446347
5363,2001-06-06,21.45499992370605,21.61000061035156,21.350000381469727,21.600000381469727,1734600.0,-0.0009313367826960794,2.1515004392658255,-100.0,75.38467729697595,71.29406210578327,-0.251391944168617,-0.9002407161473016,-1.0253131496692411,-0.4075282054483118,15.447739590940479,0.2600002288818324,0.5978428083871599,0.7414999008178675,-0.445220924551176,1.928220726186911,0.14813948813334576,1.3348603135023893,-0.4755545077913226,70.47614549576369,4.1524665483832734,0.5933604126845219,6,-0.1624994277954066,-0.817499160766598,-1.621250152587887,-0.5525007247924769,0.2700004577636754,2,0.019109757579588438,1.1739173701756422,21.475000381469727,1.9565289502927372,21.399999618530273,-1.1764633284341093,21.325000762939453,0.019109757579588438
5364,2001-06-07,21.55500030517578,21.61000061035156,21.40999984741211,21.475000381469727,1898600.0,0.004660935997451876,1.105265271294525,-0.5517218699849908,88.53663370205686,73.87837830647108,-0.27443378331778234,-0.9501114986485923,-1.141745063012948,-0.4958357705977292,17.214303448848895,0.20000076293944957,0.6493363881356728,0.7787502288818366,-0.4479563974485181,2.0054568552121914,0.16539691571665927,1.392103542047014,-0.47466605815116125,86.58528642804716,14.710637561123022,0.6133533131651769,6,-0.23750019073486328,-0.8374996185302734,-1.8000006675720215,-0.652501106262207,0.19499969482421875,3,0.010206416619797709,2.1515004392658255,21.45499992370605,1.1739173701756422,21.475000381469727,1.9565289502927372,21.399999618530273,0.010206416619797709
5365,2001-06-08,21.459999084472656,21.649999618530273,21.3700008392334,21.5,725200.0,-0.0044073866554440455,-1.5454734615317924,-0.5000119209403238,83.90243675508704,76.07155490045592,-0.15847361145644712,-0.7801197258223027,-1.0671971104890154,-0.3975590276186338,18.977975783461805,0.279998779296875,0.6839133026457915,0.6107490539550788,-0.5950450375311078,1.8165431454412655,0.00785200821198373,1.213646099698174,-0.2949182193157256,49.33319091796875,-25.29505612536063,0.602897045743094,6,-0.12249946594238281,-0.722498893737793,-1.6062493324279785,-0.557499885559082,0.5350017547607422,4,0.013746509267439366,1.105265271294525,21.55500030517578,2.1515004392658255,21.45499992370605,1.1739173701756422,21.475000381469727,0.013746509267439366
5366,2001-06-11,21.399999618530273,21.545000076293945,21.274999618530273,21.36000061035156,1814800.0,-0.0027958745807121765,-1.5714207863688794,-0.9999523173756372,77.52163220794183,77.60389223093225,-0.057489695404093766,-0.6357593369651653,-1.0289310378840426,-0.32861199884773384,20.489014718030234,0.2700004577636719,0.6887599354382452,0.47649965286255025,-0.668416317392527,1.6214156231176275,-0.0959583322649884,1.048957637990089,-0.14763337776614094,33.33333333333333,-36.61775529150218,0.5724579851275391,6,-0.032500267028808594,-0.6575002670288086,-1.5462498664855957,-0.4975004196166992,0.6499996185302734,0,0.018224359997621953,-1.5454734615317924,21.459999084472656,1.105265271294525,21.55500030517578,2.1515004392658255,21.45499992370605,0.018224359997621953
5367,2001-06-12,21.420000076293945,21.524999618530273,21.28499984741211,21.524999618530273,1468000.0,0.0009346008467381317,3.571444141689373,-2.6250536455102336,73.37884936614765,78.4094201142051,-0.061194009680050954,-0.575807117054687,-1.0732983845977557,-0.33845980787651087,22.08171207422733,0.23999977111816406,0.6709225037153459,0.42700014114380025,-0.6566604420615754,1.5106607243491759,-0.11483015045888934,0.9688304327464898,0.22999954223632812,38.66678873697917,-28.54236579608549,0.5418302916026884,6,-0.05250072479248047,-0.6775007247924805,-1.5662503242492676,-0.5175008773803711,0.5699996948242188,1,0.028711473806146248,-1.5714207863688794,21.399999618530273,-1.5454734615317924,21.459999084472656,1.105265271294525,21.55500030517578,0.028711473806146248
5368,2001-06-13,21.354999542236328,21.625,21.354999542236328,21.625,1593600.0,-0.003034572074047559,1.0,2.571444141689373,67.14802537806122,77.70297475420713,0.03140818943883872,-0.42509579612109505,-1.0305374768818112,-0.259090767745203,23.91745200414342,0.2700004577636719,0.6644020324103828,0.29374961853027415,-0.6913920384801138,1.278891275540662,-0.1988212099749198,0.7863204470354681,0.2877000808715806,21.33331298828125,-41.75879586374592,0.4925708285051937,6,0.07000064849853516,-0.6125001907348633,-1.4712495803833008,-0.4525003433227539,0.7700004577636719,2,0.022945435805279635,3.571444141689373,21.420000076293945,-1.5714207863688794,21.399999618530273,-1.5454734615317924,21.459999084472656,0.022945435805279635
5369,2001-06-14,21.40999984741211,21.56999969482422,21.354999542236328,21.375,1459000.0,0.002575523594229079,-4.733279080413,-0.12962884471382755,58.63638491669238,75.61457889813934,0.013929113724525877,-0.41389442844468505,-1.1025999945484983,-0.30025481763945194,26.159265285568832,0.21500015258789062,0.6490126839428605,0.2932498931884773,-0.6347261993358302,1.2212259857127847,-0.17073815307367823,0.7572379394506328,0.2255457801818821,36.00006103515625,-23.952277373461428,0.46398804626215406,6,0.05249977111816406,-0.6675004959106445,-1.4612503051757812,-0.5075006484985352,0.7049999237060547,3,0.014712776100075153,1.0,21.354999542236328,3.571444141689373,21.420000076293945,-1.5714207863688794,21.399999618530273,0.014712776100075153
5370,2001-06-15,21.420000076293945,21.690000534057614,21.309999465942386,21.309999465942386,2005400.0,0.00046708215567980993,-5.909071993341973,3.142888283378645,66.16157334802685,74.401961315449,0.021033588424582916,-0.3268458510591117,-1.130059180798476,-0.2967191453978657,28.654758434783567,0.38000106811522727,0.6333917474638362,0.23100013732910085,-0.5332512098844333,0.995251484542635,-0.15112553627766445,0.6131258109358662,-0.13500022888183594,34.93979226031834,-22.5875979164458,0.3821256736067663,6,0.0625,-0.6575002670288086,-1.450000286102295,-0.5175008773803711,0.7299995422363281,4,0.01540615884830343,-4.733279080413,21.40999984741211,1.0,21.354999542236328,3.571444141689373,21.420000076293945,0.01540615884830343
5371,2001-06-18,21.350000381469727,21.530000686645508,21.350000381469727,21.424999237060547,1029000.0,-0.003267959597333947,-3.8000813814501155,-0.6818039950062642,54.23732101138799,71.65639266470865,0.09297203463956549,-0.16446722841986983,-1.0637011735620128,-0.2104593347336774,31.285111134661193,0.18000030517578125,0.6006892844836429,0.09700040817260813,-0.45858749029141066,0.6525883066366269,-0.18079354105940126,0.37479435740461753,-0.056900520324706605,16.0494873714898,-36.97072268632131,0.27779394923201,6,0.13249969482421875,-0.5875005722045898,-1.2925009727478027,-0.44750118255615234,1.2500000000000036,0,0.03021079373485569,-5.909071993341973,21.420000076293945,-4.733279080413,21.40999984741211,1.0,21.354999542236328,0.03021079373485569
5372,2001-06-19,21.434999465942386,21.46500015258789,21.200000762939453,21.325000762939453,1158400.0,0.003981221684025593,2.1176384790584435,-1.4666717530073463,63.12838446932165,70.29458235052482,0.0019021403011123539,-0.180762985263744,-1.1374058540825622,-0.2795369087244204,33.10763613992855,0.2649993896484375,0.544245743566929,0.13249950408935973,-0.2772435410238465,0.542242549202566,-0.07237201846724517,0.33737102664596463,0.25500106811522727,47.95894138208989,-4.299735604727587,0.20487152255660387,6,0.010001182556148791,-0.6524991989135778,-1.4112496376037633,-0.5325002670288121,0.7950000762939418,1,0.02869138261912818,-3.8000813814501155,21.350000381469727,-5.909071993341973,21.420000076293945,-4.733279080413,21.40999984741211,0.02869138261912818
5373,2001-06-20,21.5,21.700000762939453,21.434999465942386,21.434999465942386,1893800.0,0.003032448597019677,-7.153819067461682,0.5909209134573189,67.02121615479501,67.90398040082907,-0.06263006881702893,-0.19553848710437904,-1.1925416133495688,-0.3285752924441354,34.266268150278236,0.26500129699706676,0.4844714221859334,0.1592500686645515,-0.16034310106152105,0.47884323839062404,-0.0005465161984865574,0.31904665352758954,-0.2999992370605469,59.999847412109375,5.407560774276142,0.15979658486303716,6,-0.049999237060546875,-0.7124996185302734,-1.5237503051757812,-0.5975008010864258,0.35000038146972656,2,0.022790687028751755,2.1176384790584435,21.434999465942386,-3.8000813814501155,21.350000381469727,-5.909071993341973,21.420000076293945,0.022790687028751755
5374,2001-06-21,21.5,21.75,21.5,21.559999465942386,1568400.0,0.0,-7.333407508662619,-0.9230611226856299,61.006213862431224,65.35995563497842,-0.07962583147861935,-0.15463628144399166,-1.176992999226151,-0.31043524964093905,35.30271867802634,0.25,0.40942777245552975,0.12825002670287944,-0.1141125906600422,0.3706126440658011,0.0070687180214186185,0.24943133538434026,-0.2999992370605469,54.54539149251971,0.6108522112534018,0.1211813086814608,6,-0.024999618530273438,-0.6875,-1.5925002098083496,-0.5975008010864258,0.19499969482421875,3,0.029069767441860517,-7.153819067461682,21.5,2.1176384790584435,21.434999465942386,-3.8000813814501155,21.350000381469727,0.029069767441860517
5375,2001-06-22,21.549999237060547,21.700000762939453,21.4950008392334,21.549999237060547,1144400.0,0.0023255459097928366,-2.7273799202358244,-0.0,59.7402050517335,63.38424150651083,-0.1290913070538089,-0.18829934381550828,-1.204739273772411,-0.345252478888348,35.59903053874761,0.2049999237060547,0.3549478955316161,0.16174926757812358,-0.08204219708752802,0.4055407322437752,0.039853535245299554,0.2836449999109476,-0.3279985046386713,63.63617447755915,11.855436268159153,0.12189573233282558,6,-0.07499885559082031,-0.7374992370605469,-1.658750057220459,-0.6475000381469727,0.4400005340576172,4,0.02621812315825789,-7.333407508662619,21.5,-7.153819067461682,21.5,2.1176384790584435,21.434999465942386,0.02621812315825789
5376,2001-06-25,21.26499938964844,21.649999618530273,21.225000381469727,21.450000762939453,1540600.0,-0.01322505139220509,-2.2075487994472276,-100.0,39.285679530871,59.59611152481342,0.15057999859158855,0.11562370599468252,-0.9059809906887715,-0.05583469817126385,35.4848707721818,0.4249992370605469,0.25621676836411567,-0.13150053024291708,-0.3432871499997354,0.08028608951390126,-0.23739384012132447,-0.025607220364509686,0.48500061035155895,11.817948522323592,-35.22605262316769,0.10589330987840832,6,0.2100009918212855,-0.4299993515014684,-1.3737502098083532,-0.4924993515014684,0.5600013732910121,0,0.04161769359432199,-2.7273799202358244,21.549999237060547,-7.333407508662619,21.5,-7.153819067461682,21.5,0.04161769359432199
5377,2001-06-26,21.149999618530273,21.364999771118164,21.149999618530273,21.209999084472656,1740200.0,-0.005407936723202944,-6.166735543758146,0.3243190300431017,35.813949362147795,56.11454752304527,0.24948892044568183,0.23270978565923173,-0.7752128417794495,0.062480144953955374,35.3761053025327,0.21500015258789062,0.16876763667748662,-0.24025030136108327,-0.4734311861077387,-0.007069416614427837,-0.35684074373441277,-0.12365985898775378,0.589500389099122,0.0,-42.25909345601035,0.11659044237332797,6,0.3000001907348633,-0.28749942779541016,-1.2587504386901855,-0.5349998474121094,0.8700008392333984,1,0.06855795693107525,-2.2075487994472276,21.26499938964844,-2.7273799202358244,21.549999237060547,-7.333407508662619,21.5,0.06855795693107525
5378,2001-06-27,21.399999618530273,21.475000381469727,21.104999542236328,21.225000381469727,1679000.0,0.011820331182463395,1.2769228963461154,-2.916679912261182,43.673443331522,54.45199845802633,0.007312448265246019,-0.0016217008472914074,-1.007665041263543,-0.1791247754157439,34.985044077177676,0.37000083923339844,0.11545883420859226,-0.0002502441406235789,-0.21554618811890336,0.2150456998376562,-0.10789821612976169,0.10739772784851453,0.3159203735351568,45.73641347740459,8.70902286500263,0.10764797198913974,6,0.027500152587890625,-0.45749950408935547,-1.5212502479553223,-0.8100004196166992,0.3050003051757777,2,0.038785043855204426,-6.166735543758146,21.149999618530273,-2.2075487994472276,21.26499938964844,-2.7273799202358244,21.549999237060547,0.038785043855204426
5379,2001-06-28,21.625,21.780000686645508,21.325000762939453,21.450000762939453,2457600.0,0.010514036704696972,-1.1411799553006436,1.0,56.08859672583438,53.33277883333828,-0.20560441521294237,-0.2019273867879292,-1.2037594336287967,-0.39928632053836566,35.10549891558689,0.4549999237060547,0.08123287754716912,0.20250015258789134,-0.008898772782625741,0.4138990779584084,0.0968006899026328,0.3081996152731499,-0.5200004577636719,77.03697424377287,39.849128398824064,0.10569946268525866,6,-0.18249988555908203,-0.3724994659423828,-1.546250820159912,-1.0600004196166992,-0.15500068664551137,3,0.010404641917675317,1.2769228963461154,21.399999618530273,-6.166735543758146,21.149999618530273,-2.2075487994472276,21.26499938964844,0.010404641917675317
5380,2001-06-29,21.88999938964844,21.950000762939453,21.46500015258789,21.700000762939453,2744400.0,0.012254307035766132,2.129022334338276,1.0857111716621457,65.70512624573757,54.60697941493268,-0.44356927400390234,-0.44525673794914766,-1.4334372839674572,-0.6675967305056822,35.26910629757999,0.4850006103515625,0.07136399974717733,0.4392496109008839,0.1471199605431508,0.731379261258617,0.2931847857220191,0.5853144360797486,-0.7849998474121129,92.89925602224753,52.94260039083263,0.14606482517886604,6,-0.3624992370605504,-0.4274988174438512,-1.7487502098083532,-1.3649997711181676,-0.3050003051757848,4,-0.008908163556936244,-1.1411799553006436,21.625,1.2769228963461154,21.399999618530273,-6.166735543758146,21.149999618530273,-0.008908163556936244
5381,2001-07-02,21.875,22.024999618530273,21.655000686645508,22.0,2923800.0,-0.0006852165402769783,3.2285776566757494,-0.6578994920392592,64.63023770126836,54.77385199626009,-0.38696003100558585,-0.41407684960440605,-1.3570944699088692,-0.6632144251344627,35.39701683693457,0.3699989318847656,0.07596782126311297,0.40050020217895366,0.05363601419967878,0.7473643901582285,0.227068108189318,0.5739322961685893,-0.7362004089355452,83.69569499010045,41.77580522337581,0.1734320939896366,7,-0.3100004196166992,-0.35000038146972656,-1.4737505912780762,-1.4975004196166992,-0.42000007629394887,0,0.005257132393973185,2.129022334338276,21.88999938964844,-1.1411799553006436,21.625,1.2769228963461154,21.399999618530273,0.005257132393973185
5382,2001-07-03,21.88500022888184,21.959999084472656,21.71500015258789,21.950000762939453,1002800.0,0.0004571533203125977,4.764872203397437,0.5200042724609091,67.66671201923626,54.84557375897578,-0.364774765828507,-0.4129586074427607,-1.3019524336443205,-0.6835620239033311,35.30002788073433,0.24499893188476562,0.07338635290694384,0.3900004386901905,-0.0024548535299793173,0.7824557309103604,0.1937727925801056,0.5862280848002754,-0.6930286361694371,84.78267630015898,38.59567670354214,0.19622764611008456,7,-0.3200006484985387,-0.36000061035156605,-1.4837508201599157,-1.5950002670288121,0.19000053405761363,1,-0.0027415794066661947,3.2285776566757494,21.875,2.129022334338276,21.88999938964844,-1.1411799553006436,21.625,-0.0027415794066661947
5383,2001-07-05,21.864999771118164,21.950000762939453,21.76000022888184,21.76000022888184,1537000.0,-0.0009138888533014589,-2.6190735694824663,-1.6153643005957083,65.52902623551407,55.3481084670961,-0.32134734250369235,-0.38015797305473953,-1.208606704903552,-0.6660668895509865,35.165780956481676,0.19000053405761363,0.0927160373995406,0.3494999885559089,-0.07563045475297869,0.7746304318647965,0.1369347669014651,0.5620652102103527,-0.6230464968566878,77.14284157263876,28.441738737067126,0.21256522165444336,7,-0.3000001907348633,-0.3100004196166992,-1.4637503623962402,-1.6750001907348633,0.38500022888183594,3,0.007088986428906763,4.764872203397437,21.88500022888184,3.2285776566757494,21.875,2.129022334338276,21.88999938964844,0.007088986428906763
5384,2001-07-06,21.774999618530273,21.934999465942386,21.71999931335449,21.850000381469727,1552000.0,-0.00411617441253187,-1.3243087201270056,-0.7142960944596064,61.48867194058437,55.54238256585731,-0.21035755388539812,-0.2875750741538141,-1.0465679658716738,-0.5812764101413528,34.954430307202,0.21500015258789773,0.09568177688687385,0.24849987030029297,-0.19203936491274476,0.6890391055133307,0.028230252693774105,0.46876948790681183,-0.4860635636126709,55.35710028235599,4.712238888866764,0.2202696176065186,7,-0.21000003814697266,-0.2200002670288086,-1.3737502098083496,-1.5850000381469727,0.125,4,-0.0032146817933651484,-2.6190735694824663,21.864999771118164,4.764872203397437,21.88500022888184,3.2285776566757494,21.875,-0.0032146817933651484
5385,2001-07-09,21.7549991607666,21.940000534057614,21.649999618530273,21.774999618530273,1196400.0,-0.0009185055391069952,-1.5217521105268959,0.2666700574741875,63.54511935290427,58.23787587941655,-0.17681362949441493,-0.25754525989511734,-0.9718128168717932,-0.5733610205547848,34.53960862006513,0.2900009155273402,0.08906219441240992,0.21374940872192383,-0.23704959547271187,0.6645484129165595,-0.011650093375394022,0.4391489108192417,-0.42189929203223997,27.9998779296875,-25.904853262319982,0.22539950209731852,7,-0.18999958038330078,-0.18999958038330078,-1.3124995231628418,-1.5649995803833008,0.1800003051757848,0,-0.013100430172669819,-1.3243087201270056,21.774999618530273,-2.6190735694824663,21.864999771118164,4.764872203397437,21.88500022888184,-0.013100430172669819
5386,2001-07-10,21.790000915527344,21.94499969482422,21.700000762939453,21.700000762939453,838800.0,0.0016089062795214826,-4.444411477980757,-4.499904634751097,62.283773562989076,61.178967457287804,-0.14473240975837243,-0.2759806745039839,-0.9535868756854313,-0.6158163650457453,34.483617743056406,0.24499893188476562,0.09319028473374757,0.2292510986328118,-0.22949186710171787,0.6879940643673415,-0.00012038423445304147,0.4586225815000766,-0.41538706180522667,45.161786511945564,-9.102816501712738,0.22937148286726564,7,-0.22500133514404297,-0.22500133514404297,-1.2962512969970703,-1.600001335144043,0.3099994659423828,1,-0.009408068950956583,-1.5217521105268959,21.7549991607666,-1.3243087201270056,21.774999618530273,-2.6190735694824663,21.864999771118164,-0.009408068950956583
5387,2001-07-11,22.03499984741211,22.07999992370605,21.86000061035156,21.899999618530273,1476200.0,0.011243640274938294,-1.0465219435596949,1.5,66.4615337665263,63.710977505621614,-0.28048850361968647,-0.4980798067036112,-1.1481836967604835,-0.8685964434456324,34.54724669537731,0.2899990081787074,0.10252770967873559,0.4435000419616699,-0.056143121641877514,0.9431432055652174,0.19367846015989798,0.6933216237634419,-0.6213628478015032,89.5348734053697,34.50879333751803,0.24982158180177344,7,-0.33249950408935547,-0.44250011444091797,-1.4262499809265137,-1.8450002670288086,0.0149993896484375,2,-0.026321757554909953,-4.444411477980757,21.790000915527344,-1.5217521105268959,21.7549991607666,-1.3243087201270056,21.774999618530273,-0.026321757554909953
5388,2001-07-12,21.84499931335449,22.024999618530273,21.670000076293945,22.01000022888184,1393200.0,-0.008622670087285456,2.6410266442349073,-1.2222269317170873,59.50411051899816,64.09047903819537,-0.023162277366751027,-0.28405094510483053,-0.9150749145844976,-0.6897962865514735,34.08140703529873,0.36499977111816406,0.15442052789148875,0.22899951934813956,-0.2698687301436635,0.7278677688399426,-0.02043460539776376,0.4784336440940429,-0.37805327981624615,45.34873405368916,-9.335876959433676,0.24943412474590165,7,-0.07249927520751598,-0.25249958038329723,-0.981249332427975,-1.6549997329711879,0.3050003051757848,3,0.010528791797414172,-1.0465219435596949,22.03499984741211,-4.444411477980757,21.790000915527344,-1.5217521105268959,21.7549991607666,0.010528791797414172
5389,2001-07-13,21.725000381469727,21.8799991607666,21.575000762939453,21.8700008392334,1244200.0,-0.005493199160294893,2.697015235937392,0.8787857770379239,54.64193960636778,62.86123607826541,0.1257359326888583,-0.14676782929574017,-0.7621446856961143,-0.5848429949907832,33.436896963098974,0.30499839782714844,0.22392064721820049,0.09325056076049876,-0.3980664989270366,0.5845676204480341,-0.1524079690832707,0.3389090906042682,-0.20901003671805896,29.702944120257797,-22.864162091724637,0.24565852984376843,7,0.10249996185302734,-0.13250064849853516,-0.7599997520446777,-1.5350008010864258,0.5,4,0.024165689726664885,2.6410266442349073,21.84499931335449,-1.0465219435596949,22.03499984741211,-4.444411477980757,21.790000915527344,0.024165689726664885
5390,2001-07-16,21.75,21.850000381469727,21.649999618530273,21.75,1134600.0,0.0011507304069644508,1.0,-0.0,64.92309570312472,62.89377585624945,0.0880481778801574,-0.15365504175592548,-0.7466347660993762,-0.6223408872359499,32.5129906125273,0.20000076293945312,0.271661481802262,0.10175018310546946,-0.3817272001515697,0.5852275663625086,-0.13998850852305011,0.34348887473398904,-0.18888888893198086,34.65337185806305,-22.11530401309699,0.24173869162851874,7,0.0775003433227539,-0.1575002670288086,-0.7324995994567871,-1.5600004196166992,0.75,0,0.006896534185300007,2.697015235937392,21.725000381469727,2.6410266442349073,21.84499931335449,-1.0465219435596949,22.03499984741211,0.006896534185300007
5391,2001-07-17,21.9950008392334,22.01499938964844,21.725000381469727,21.825000762939453,1318400.0,0.011264406401535476,1.7619324426197644,100.0,74.07409420014196,63.60570720968341,-0.15437457546795486,-0.36665504920866,-0.9587272018092321,-0.8714368408908229,31.715792548934186,0.2899990081787145,0.29223579592068205,0.3145009994506829,-0.17125323163009298,0.8002552305314587,0.07162388391029495,0.5573781149910708,-0.4200000762939453,83.16847015277757,18.425024048143726,0.24287711554038804,7,-0.16750049591064453,-0.40250110626220703,-0.9575009346008301,-1.8050012588500977,0.5399990081787109,1,-0.002727955035308982,1.0,21.75,2.697015235937392,21.725000381469727,2.6410266442349073,21.84499931335449,-0.002727955035308982
5392,2001-07-18,22.049999237060547,22.165000915527344,21.88999938964844,21.950000762939453,1165000.0,0.002500495372977918,-1.5000000000000484,0.5882260543706314,70.83332823891732,64.19507409895044,-0.20507201838904976,-0.393385938277369,-0.9772429652940602,-0.9308109623184357,31.723367646146528,0.2750015258789027,0.2752592784697647,0.33874940872192383,-0.15927716146766713,0.8367759789115148,0.08973612362713013,0.5877626938167175,-0.43459854125976705,80.50819513141305,12.808579283517545,0.24901328509479476,7,-0.17999839782714844,-0.41499900817871094,-0.994999885559082,-1.859999656677246,0.47500038146972656,2,0.002267625675248963,1.7619324426197644,21.9950008392334,1.0,21.75,2.697015235937392,21.725000381469727,0.002267625675248963
5393,2001-07-19,21.989999771118164,22.174999237060547,21.915000915527344,22.0049991607666,1541600.0,-0.0027210643092240305,-2.1515501814903013,-0.14999618524452582,63.08244266668112,64.37215973518342,-0.14022252135781343,-0.3107257773115357,-0.8874758050729099,-0.8793327963945927,31.222163598716108,0.2599983215332031,0.2596704982262672,0.2542499542236314,-0.2482102581340584,0.7567101665813212,0.0030198480447864995,0.5054800604024763,-0.3196390533447264,69.1666772630749,2.5387810997088565,0.2512301061788445,7,-0.11499977111816406,-0.35000038146972656,-0.9350004196166992,-1.8000001907348633,0.4349994659423828,3,0.002728488702450349,-1.5000000000000484,22.049999237060547,1.7619324426197644,21.9950008392334,1.0,21.75,0.002728488702450349
5394,2001-07-20,22.125,22.274999618530273,21.9950008392334,22.075000762939453,1317800.0,0.006139164633332417,-1.6666666666666667,-3.3334181078331637,59.28856615562744,63.89920937993043,-0.2462499021277864,-0.4179292397853409,-0.9847230442142987,-1.0232735414633964,30.68509548197646,0.2849998474121094,0.24159518969765514,0.35800018310546733,-0.16021969253032253,0.8762200587412572,0.09889024528757417,0.6171101209233605,-0.3940826599121081,76.00006103515625,12.17088483275932,0.2591099378178947,7,-0.19999980926513672,-0.4350004196166992,-1.041250228881836,-1.9350004196166992,0.22500038146972656,4,0.0011299262612551875,-2.1515501814903013,21.989999771118164,-1.5000000000000484,22.049999237060547,1.7619324426197644,21.9950008392334,0.0011299262612551875
5395,2001-07-23,22.114999771118164,22.364999771118164,22.020000457763672,22.25,1262400.0,-0.00045198774607169145,-1.123080173481305,-2.7000457770656903,59.52379871117746,63.59254550750692,-0.20094479953365507,-0.3830705015182687,-0.9266362925259237,-1.028510070955555,30.22494552584608,0.3449993133544922,0.22935500134012443,0.3197499275207534,-0.2101308284713177,0.8496306835128244,0.05480954952471606,0.5846903055167907,-0.30791091204833876,60.93746274706149,-0.3630873925934992,0.26494037799603615,7,-0.14499950408935547,-0.38000011444091797,-1.012500286102295,-1.942500114440918,0.149999618530277,0,0.004974027198282993,-1.6666666666666667,22.125,-2.1515501814903013,21.989999771118164,-1.5000000000000484,22.049999237060547,0.004974027198282993
5396,2001-07-24,22.149999618530273,22.315000534057614,22.01000022888184,22.09000015258789,1592200.0,0.0015826293363936372,-1.772738701091552,-0.44443973494963196,60.31126152201969,62.90918192478396,-0.20060426097624173,-0.3671951263250577,-0.9094112821360625,-1.0802945618799917,30.94210184514622,0.30500030517577414,0.23171798550300338,0.31049976348877095,-0.17922524261303963,0.8002247695905815,0.06563726043786389,0.555362266539678,-0.25364501353271507,54.7368463320708,-3.4449342522793174,0.24486250305090562,7,-0.17999935150146484,-0.41499996185302734,-1.0274996757507324,-1.989999771118164,-0.125,1,0.015801371896048355,-1.123080173481305,22.114999771118164,-1.6666666666666667,22.125,-2.1515501814903013,21.989999771118164,0.015801371896048355
5397,2001-07-25,22.60000038146973,22.604999542236328,22.075000762939453,22.25,2408200.0,0.020316061882140746,1.944448270929253,5.83339161394926,71.42858731652204,64.2341237911755,-0.6280807498503762,-0.7409864067852681,-1.3045887292050047,-1.5492641246120549,32.251808251491475,0.529998779296875,0.24577407424440878,0.6880004882812543,0.19874312913394476,1.1772578474285638,0.4433718087075995,0.932629167854909,-0.6286625498928764,99.27548250487946,41.695532818632074,0.24462867957365436,7,-0.5100002288818395,-0.745000839233402,-1.477500438690189,-2.4400005340576207,-0.5900001525878906,2,-0.0028761297770116823,-1.772738701091552,22.149999618530273,-1.123080173481305,22.114999771118164,-1.6666666666666667,22.125,-0.0028761297770116823
5398,2001-07-26,22.229999542236328,22.524999618530273,22.174999237060547,22.524999618530273,1747800.0,-0.01637171827380912,1.372883328484143,-0.8428564421992165,61.403502062708206,64.98540850854666,-0.22096080843035892,-0.32213167330800374,-0.8816441318098285,-1.2045679841837789,33.336631260002726,0.42500114440918324,0.2542012673581233,0.2764996528625474,-0.16872178900204204,0.7217210947271369,0.05388893193025268,0.49911037379484213,-0.21999931335448863,38.52445945312134,-18.537888017914632,0.22261072093229392,7,-0.10249996185302734,-0.375,-1.1162490844726562,-2.0699996948242188,-0.05999946594238281,3,0.013270359080910232,1.944448270929253,22.60000038146973,-1.772738701091552,22.149999618530273,-1.123080173481305,22.114999771118164,0.013270359080910232
5399,2001-07-27,21.850000381469727,22.229999542236328,21.75,22.229999542236328,1848000.0,-0.01709397969372939,1.5263189595892164,1.2881324152199916,52.01701144733369,63.5513991467921,0.1996272137494337,0.0796731173639742,-0.46201898905074046,-0.8449951928554889,33.009969913056814,0.4799995422363281,0.2242000325276976,-0.11474952697754048,-0.5357317970481681,0.3062327430930871,-0.3252406620128525,0.09574160805777154,0.7549991607666016,11.695957311060843,-47.01669800250138,0.2104911350353135,7,0.3149995803833008,0.0049991607666015625,-0.7312498092651367,-1.6850004196166992,0.5200004577636719,4,0.02631573663854292,1.372883328484143,22.229999542236328,1.944448270929253,22.60000038146973,-1.772738701091552,22.149999618530273,0.02631573663854292
5400,2001-07-30,21.69499969482422,21.899999618530273,21.55500030517578,21.850000381469727,2038800.0,-0.007093852811872692,1.7058858728579656,0.40789744464912236,48.08078223690904,60.66325337309955,0.38666790570025356,0.23116797498093788,-0.25789915256193296,-0.7106513715639196,32.039379189301094,0.3449993133544922,0.21554166387823415,-0.26000022888183594,-0.6969995988152711,0.1769991410515992,-0.4784999138485553,-0.041500543915116594,0.8928998565673822,13.33328489269794,-45.148081761514256,0.21849968496671818,7,0.38500022888183594,0.15999984741210938,-0.5512495040893555,-1.505000114440918,0.7600002288818324,0,0.030191320389913123,1.5263189595892164,21.850000381469727,1.372883328484143,22.229999542236328,1.944448270929253,22.60000038146973,0.030191320389913123
5401,2001-07-31,21.989999771118164,22.100000381469727,21.450000762939453,21.69499969482422,2334400.0,0.013597606842295828,1.5242640060146144,-1.9032178674706208,49.10890924569449,58.24942904051923,0.10156440733391392,-0.05773496531639566,-0.502402002256094,-1.0224075485190411,31.070871683316604,0.6499996185302734,0.2348560359618368,0.02924985885620046,-0.40634142432915965,0.4648411420415606,-0.1885457827364796,0.24704550044888052,0.5565838104248044,46.75321029407879,-7.477882658648866,0.21779564159268075,7,0.03750038146972656,-0.13500022888183594,-0.8462495803833008,-1.8000001907348633,0.5650005340576172,1,0.012505667184747438,1.7058858728579656,21.69499969482422,1.5263189595892164,21.850000381469727,1.372883328484143,22.229999542236328,0.012505667184747438
5402,2001-08-01,21.825000762939453,22.07999992370605,21.709999084472656,22.06999969482422,1544600.0,-0.007503365616011615,1.7924655956699969,-0.8305046390586105,49.60002868654539,56.751383042726374,0.2584720869496202,0.10807987140952235,-0.29987114735874343,-0.873617670121412,30.050024828249228,0.3700008392333949,0.2312191006298221,-0.13274917602539205,-0.5713531116528507,0.30585475960206665,-0.35205114383912317,0.08655279178833908,0.6557878494873037,34.883758066319025,-19.62526205334644,0.2193019678137298,8,0.2024993896484375,0.029998779296875,-0.6700005531311035,-1.6350011825561523,0.7999992370605469,2,0.009163750222196176,1.5242640060146144,21.989999771118164,1.7058858728579656,21.69499969482422,1.5263189595892164,21.850000381469727,0.009163750222196176
5403,2001-08-02,22.020000457763672,22.03499984741211,21.559999465942386,21.850000381469727,1299200.0,0.008934693608595223,3.7500309945926,-0.6938808875048657,55.7281593670118,56.35578228843575,0.07618744619719209,-0.0787497019737593,-0.4636482832317128,-1.08297894124863,28.767441058649535,0.475000381469723,0.19176778820147433,0.05450048446655131,-0.38267826530945115,0.4916792342425538,-0.16408889042144992,0.27308985935455254,0.3989408836938466,73.07699831761806,14.792771743673441,0.21858937488800131,8,0.00749969482421875,-0.16500091552734375,-0.8637504577636719,-1.830000877380371,0.8449993133544922,3,-0.0004541429915505546,1.7924655956699969,21.825000762939453,1.5242640060146144,21.989999771118164,1.7058858728579656,21.69499969482422,-0.0004541429915505546
5404,2001-08-03,21.70499992370605,22.125,21.625,22.03499984741211,1510200.0,-0.014305201067630335,-1.0408172798081752,-1.9411751506243968,49.21465829164123,55.21032224182061,0.3635799709273577,0.243207098339699,-0.12511623424859053,-0.7816030812906511,27.71282868289665,0.5,0.1508965797161146,-0.2570000648498585,-0.7016572063992115,0.1876570766994945,-0.47932863562453676,-0.03467149407518022,0.6558049830403831,37.77769614630317,-22.525092539895965,0.22232857077467652,8,0.3225002288818395,0.2600002288818395,-0.5199999809265101,-1.5150003433227504,0.8150005340576207,4,0.02142364221250359,3.7500309945926,22.020000457763672,1.7924655956699969,21.825000762939453,1.5242640060146144,21.989999771118164,0.02142364221250359
5405,2001-08-06,21.46999931335449,21.774999618530273,21.45499992370605,21.649999618530273,1057000.0,-0.010827026545846552,-2.047629427792846,0.5454555963355827,40.80557600601798,53.04302385115376,0.5559272102235582,0.4803913948939744,0.12020943417373431,-0.5550257788244402,26.727103278981318,0.3199996948242223,0.12430388658725988,-0.4777506828308127,-0.9664275107766969,0.010926145115071506,-0.7220890968037565,-0.2334122688578688,0.836157344763528,2.9627515583757105,-52.19850461529419,0.24433841397294212,8,0.557500839233402,0.557500839233402,-0.12249898910522106,-1.264999389648434,1.730001449584961,0,0.041919029094663385,-1.0408172798081752,21.70499992370605,3.7500309945926,22.020000457763672,1.7924655956699969,21.825000762939453,0.041919029094663385
5406,2001-08-07,21.584999084472656,21.674999237060547,21.299999237060547,21.5,1296400.0,0.005356300642573197,1.83019519778891,-0.4722163353536973,42.02401360989338,49.77584899486169,0.39376205053711644,0.36811962115901764,0.02095242494278793,-0.6769076344584164,25.559164870507278,0.375,0.09596985548343895,-0.3525008201599107,-0.8632126277128762,0.15821098739305484,-0.6078567239363935,-0.09714491638342793,0.6697882199346452,34.5454041032233,-16.69046070704708,0.25535590377648265,8,0.3275003433227539,0.36750030517578125,-0.08999872207641602,-1.294999122619629,1.4300003051757848,1,0.04030580848433929,-2.047629427792846,21.46999931335449,-1.0408172798081752,21.70499992370605,3.7500309945926,22.020000457763672,0.04030580848433929
5407,2001-08-08,21.45499992370605,21.674999237060547,21.450000762939453,21.459999084472656,1041600.0,-0.006022662324786543,-29.004832761032684,-0.05881428956112249,41.038530351437686,47.51307436027608,0.3847198481554628,0.4768890660164864,0.15986671604087377,-0.5531793194454302,23.976707625656584,0.22499847412109375,0.06175484848722945,-0.4534999847412138,-1.0051303169963752,0.09813034751394767,-0.7293151508687927,-0.17768481861363483,0.7234043353135107,18.787944643013592,-28.93309686680315,0.27581516612758,8,0.30999946594238637,0.49749946594238637,0.08999967575073597,-1.1275005340576136,1.395000457763679,2,0.05127011817204985,1.83019519778891,21.584999084472656,-2.047629427792846,21.46999931335449,-1.0408172798081752,21.70499992370605,0.05127011817204985
5408,2001-08-09,22.075000762939453,22.25,21.43000030517578,21.5,1930600.0,0.028897732064233184,-1.2937049505690033,-115.01945822197091,49.27955015170837,47.20891199409548,-0.29008531990336195,-0.13175214879496622,-0.4414129110763021,-1.1731949761621436,23.783780980482778,0.8199996948242188,0.03548055660428062,0.15500078201294087,-0.40063091862538514,0.7106324826512669,-0.1228150683062239,0.43281663233210566,-0.7750015258789062,81.5790424716006,35.888701099539496,0.27781585031916367,8,-0.3000011444091797,-0.12250137329101562,-0.530001163482666,-1.7475013732910156,-0.375,3,0.02491502686531777,-29.004832761032684,21.45499992370605,1.83019519778891,21.584999084472656,-2.047629427792846,21.46999931335449,0.02491502686531777
5409,2001-08-10,22.25,22.30500030517578,21.975000381469727,21.975000381469727,1563200.0,0.007927484983572208,-1.4000027743291326,0.4782595715603086,51.856949386264034,47.62848612180159,-0.4496646962867814,-0.27974578652551685,-0.5946266655784811,-1.347910092020392,24.067023312457458,0.3299999237060547,-0.054257710787968705,0.30375003814697266,-0.262594700814617,0.8700947771085623,0.02057766866617783,0.5869224076277675,-0.9310007476806632,94.52733863468144,48.66857870768439,0.2831723694807944,8,-0.44750022888183594,-0.2975006103515625,-0.6900005340576172,-1.9225006103515625,0.07500076293945312,4,0.02764043915137826,-1.2937049505690033,22.075000762939453,-29.004832761032684,21.45499992370605,1.83019519778891,21.584999084472656,0.02764043915137826
5410,2001-08-13,21.899999618530273,22.375,21.899999618530273,22.274999618530273,1938200.0,-0.015730354223358445,-1.5333353678385417,-1.3636382552244086,46.83544364920632,47.375878833302906,-0.07546271698920748,0.08650345375825452,-0.23113318042189235,-1.0016538336278913,24.267776054780683,0.47500038146972656,-0.1136733123364344,-0.05375032424926829,-0.6130817443839973,0.5055810958854607,-0.333416034316631,0.22591538581809445,-0.5415603240966789,55.81394936214758,10.62057832581958,0.27966571006736435,8,-0.0625,0.05249977111816406,-0.3400001525878906,-1.572500228881836,0.4500007629394531,0,0.028310541097397834,-1.4000027743291326,22.25,-1.2937049505690033,22.075000762939453,-29.004832761032684,21.45499992370605,0.028310541097397834
5411,2001-08-14,21.934999465942386,21.98500061035156,21.7549991607666,21.899999618530273,1469000.0,0.0015981665763362685,2.4073749646794145,-0.09333292643230114,40.59404605046629,46.37521409596079,-0.13307955739957578,0.04930591327807221,-0.25437283148304957,-1.031769693002289,23.790215687252193,0.23000144958495738,-0.12417806341689186,-0.01575040817260387,-0.5747938042935736,0.5432929879483659,-0.29527210623308875,0.263771289887881,-0.5155665291748086,53.43908188886146,14.46351680074114,0.27952169806048416,8,-0.09749984741211293,0.017499923706051135,-0.3699998855590856,-1.5474996566772496,0.375,1,0.05767045032124041,-1.5333353678385417,21.899999618530273,-1.4000027743291326,22.25,-1.2937049505690033,22.075000762939453,0.05767045032124041
5412,2001-08-15,22.100000381469727,22.225000381469727,21.915000915527344,22.059999465942386,1094000.0,0.00752226667630107,1.13792060193102,1.142888283378529,48.04806060442906,45.52186978900715,-0.2849332701700611,-0.11779646063833482,-0.40787162451003667,-1.18983972226696,23.089733538476338,0.3099994659423828,-0.1064016429054142,0.14675045013427734,-0.41460420579315027,0.708105106061705,-0.1339268778294347,0.4274277780979894,-0.6232334209082033,70.89950186900043,30.55048721901894,0.2806773279637134,8,-0.2625007629394531,-0.14750099182128906,-0.5350008010864258,-1.6375007629394531,0.5049991607666016,2,0.041402669338680864,2.4073749646794145,21.934999465942386,-1.5333353678385417,21.899999618530273,-1.4000027743291326,22.25,0.041402669338680864
5413,2001-08-16,22.049999237060547,22.149999618530273,21.75,22.024999618530273,927800.0,-0.0022624951830817475,2.5555461365659307,0.6249761586878296,53.333312140584205,45.97949799444525,-0.25728562688895806,-0.06647820574558949,-0.34606745323850774,-1.1327288790023573,22.123299791149968,0.39999961853027344,-0.11433484459962528,0.09374933242797923,-0.4690716388011573,0.6565703036571158,-0.18766115318658905,0.3751598180425475,-0.5193382941327158,47.9998779296875,3.860115971843733,0.28141048561456805,8,-0.21249961853027344,-0.09749984741210938,-0.4024991989135742,-1.409998893737793,0.7000007629394531,3,0.03628123229431135,1.13792060193102,22.100000381469727,2.4073749646794145,21.934999465942386,-1.5333353678385417,21.899999618530273,0.03628123229431135
5414,2001-08-17,22.149999618530273,22.200000762939453,21.915000915527344,21.940000534057614,929200.0,0.004535164849423179,-1.192320671391053,8.400091554131523,57.72495205724759,47.8594286668041,-0.32131417322490563,-0.17339995445552603,-0.4360832462385993,-1.2323906118021668,20.879889877473474,0.2849998474121094,-0.10895886922060782,0.19249973297119283,-0.3720077794053367,0.7570072453477223,-0.08975402321707193,0.4747534891594576,-0.5686783321781128,63.99993896484375,15.303934708982162,0.2822537561882649,8,-0.3125,-0.19750022888183594,-0.4674997329711914,-1.3350000381469727,0.14999961853027344,4,-0.020315975771591388,2.5555461365659307,22.049999237060547,1.13792060193102,22.100000381469727,2.4073749646794145,21.934999465942386,-0.020315975771591388
5415,2001-08-20,22.225000381469727,22.325000762939453,22.125,22.225000381469727,1093800.0,0.003386039017206466,1.0,0.0,54.3119341828785,49.22475317491356,-0.3106204242587154,-0.25269290391506516,-0.4969594028480344,-1.3078905329454642,19.449840301657982,0.20000076293945312,-0.13605876878265732,0.262000465393065,-0.31104711587980205,0.835048046665932,-0.024523325243368532,0.5485242560294985,-0.5960583722986961,82.60865238534362,32.27615294106914,0.2865237906364327,8,-0.32250022888183594,-0.27250099182128906,-0.5150003433227539,-1.3524999618530273,-0.1750011444091797,0,0.004499454657067359,-1.192320671391053,22.149999618530273,2.5555461365659307,22.049999237060547,1.13792060193102,22.100000381469727,0.004499454657067359
5416,2001-08-21,22.5,22.649999618530273,22.295000076293945,22.325000762939453,2154000.0,0.012373435941965383,-2.021264852931628,100.0,61.904736274840864,51.543220499736144,-0.4941420248428585,-0.5271544123596001,-0.7524134186206481,-1.5818751206644919,18.266070556845634,0.4249992370605469,-0.11079290751085225,0.5195000648498542,-0.09729930669007203,1.1362994363897805,0.2111003790798911,0.8278997506198174,-0.8262945113792313,83.33336865461928,29.764199870747092,0.30839968576996263,8,-0.46000003814697266,-0.5250005722045898,-0.7899999618530273,-1.547499656677246,-0.7849998474121094,1,-0.006666649712456563,1.0,22.225000381469727,-1.192320671391053,22.149999618530273,2.5555461365659307,22.049999237060547,-0.006666649712456563
5417,2001-08-22,22.53499984741211,22.60000038146973,22.274999618530273,22.415000915527344,2934400.0,0.001555548773871429,1.6000061035155795,0.6857111716621254,59.626145833927474,52.692842242204925,-0.402120320556012,-0.5979297916111932,-0.7677027471817794,-1.6168436279480503,16.29252936946725,0.3250007629394567,-0.031660822949074685,0.557749938964843,-0.04584892638831661,1.1613488043180027,0.255950506288265,0.8595493716414211,-0.7831908283985811,87.22224223761759,34.62857454906628,0.3017994326765791,8,-0.33500003814697266,-0.5600004196166992,-0.8249998092651367,-1.5824995040893555,-0.9500007629394531,2,-0.009984485599877302,-2.021264852931628,22.5,1.0,22.225000381469727,-1.192320671391053,22.149999618530273,-0.009984485599877302
5418,2001-08-23,22.524999618530273,22.68000030517578,22.399999618530273,22.649999618530273,1240800.0,-0.0004437643199267649,2.0270119801224817,-1.0416759385828274,67.29955157239385,54.40868692955269,-0.3593661197038003,-0.5952125856049406,-0.7356063326935391,-1.6051933483029082,14.275429661492472,0.2800006866455078,0.042410050068916405,0.5329997062683098,-0.10975279074483879,1.1757522032814585,0.21162345776173552,0.8543759547748841,-0.7013353515554073,79.73845616834546,24.226762506631687,0.3213762485065747,8,-0.3099994659423828,-0.5349998474121094,-0.7724990844726562,-1.5249996185302734,-0.7849998474121094,3,0.0035516059960436497,1.6000061035155795,22.53499984741211,-2.021264852931628,22.5,1.0,22.225000381469727,0.0035516059960436497
5419,2001-08-24,22.424999237060547,22.625,22.295000076293945,22.424999237060547,2058600.0,-0.0044395286642961995,-1.5384773390847601,-0.0,71.36462747005635,57.13415179853601,-0.2591879406213451,-0.47424057664924746,-0.6159892988048199,-1.5016327732076213,14.12617636582143,0.3299999237060547,0.13629175233666047,0.40424938201904226,-0.2627414304030111,1.0712401944410956,0.07075397580801379,0.7377447882300707,-0.5157013662655885,54.05388686507664,-7.770089726149116,0.3334954062110273,8,-0.20999908447265625,-0.4349994659423828,-0.6674995422363281,-1.4200000762939453,-0.9499988555908203,4,0.014492788138085855,2.0270119801224817,22.524999618530273,1.6000061035155795,22.53499984741211,-2.021264852931628,22.5,0.014492788138085855
5420,2001-08-27,22.350000381469727,22.614999771118164,22.274999618530273,22.30500030517578,1086200.0,-0.00334443068639545,-5.476103976312873,100.0,67.42598493412913,60.11547834116522,-0.1269989206473241,-0.36644238014422825,-0.5221632177613067,-1.4235535172323495,14.718462188011822,0.3400001525878906,0.1574479215229907,0.296500492095948,-0.36745987143404335,0.9604608556259393,-0.03547968966904591,0.6284806738609419,-0.3636322672366852,18.518675501678935,-44.82442082490082,0.3319801817649953,8,-0.13500022888183594,-0.3600006103515625,-0.5425004959106445,-1.2950010299682617,-0.8850002288818359,0,-0.002237187631130233,-1.5384773390847601,22.424999237060547,2.0270119801224817,22.524999618530273,1.6000061035155795,22.53499984741211,-0.002237187631130233
5421,2001-08-28,22.26499938964844,22.434999465942386,22.21999931335449,22.375,2016200.0,-0.0038031763029301446,-1.1499933243052456,-2.4444538634339903,68.837166802251,62.425379029812106,0.01087939133357807,-0.2738217467315671,-0.4166778981960739,-1.3285104022219407,14.679049564143284,0.21500015258789773,0.15278935330920262,0.19774951934814666,-0.4720382733928439,0.8675373120891372,-0.1371443770223486,0.5326434157186419,-0.20926805632112533,9.782604188695892,-56.7510761609066,0.3348938963704953,8,-0.04999923706055043,-0.274999618530277,-0.4124994277954137,-1.164999961853031,-0.5649986267089879,1,-0.009656418526014066,-5.476103976312873,22.350000381469727,-1.5384773390847601,22.424999237060547,2.0270119801224817,22.524999618530273,-0.009656418526014066
5422,2001-08-29,22.024999618530273,22.2450008392334,22.0049991607666,22.184999465942386,686000.0,-0.010779239959456288,-1.4000076293654276,1.4545359966709075,48.587540180885384,61.89807103429001,0.2672228209185725,-0.019046859041321085,-0.16130046895816008,-1.0728164440906482,14.351300040497577,0.2600002288818395,0.19386754368421322,-0.05225019454956126,-0.712716535592989,0.6082161464938665,-0.3824833650712769,0.2779829759721544,0.6550006866455078,2.9630257562271294,-59.120095935658775,0.33023317052171464,8,0.27250099182128906,-0.034999847412109375,-0.1724996566772461,-0.9250001907348633,-0.4249992370605469,2,-0.014074890865449552,-1.1499933243052456,22.26499938964844,-5.476103976312873,22.350000381469727,-1.5384773390847601,22.424999237060547,-0.014074890865449552
5423,2001-08-30,22.01000022888184,22.450000762939453,21.924999237060547,22.024999618530273,1343400.0,-0.0006810165679101976,-4.675650040208673,0.09374627470612454,42.546602614603735,60.211587762885145,0.3083812525360976,-0.005096368327055956,-0.1328761434982475,-1.0432482755431387,14.798988094340626,0.5250015258789062,0.2614576159212909,-0.0667495727539027,-0.7274135145587728,0.5939143690509674,-0.39708154365633774,0.26358239814853235,0.6565000534057575,12.142985596809245,-43.94271632833004,0.330331970902435,8,0.2924995422363246,-0.020000457763675428,-0.037500381469730115,-0.7900009155273473,-0.6350002288818395,3,-0.019309456610159037,-1.4000076293654276,22.024999618530273,-1.1499933243052456,22.26499938964844,-5.476103976312873,22.350000381469727,-0.019309456610159037
5424,2001-08-31,22.170000076293945,22.31999969482422,21.850000381469727,22.075000762939453,1161000.0,0.007269415981293381,1.3797520920552602,-6.33354526958441,59.507045091270584,60.78882230826204,0.16932294144503146,-0.13541624861101553,-0.2773150497985064,-1.1848866311270996,14.895735927289987,0.4699993133544922,0.29063432875454254,0.07000026702881001,-0.5679159779097134,0.7079165119673334,-0.24895785544045168,0.3889583894980717,0.4668401641845712,41.83005884112895,-13.699712054298537,0.31895812246926125,8,0.0950002670288086,-0.18000030517578125,-0.17875051498413086,-0.9300003051757812,-0.6949996948242188,4,-0.01939559331060059,-4.675650040208673,22.01000022888184,-1.4000076293654276,22.024999618530273,-1.1499933243052456,22.26499938964844,-0.01939559331060059
5425,2001-09-04,22.3700008392334,22.479999542236328,22.149999618530273,22.225000381469727,1462200.0,0.00902123420167733,-1.237272574450752,1.5263316401309053,63.72241569775136,60.99078668858543,-0.008880336382816267,-0.27882976773129187,-0.4607218838497076,-1.3623024368793253,15.795142822475833,0.3299999237060547,0.31033840732804663,0.22500095367431783,-0.3496295798724667,0.7996314872211023,-0.0623143130990762,0.5123162204477119,0.21962900970459032,82.53986515329956,25.640801518218886,0.28731526677339303,9,-0.10500049591064453,-0.3800010681152344,-0.3600010871887207,-1.1300010681152344,-0.8800010681152344,1,-0.040008959507680686,1.3797520920552602,22.170000076293945,-4.675650040208673,22.01000022888184,-1.4000076293654276,22.024999618530273,-0.040008959507680686
5426,2001-09-05,22.45499992370605,22.57500076293945,22.155000686645508,22.399999618530273,1500000.0,0.003799690714520576,1.8474389975819305,0.37931125200597376,61.79399635512902,61.23165896871894,-0.11279563238126755,-0.3112675255344861,-0.5186094091853768,-1.426787250533561,17.161034274784555,0.42000007629394176,0.3109259232058079,0.2664999961852992,-0.2592786727421057,0.7922786651127041,0.0036106617215949655,0.5293893306490034,-0.6049995422363246,83.44816881473463,27.150193725084776,0.2628893344637025,9,-0.18999958038329723,-0.4650001525878871,-0.48750019073485973,-1.215000152587887,-0.9549999237060511,2,-0.044088166309589005,-1.237272574450752,22.3700008392334,1.3797520920552602,22.170000076293945,-4.675650040208673,22.01000022888184,-0.044088166309589005
5427,2001-09-06,22.55500030517578,22.73500061035156,22.20499992370605,22.32999992370605,1821200.0,0.00445336815005537,-1.2315800463384625,4.090893327785042,66.23797327995219,61.11370582511431,-0.23429971145847972,-0.3421768416659319,-0.5860698831823399,-1.5039667307511522,18.739190726075357,0.5300006866455078,0.32362507717953903,0.3115003585815437,-0.11124890655748487,0.7342496237205722,0.10012572601203118,0.5228749911510562,-0.6904999160766607,79.66098772616115,21.39161730386344,0.21137463256951347,9,-0.2624998092651367,-0.5375003814697266,-0.6137504577636719,-1.3150005340576172,-1.0650005340576172,3,-0.03790731681081505,1.8474389975819305,22.45499992370605,-1.237272574450752,22.3700008392334,1.3797520920552602,22.170000076293945,-0.03790731681081505
5428,2001-09-07,22.625,22.72500038146973,22.54999923706055,22.72500038146973,4116400.0,0.0031035111450721242,2.5000095367065356,-0.44444538634341574,65.57378689469815,60.47027909451896,-0.322541264415932,-0.38879290082303797,-0.6301048458370282,-1.551225320126619,18.907090523812503,0.1750011444091797,0.2902908244907323,0.3540000915527344,-0.0934325445771016,0.8014327276825703,0.1302837734878146,0.5777164096176541,-0.7256796020507821,87.57055571719557,28.785717957270904,0.22371631806491835,9,-0.33249950408935547,-0.6075000762939453,-0.6837501525878906,-1.3625001907348633,-1.1299991607666016,4,-0.045303850542774526,-1.2315800463384625,22.55500030517578,1.8474389975819305,22.45499992370605,-1.237272574450752,22.3700008392334,-0.045303850542774526
5429,2001-09-10,22.864999771118164,22.8700008392334,22.54999923706055,22.54999923706055,3524400.0,0.010607724690305576,-1.0317527595957872,-3.1499933243051035,68.93490857133835,60.63793727643109,-0.5515663859168676,-0.6117192242861549,-0.8480692744910527,-1.7627060643187136,19.073051436702727,0.320001602172848,0.2687331892141067,0.563249874114991,0.04324695242756604,1.0832527958024158,0.3032484132712767,0.8232513349587052,-0.9322521646728532,99.30540838384266,41.735773236692545,0.2600014608437132,9,-0.5049991607666016,-0.7799997329711914,-0.9237499237060547,-1.5749998092651367,-1.289999008178711,0,-0.06516509013922023,2.5000095367065356,22.625,-1.2315800463384625,22.55500030517578,1.8474389975819305,22.45499992370605,-0.06516509013922023
5430,2001-09-17,22.520000457763672,22.95000076293945,22.325000762939453,22.95000076293945,5545400.0,-0.015088533426983797,1.9069746810738237,-1.3650780195094228,50.568195364704906,58.60805156114819,-0.2010602307974061,-0.22966443786435775,-0.4931322492235708,-1.3895471239428048,19.204217379825316,0.6249999999999964,0.21890188281440714,0.1872505187988267,-0.3050960433883212,0.6795970809859746,-0.05892276229474902,0.43342379989240243,-0.5310176573510752,45.91191648932745,-8.051834717112257,0.2461732810935747,9,-0.11999988555908203,-0.3950004577636719,-0.5237503051757812,-1.1500005722045898,-0.9200000762939453,0,-0.04640319960267525,-1.0317527595957872,22.864999771118164,2.5000095367065356,22.625,-1.2315800463384625,22.55500030517578,-0.04640319960267525
5431,2001-09-18,23.20000076293945,23.295000076293945,22.290000915527344,22.70000076293945,4873400.0,0.03019539482031175,1.913046843469914,-1.1627898724295265,63.8253898765338,60.30114597177578,-0.8207985178824302,-0.8538101166620962,-1.1546047362972764,-2.024533719746433,20.15198089344816,1.0049991607666016,0.1832364769534358,0.8040007591247509,0.21188918695932912,1.3961123312901726,0.50794497304204,1.1000565452074618,-1.1341365255247062,91.28446788480285,39.812225992494994,0.2960557860827108,9,-0.6275005340576136,-0.9025011062622035,-1.172500610351559,-1.5350008010864222,-1.2700004577636683,1,-0.07370693687876528,1.9069746810738237,22.520000457763672,-1.0317527595957872,22.864999771118164,2.5000095367065356,22.625,-0.07370693687876528
5432,2001-09-19,23.01499938964844,23.170000076293945,22.78000068664551,23.07500076293945,3299600.0,-0.007974196862378435,2.1199951171874716,-0.12000274658201704,59.49611987612597,62.18442566750048,-0.5370767999995429,-0.6289933875288085,-0.9531656601419023,-1.79393987463963,20.519539798510554,0.4200000762939382,0.16095958070942373,0.5732494354248097,-0.0623629663245886,1.208861837174208,0.25544323455011053,0.8910556362995088,-0.8262215683457761,72.13921189427431,23.24102515527977,0.31780620087469824,9,-0.4424991607666051,-0.6524991989135778,-1.0824999809265172,-1.2249994277954137,-0.8149986267089879,2,-0.06582661002936407,1.913046843469914,23.20000076293945,1.9069746810738237,22.520000457763672,-1.0317527595957872,22.864999771118164,-0.06582661002936407
5433,2001-09-20,22.85000038146973,23.024999618530273,22.60000038146973,22.899999618530273,3872600.0,-0.007169194549399904,1.833335452614958,0.8333015449170718,58.03405250151266,62.020759824194045,-0.2686439144751134,-0.4226571445058056,-0.7726625689857975,-1.580332230294509,21.237089052700856,0.4249992370605433,0.1393568358834294,0.3682503700256383,-0.2642408681695194,1.000741608220796,0.05200475092805945,0.6844959891232172,-0.5599994659423864,55.72138642536033,7.166561623025295,0.31624561909757803,9,-0.12750053405762074,-0.48750019073486683,-0.9912509918212926,-1.0350008010864293,-0.43499946594238637,3,-0.05951862527995677,2.1199951171874716,23.01499938964844,1.913046843469914,23.20000076293945,1.9069746810738237,22.520000457763672,-0.05951862527995677
5434,2001-09-21,21.700000762939453,22.280000686645508,21.6299991607666,22.274999618530273,6609200.0,-0.05032821003639332,1.2222236712975492,11.500152590219784,41.26344437488428,59.525318566097695,0.9025923538748835,0.7292923254941357,0.38269911490306185,-0.38879588085546857,21.619741478020472,1.2200012207031286,0.16297673302481286,-0.7592493057250991,-1.468758128593315,-0.04974048285688326,-1.114003717159207,-0.40449489429099117,1.5949993133544922,4.2042981190001605,-46.16087496399939,0.35475441143410746,9,0.7624988555908203,0.7624988555908203,0.16374874114990234,0.11499881744384766,0.754999160766598,4,-0.009447000760302582,1.833335452614958,22.85000038146973,2.1199951171874716,23.01499938964844,1.913046843469914,23.20000076293945,-0.009447000760302582
5435,2001-09-24,22.325000762939453,22.364999771118164,21.825000762939453,21.825000762939453,3383200.0,0.028801842305342884,-1.1599960327148438,-0.8695669480702569,50.70424174802747,58.29312360975308,0.3023311593792819,0.11822994060643666,-0.22892093778129663,-0.9773842085832634,21.614022253313586,0.6649990081787109,0.21825367402608364,-0.13924932479858398,-0.843195063217216,0.5646964136200481,-0.4912221940079,0.21272354441073205,0.9366992950439439,41.7418150159232,-13.188501702752546,0.3519728692093165,9,0.1374988555908203,0.1374988555908203,-0.44750118255615234,-0.48000144958496094,0.1700000762939453,0,-0.03359462371195232,1.2222236712975492,21.700000762939453,1.833335452614958,22.85000038146973,2.1199951171874716,23.01499938964844,-0.03359462371195232
5436,2001-09-25,22.350000381469727,22.489999771118164,22.100000381469727,22.125,3906600.0,0.001119803703289124,-1.8363631319401577,0.4500007629394531,54.017316564375534,56.935272863577886,0.2915283546822067,0.08581639132292196,-0.24110262952364536,-0.9669740234104793,20.727740537916965,0.3899993896484375,0.23464637540425315,-0.10674972534179616,-0.8122861852758092,0.5987867345922169,-0.4595179553088009,0.24601850462520858,0.8790656585693348,46.753298224928294,-14.141202067176295,0.3527682299670057,9,0.11249923706054688,0.11249923706054688,-0.4550008773803711,-0.5050010681152344,0.6099987030029297,1,-0.03355704640711421,-1.1599960327148438,22.325000762939453,1.2222236712975492,21.700000762939453,1.833335452614958,22.85000038146973,-0.03355704640711421
5437,2001-09-26,22.309999465942386,22.649999618530273,22.174999237060547,22.524999618530273,2515800.0,-0.0017897501049040088,1.0430117230120513,-0.9555546136565772,53.685494589128034,55.61435149629233,0.3275684424687739,0.11393823147455961,-0.19638257969383588,-0.8947895068449512,19.72597613924116,0.47500038146972656,0.22658531200844223,-0.13550062179565003,-0.842956334006729,0.5719550904154289,-0.4892284779011895,0.21822723430988944,0.8870852365112256,48.74552559401268,-17.559110204716696,0.35372785610553903,9,0.15250015258788707,0.15250015258788707,-0.4149999618530309,-0.45499992370605824,1.1900005340576136,2,-0.017032683543838578,-1.8363631319401577,22.350000381469727,-1.1599960327148438,22.325000762939453,1.2222236712975492,21.700000762939453,-0.017032683543838578
5438,2001-09-27,22.604999542236328,22.625,22.125,22.309999465942386,3628800.0,0.013222773794516529,1.985065789099108,-1.3720924043221439,55.172407536680765,54.085184714663704,0.03289187846587893,-0.1842054609672381,-0.4770130744727439,-1.1585976035587962,18.53298798786092,0.5,0.2249737282937332,0.15549945831298828,-0.5547480046721347,0.8657469212981113,-0.1996242731795732,0.5106231898055498,0.5607434493835441,95.58822979426823,25.105936721211634,0.3551237314925614,9,-0.1424999237060547,-0.1424999237060547,-0.7100000381469727,-0.75,1.875,3,-0.017916336540514166,1.0430117230120513,22.309999465942386,-1.8363631319401577,22.350000381469727,-1.1599960327148438,22.325000762939453,-0.017916336540514166
5439,2001-09-28,22.75,22.82500076293945,22.44499969482422,22.82500076293945,2099400.0,0.006414530444592392,9.133258735568742,-0.2542398086186184,54.578303562605875,54.53075229220826,-0.14543035160110307,-0.3200166884204485,-0.6017942469930873,-1.2760363764516356,17.74736172458877,0.3800010681152308,0.21067742019697633,0.2842498779296889,-0.43840066176638004,1.0069004176257579,-0.07707539191834556,0.6455751477777234,0.3850281150028074,92.49992370605501,22.570302287267296,0.3613252698480342,9,-0.28750038146972656,-0.28750038146972656,-0.8550004959106445,-0.8950004577636719,2.35000038146973,4,-0.014725234482314553,1.985065789099108,22.604999542236328,1.0430117230120513,22.309999465942386,-1.8363631319401577,22.350000381469727,-0.014725234482314553
5440,2001-10-01,22.299999237060547,22.6299991607666,22.09499931335449,22.6299991607666,2358000.0,-0.019780253316019958,2.242424067277425,4.3999542240986775,48.28349233533337,52.803874787630434,0.30182110124926353,0.13285773212901475,-0.1371923048602426,-0.7975375851866318,17.062788914220857,0.6550006866455114,0.1812857733259463,-0.16325082778930522,-0.8879305624517642,0.5614289068731537,-0.5255906951205347,0.19908903954192425,0.8049282988575364,28.08212556599854,-38.479452193941015,0.36233986733122947,10,0.10000038146972656,0.16250038146972656,-0.4049997329711914,-0.44499969482421875,2.8200016021728516,0,0.006950703674819314,9.133258735568742,22.75,1.985065789099108,22.604999542236328,1.0430117230120513,22.309999465942386,0.006950703674819314
5441,2001-10-02,22.049999237060547,22.299999237060547,21.950000762939453,22.200000762939453,3222600.0,-0.011210762715387124,1.0,0.4545501835101003,44.58734224001595,51.14734393917377,0.4152011702185767,0.38569960939052805,0.11690657945133154,-0.5257924851967601,16.676324528946086,0.34999847412109375,0.11376416046805815,-0.4025008201599114,-1.1457051305072703,0.3407034901874475,-0.7741029753335908,-0.03089866498623195,1.0254297313545067,11.428397042410761,-51.26714706576321,0.371602155173679,10,0.2775001525878906,0.41250038146972656,-0.12249946594238281,-0.19499969482421875,3.345001220703125,1,0.020181479254879786,2.242424067277425,22.299999237060547,9.133258735568742,22.75,1.985065789099108,22.604999542236328,0.020181479254879786
5442,2001-10-03,21.71500015258789,22.07999992370605,21.600000381469727,22.0,4027600.0,-0.015192702769331934,1.1573027928746735,1.899979655154875,40.77079319389955,49.22920401610565,0.6106154711873906,0.7339115517440646,0.45042330571089195,-0.16965784798011896,17.337775583641914,0.4799995422363246,0.09821924246645608,-0.7219999313354499,-1.5140684522513794,0.07006858958047957,-1.1180341917934165,-0.3259656708774834,1.3315202196741929,9.387733494432906,-48.089177835952654,0.3960342604579648,10,0.4975004196166992,0.7325000762939453,0.2924995422363281,0.16249942779541016,3.0900001525878906,2,0.05733359075000477,1.0,22.049999237060547,2.242424067277425,22.299999237060547,9.133258735568742,22.75,0.05733359075000477
5443,2001-10-04,21.584999084472656,21.809999465942386,21.420000076293945,21.799999237060547,3761400.0,-0.005986694321977293,2.3191351210959628,0.7543869042042002,36.72198899199029,48.72459786245076,0.6060367958684267,0.8753180758501706,0.5793350868773217,-0.022415691297474893,17.574037409683644,0.38999938964844105,-0.018487063663194192,-0.8307509422302246,-1.6909302505748727,0.029428366114423454,-1.2608405964025486,-0.4006612880579006,1.4036604881577333,11.743695910402202,-38.771566627508236,0.4300896541723232,10,0.537501335144043,0.7725009918212891,0.5025005340576172,0.29250049591064453,2.7900009155273438,3,0.08871906401445795,1.1573027928746735,21.71500015258789,1.0,22.049999237060547,2.242424067277425,22.299999237060547,0.08871906401445795
5444,2001-10-05,21.739999771118164,21.950000762939453,21.524999618530273,21.524999618530273,2653400.0,0.007180944786650878,-2.9534962119195898,-1.0,41.576671864153994,47.71042343090926,0.5110489021427718,0.7235477753405277,0.4206716493398659,-0.15622484136512327,17.962571505584584,0.4250011444091797,-0.11782168455957276,-0.6542502403259292,-1.5605516260713763,0.252051145419518,-1.107400933198651,-0.20109954745320735,1.1545402317320388,26.446275780752472,-23.632960162778474,0.45315069287272336,10,0.38250064849853516,0.6175003051757812,0.3625001907348633,0.15250015258789062,2.8250007629394496,4,0.1260349494004267,2.3191351210959628,21.584999084472656,1.1573027928746735,21.71500015258789,1.0,22.049999237060547,0.1260349494004267
5445,2001-10-08,21.475000381469727,21.725000381469727,21.424999237060547,21.489999771118164,4255400.0,-0.012189484472787004,-4.217335058214748,-0.06976455350330903,29.53737202330447,44.99042959301247,0.7183367055150605,0.9676710497344345,0.679175840636649,0.13343039943769242,18.002315264576698,0.3150005340576172,-0.21736176592852274,-0.8744996070861824,-1.8698515445757167,0.12085233040335197,-1.3721755758309477,-0.37682363834141697,1.331067225787102,6.250040639569286,-37.02178171206374,0.49767596874476683,10,0.6475000381469727,0.8824996948242188,0.6274995803833008,0.4174995422363281,3.2549991607666016,0,0.16880092831699933,-2.9534962119195898,21.739999771118164,2.3191351210959628,21.584999084472656,1.1573027928746735,21.71500015258789,0.16880092831699933
5446,2001-10-09,21.46500015258789,21.600000381469727,21.34000015258789,21.59499931335449,1932800.0,-0.0004656683913479842,2.7142545741883626,8.666963377415836,30.81684547269181,42.44946858007512,0.6588867103046532,0.9483210521967251,0.6813024283945026,0.16963583272446314,17.85395926568948,0.26000022888183594,-0.1678327227709282,-0.8349998474121101,-1.9040033946096955,0.2340036997854753,-1.3695016210109046,-0.3004980738133156,1.2579034028111664,16.891897116552006,-21.789508066468617,0.5345017735987935,10,0.6175003051757812,0.8524999618530273,0.6374998092651367,0.42749977111816406,3.539999008178711,1,0.17027722621305674,-4.217335058214748,21.475000381469727,-2.9534962119195898,21.739999771118164,2.3191351210959628,21.584999084472656,0.17027722621305674
5447,2001-10-10,21.700000762939453,21.76499938964844,21.5,21.549999237060547,3045600.0,0.010948083330119651,-1.1199951171875284,-1.1538653403172403,36.00974557098599,40.32028391722014,0.3668347738141975,0.6808914071127852,0.42648947802935666,-0.03936323417493526,17.13070883389553,0.2999992370605504,-0.2035298393029059,-0.5572492599487298,-1.6514034385963399,0.5369049186988804,-1.1043263492725366,-0.010172170624922927,0.9122705202347099,59.01643444980864,21.561414082223223,0.5470770893238058,10,0.38249969482421875,0.6174993515014648,0.4024991989135742,0.19249916076660156,3.049999237060547,2,0.17027647764578702,2.7142545741883626,21.46500015258789,-4.217335058214748,21.475000381469727,-2.9534962119195898,21.739999771118164,0.17027647764578702
5448,2001-10-11,21.600000381469727,21.84499931335449,21.524999618530273,21.81999969482422,3757800.0,-0.0046083123481043264,1.3703808359883658,-1.466647169523422,48.36600859053944,39.63002892032387,0.3456308033014075,0.7380018428682966,0.5170350766454561,0.08695986677899725,16.28766269252341,0.3199996948242152,-0.2644825364599299,-0.6059996604919426,-1.7234007170962258,0.5114013961123405,-1.1647001887940824,-0.04729913218980286,0.9104892112575342,42.62294569377392,0.922196143271087,0.5587005283021407,10,0.38499927520751953,0.7174997329711914,0.5437498092651367,0.2924995422363281,2.6350002288818324,3,0.14837962347702405,-1.1199951171875284,21.700000762939453,2.7142545741883626,21.46500015258789,-4.217335058214748,21.475000381469727,0.14837962347702405
5449,2001-10-12,21.375,21.63500022888184,21.299999237060547,21.625,2824200.0,-0.010416684143336852,1.4814846211446508,1.1363671830973705,32.142867386390975,37.83662614821916,0.39680418432420694,0.8913517810870673,0.7420215969924584,0.3322920273616745,15.211904241076779,0.3350009918212926,-0.33212546644150365,-0.7565000534057624,-1.8875037796774485,0.3745036728659237,-1.3220019165416055,-0.19099819026991938,1.0418504375161106,13.76160595232688,-26.780026470417717,0.565501863135843,10,0.4249992370605469,0.9224996566772461,0.7712497711181641,0.5174999237060547,2.6200008392333984,4,0.14035087719298245,1.3703808359883658,21.600000381469727,-1.1199951171875284,21.700000762939453,2.7142545741883626,21.46500015258789,0.14035087719298245
5450,2001-10-15,21.475000381469727,21.53499984741211,21.25,21.375,2832000.0,0.004678380419636419,1.590915790295033,-0.40000152587890625,34.00368218811235,36.660663920229865,0.18715188232890156,0.7473663669628152,0.6481659816896794,0.2586006396437597,15.041838775264276,0.2849998474121094,-0.43587919338362013,-0.6042496681213372,-1.7560457743544369,0.5475464381117625,-1.180147721237887,-0.028351615004787334,0.830164936000827,37.815233802744885,-1.8604978161993273,0.5758980531165504,10,0.18999958038330078,0.7974996566772461,0.6524996757507324,0.4174995422363281,2.5249996185302734,0,0.1438882466914495,1.4814846211446508,21.375,1.3703808359883658,21.600000381469727,-1.1199951171875284,21.700000762939453,0.1438882466914495
5451,2001-10-16,21.489999771118164,21.5049991607666,21.375,21.424999237060547,2404800.0,0.0006984581784399424,1.7368442186841206,0.6500028610120353,34.870870524245746,36.00511695693501,0.09427706272501624,0.6299893249115271,0.6301021550097587,0.2687476904021153,14.046013411764543,0.12999916076660156,-0.5577856582787746,-0.5037502288818345,-1.5547088232580855,0.5472083654944164,-1.0292295260699618,0.02172906830629273,0.6885457082559228,40.33614253520609,1.7330055072286967,0.5254792971881261,10,0.1100006103515625,0.7825002670288086,0.6375002861022949,0.4025001525878906,2.625,1,0.15076778993141793,1.590915790295033,21.475000381469727,1.4814846211446508,21.375,1.3703808359883658,21.600000381469727,0.15076778993141793
5452,2001-10-17,21.5,21.815000534057614,21.399999618530273,21.5,2811200.0,0.0004653433684664865,-3.1499933243052154,0.0,27.216532955796765,34.94895517513572,0.05651496769487352,0.5277264546218241,0.622409735583652,0.27821966362886386,12.665307287262106,0.4150009155273402,-0.6223809169210632,-0.41800003051757884,-1.3730441389290178,0.5370440778938601,-0.8955220847232965,0.05952202368813886,0.5671200218491954,42.01685521123535,10.18316740717767,0.4775220542057192,10,0.10000038146972656,0.7725000381469727,0.627500057220459,0.3924999237060547,2.7950000762939453,2,0.163023216779842,1.7368442186841206,21.489999771118164,1.590915790295033,21.475000381469727,1.4814846211446508,21.375,0.163023216779842
5453,2001-10-18,21.489999771118164,21.56999969482422,21.420000076293945,21.424999237060547,3184400.0,-0.0004651269247365475,-3.0000508634063223,100.0,22.489111884599723,32.828115177407476,0.05768901584158925,0.4538856974699321,0.628362767643452,0.30320114167002643,11.913428837001966,0.14999961853027344,-0.6527705993024853,-0.36000022888183736,-1.225064682539827,0.5050642247761523,-0.792532455710834,0.07253199794715925,0.47906584810912634,42.477795444648386,17.561281681970677,0.43253222682899556,10,0.05749988555908203,0.7825002670288086,0.6650004386901855,0.43000030517578125,2.7849998474121094,3,0.1516984766683509,-3.1499933243052154,21.5,1.7368442186841206,21.489999771118164,1.590915790295033,21.475000381469727,0.1516984766683509
5454,2001-10-19,21.4950008392334,21.559999465942386,21.399999618530273,21.440000534057614,1801600.0,0.00023271606181940463,-1.3703306018649861,0.8461515889551297,28.184362248827426,32.677780758021136,0.01595828159011603,0.4561248508455975,0.6294441334865795,0.31104728286258876,11.826123579788339,0.15999984741211293,-0.6354421344734114,-0.3447491645812981,-1.2220682630142967,0.5325699338517005,-0.7834087137977974,0.09391038463520118,0.3877769056866178,43.36293940713611,18.06831013953939,0.4386595492164986,10,0.052498817443847656,0.7774991989135742,0.6599993705749512,0.4249992370605469,2.454999923706051,4,0.12747148937612596,-3.0000508634063223,21.489999771118164,-3.1499933243052154,21.5,1.7368442186841206,21.489999771118164,0.12747148937612596
5455,2001-10-22,21.575000762939453,21.774999618530273,21.399999618530273,21.649999618530273,3440800.0,0.003721792071765595,1.3077004337032625,-1.3636079900123963,35.82096690443005,33.233794250436496,-0.05404863154629069,0.334189961206075,0.5641575875886424,0.23906135852224608,11.73668505258205,0.375,-0.5828779171387382,-0.22724924087524556,-1.0810359347551746,0.6265374530046834,-0.6541425878152083,0.19964410606471716,0.23184365259016104,45.45466367849114,17.64571438041607,0.42689334693996367,10,-0.02750110626220703,0.6974992752075195,0.6474995613098145,0.41249942779541016,2.6849994659423864,0,0.11216685936117843,-1.3703306018649861,21.4950008392334,-3.0000508634063223,21.489999771118164,-3.1499933243052154,21.5,0.11216685936117843
5456,2001-10-23,21.600000381469727,21.825000762939453,21.459999084472656,21.75,4135000.0,0.0011587308294893628,1.4333352406746902,2.000025431703161,45.78756523743982,34.32021865782025,-0.06468715857270624,0.2636381486255459,0.5507578490475424,0.22421851141616145,11.923287427574893,0.3650016784667969,-0.571732799760106,-0.1647496223449707,-0.9823546095951734,0.652855364905232,-0.5735521159700738,0.24405287128013242,-0.35000038146972656,47.05887632784766,16.220828994005057,0.40880249362510207,10,-0.05250072479248047,0.6724996566772461,0.6624999046325684,0.5249996185302734,2.824998855590824,1,0.11111109148818321,1.3077004337032625,21.575000762939453,-1.3703306018649861,21.4950008392334,-3.0000508634063223,21.489999771118164,0.11111109148818321
5457,2001-10-24,21.93000030517578,22.299999237060547,21.864999771118164,22.149999618530273,10038000.0,0.015277773975835407,-1.485708524749184,1.4666658189540074,61.02238602238602,35.72648281691432,-0.4007765877000864,-0.10149366520954928,0.24062250036057264,-0.09639683270303578,12.936931135406816,0.6999988555908203,-0.4720937219022545,0.18425025939941264,-0.5968502887650153,0.9653508075638406,-0.20630001468280312,0.5748005334816284,-0.6685002899169916,58.88899014324195,24.576654101473117,0.39055027408221415,10,-0.1550006866455078,0.2799997329711914,0.5049996376037598,0.36749935150146484,2.744998931884769,2,0.09963517717903048,1.4333352406746902,21.600000381469727,1.3077004337032625,21.575000762939453,-1.3703306018649861,21.4950008392334,0.09963517717903048
5458,2001-10-25,22.200000762939453,22.200000762939453,21.684999465942386,21.84000015258789,5581800.0,0.01231192220731292,1.8611134658584976,-1.6363715179941565,63.69048767888466,39.231773960524734,-0.6444917250586997,-0.42519108681516826,-0.025953927106780128,-0.35414987940298914,13.698511071488253,0.5150012969970668,-0.37024612826036574,0.4745006561279297,-0.23005499053964584,1.1790563027955052,0.12222283279414015,0.8267784794617192,-0.8969607788085945,88.88905372155665,51.36830862620349,0.3522778233337881,10,-0.4250011444091797,-0.0625009536743164,0.2674994468688965,0.09749889373779297,2.9849987030029332,3,0.09436933519623447,-1.485708524749184,21.93000030517578,1.4333352406746902,21.600000381469727,1.3077004337032625,21.575000762939453,0.09436933519623447
5459,2001-10-26,22.415000915527344,22.450000762939453,21.989999771118164,22.200000762939453,2441600.0,0.009684691225182673,2.2280788638888516,0.5972216335353706,78.83431957509498,44.212955892411685,-0.7783002003351562,-0.7025979070243906,-0.2406027443503156,-0.5552087171087656,14.532095692931978,0.46000099182128906,-0.300449623913579,0.7062507629394545,0.09442110893956368,1.3180804169393454,0.4003359359395091,1.0121655899394,-1.0720825612792986,96.66668483187195,52.910547191940964,0.3059148269999462,10,-0.5025005340576172,-0.3775005340576172,0.12749910354614258,-0.11750125885009766,2.7899990081787074,4,0.0829800859706622,1.8611134658584976,22.200000762939453,-1.485708524749184,21.93000030517578,1.4333352406746902,21.600000381469727,0.0829800859706622
5460,2001-10-29,22.45499992370605,22.479999542236328,22.20499992370605,22.475000381469727,3211800.0,0.0017844749741231514,17.33405391658213,-0.09302531892622436,79.81923869293898,49.207219022266486,-0.7427782824037514,-0.7698603985413861,-0.2684950967587838,-0.5832075270158619,15.249029890708488,0.274999618530277,-0.2837444646330418,0.7384997367858865,0.09218130027093707,1.384818173300836,0.4153405185284136,1.0616589550433595,-1.0456566249365231,97.54905810678869,48.31301855329275,0.32315921825747457,10,-0.5150003433227504,-0.4174995422363246,0.007499694824222303,-0.15750026702880504,2.5550003051757884,0,0.06657763724394883,2.2280788638888516,22.415000915527344,1.8611134658584976,22.200000762939453,-1.485708524749184,21.93000030517578,0.06657763724394883
5461,2001-10-30,22.4950008392334,22.63500022888184,22.26000022888184,22.45499992370605,2633800.0,0.001781381236395374,1.3437522351762587,-1.9999999999998224,77.13307025412618,54.753500944303084,-0.6987039614655117,-0.816685433013312,-0.29680325168627064,-0.612051330397474,15.798588662563496,0.375,-0.19133747050145544,0.7562505722045891,0.035264981508127846,1.4772361629010504,0.39575777685636027,1.116743367552818,-1.000005040986526,85.26323397728011,35.724996799361946,0.36049279534823003,10,-0.47750091552734375,-0.4575004577636719,-0.032501220703125,-0.19750118255615234,2.034999847412113,1,0.07846185035788555,17.33405391658213,22.45499992370605,2.2280788638888516,22.415000915527344,1.8611134658584976,22.200000762939453,0.07846185035788555
5462,2001-10-31,22.959999084472656,23.125,22.649999618530273,22.899999618530273,8487000.0,0.020671181502169844,1.4358912912707302,1.4999523173754152,87.15843605743726,61.9389814079517,-1.044681321645406,-1.24759391305723,-0.749783623191643,-1.0642728005095101,15.985977331252066,0.6299991607666016,-0.09153478546144456,1.158998870849608,0.25491113132382637,2.0630866103753895,0.7069550010867154,1.6110427406125005,-1.3510028431622878,88.5416073379913,36.55357782580714,0.4520438697628909,10,-0.6974992752075195,-0.7724990844726562,-0.4974994659423828,-0.6624994277954102,1.585000991821289,2,0.06380662939915549,1.3437522351762587,22.4950008392334,17.33405391658213,22.45499992370605,2.2280788638888516,22.415000915527344,0.06380662939915549
5463,2001-11-01,23.5,23.71999931335449,22.959999084472656,22.959999084472656,33023400.0,0.023519204575776165,-1.8148108902357913,9.00009536828051,99.5337889628116,69.86669548728328,-1.4187795144126731,-1.725224938822052,-1.2696320916964936,-1.587907799301103,16.152269473320384,0.7600002288818324,0.026834443043995293,1.6032497406005852,0.4299402597680064,2.776559221433164,1.0165950001842958,2.1899044810168746,-1.7090833076468748,87.28327331982403,29.201592988299055,0.5866547404162888,11,-0.9400005340576172,-1.015000343322754,-1.0375003814697266,-1.202500343322754,0.9349994659423864,3,0.04999996753449154,1.4358912912707302,22.959999084472656,1.3437522351762587,22.4950008392334,17.33405391658213,22.45499992370605,0.04999996753449154
5464,2001-11-02,24.479999542236328,24.645000457763672,23.649999618530273,23.649999618530273,17799600.0,0.041702108180269315,-1.3975926040826456,1.5370342898317297,99.66941387957283,76.96096737341026,-2.157737686950444,-2.623957186155291,-2.2208998112135667,-2.547273346216155,17.05801746596319,1.1450004577636719,0.19954751797494907,2.4462492942810066,0.8038929569592241,4.088605631602789,1.6250711256201171,3.267427462941896,-2.4190112829430106,93.23766887653284,31.24606013513251,0.8211781686608908,11,-1.427499771118164,-1.5324993133544922,-2.0174999237060547,-2.182499885559082,-0.10499954223632812,4,0.0287990170297876,-1.8148108902357913,23.5,1.4358912912707302,22.959999084472656,1.3437522351762587,22.4950008392334,0.0287990170297876
5465,2001-11-05,25.10000038146973,25.375,24.57500076293945,24.625,15675200.0,0.02532683214163023,-1.7826115801170728,0.5722896688336949,99.72451168211286,82.95396142281837,-2.486629047481845,-3.118336296894789,-2.806789844541303,-3.1413085364787143,18.01263941276141,0.8950004577636719,0.4160761742637078,2.8850001335144064,0.7701406594221538,4.999859607606659,1.827570396468282,3.942429870560531,-2.625570170421156,91.17176119625987,25.348636076002762,1.0574297370461259,11,-1.5700006484985387,-1.7875003814697301,-2.6375007629394567,-2.802500724792484,-0.9300003051757848,0,0.004183248631097092,-1.3975926040826456,24.479999542236328,-1.8148108902357913,23.5,1.4358912912707302,22.959999084472656,0.004183248631097092
5466,2001-11-06,25.1200008392334,25.170000076293945,24.90999984741211,25.01499938964844,7787600.0,0.0007968309744901259,1.5365885428781436,0.22105550580836472,99.72526853520394,87.25428170202036,-2.184535352743616,-3.0045166154736833,-2.8006092144125603,-3.1340054147926466,18.855570604259768,0.26000022888183594,0.6256724683108352,2.722250556945802,0.2747567961535715,5.169744317738033,1.4985036765496886,3.9459974373419158,-2.1234680661735688,90.64223394240159,20.906919062837005,1.2237468803961151,11,-1.590001106262207,-1.8075008392333984,-2.688751220703125,-2.8225011825561523,-0.5350017547607422,1,-0.0043790050428563765,-1.7826115801170728,25.10000038146973,-1.3975926040826456,24.479999542236328,-1.8148108902357913,23.5,-0.0043790050428563765
5467,2001-11-07,25.395000457763672,25.57999992370605,24.98500061035156,25.04999923706055,6606800.0,0.010947436677660072,-1.5052683146211419,3.285680550762098,99.74456637181937,91.26029044567976,-2.141541848295809,-3.1500050930146415,-3.0468207504589344,-3.3801445034594764,20.326341654027143,0.5949993133544922,0.837750973566088,2.8125001907348626,0.04929933117824348,5.575701050291482,1.430899760956553,4.194100620513172,-1.9703435838546106,92.93895394336936,18.93965667707822,1.3816004297783089,11,-1.6100006103515625,-1.9800004959106445,-3.0000009536743164,-3.097500801086426,-0.6200008392333984,2,-0.034061813566682364,1.5365885428781436,25.1200008392334,-1.7826115801170728,25.10000038146973,-1.3975926040826456,24.479999542236328,-0.034061813566682364
5468,2001-11-08,24.80500030517578,25.57500076293945,24.7549991607666,25.51000022888184,8163200.0,-0.023232925455904718,-1.0372654619206505,-2.0434708093764136,86.85968412775753,92.15199761819784,-1.2775060532737363,-2.4322878293254213,-2.4339724342203013,-2.763383772119134,21.894035720350146,0.820001602172848,1.034023760522178,2.0622500419616685,-0.8297779979621112,4.954278081885448,0.6162360219997787,3.5082640619235583,-0.9492748213073234,59.84458570022425,-17.28520389380507,1.4460140199618892,11,-0.9125003814697301,-1.390000343322754,-2.4749999046325684,-2.507500648498535,-0.05500030517578125,3,-0.01048176680842794,-1.5052683146211419,25.395000457763672,1.5365885428781436,25.1200008392334,-1.7826115801170728,25.10000038146973,-0.01048176680842794
5469,2001-11-09,24.375,25.0,24.20000076293945,24.65500068664551,12946400.0,-0.0173352267641802,-1.5396835008068224,0.3971641375130907,78.92561104118376,92.0527056568917,-0.6037304602740754,-1.8614487325173954,-1.9824257224618016,-2.3097298383599423,22.607383831869775,0.7999992370605504,1.186946057772797,1.4822497367858887,-1.4222539455492011,4.3867534191209785,0.02999789561834376,2.9345015779534336,1.2049999237060511,12.681111846715677,-65.62754750273197,1.452251841167544,11,-0.4549999237060547,-0.9600000381469727,-2.1349997520446777,-2.077500343322754,0.8199996948242188,4,0.0024615165514825232,-1.0372654619206505,24.80500030517578,-1.5052683146211419,25.395000457763672,1.5365885428781436,25.1200008392334,0.0024615165514825232
5470,2001-11-12,24.565000534057614,25.0,24.35000038146973,24.375,5112800.0,0.007794893704927697,-4.416668653490185,-0.678571671855075,79.62037482346071,92.32907283126221,-0.5173572933808934,-1.9057958770004255,-2.145809979713306,-2.4748914388303014,23.257277852339,0.6499996185302699,1.3351051275687524,1.5177502632141078,-1.3979305361268501,4.433431062555066,0.05990986354362704,2.9755906628845885,1.010000228881836,26.449274861544374,-53.50672449333073,1.4578403996704794,11,-0.4500007629394496,-1.1500005722045863,-2.3250002861022914,-2.2675008773803675,1.1099987030029368,0,-0.0077346032943981236,-1.5396835008068224,24.375,-1.0372654619206505,24.80500030517578,-1.5052683146211419,25.395000457763672,-0.0077346032943981236
5471,2001-11-13,24.729999542236328,24.875,24.5049991607666,24.875,3303600.0,0.006716833079240425,4.103443739970008,-0.7631581589118247,78.92561104118376,91.41431449612291,-0.3709954622299527,-1.9137347436671632,-2.278986382957683,-2.6127221869411237,23.94229295322737,0.37000083923339844,1.4586627618662718,1.5207492828369134,-1.3906587705374527,4.432157336211279,0.06504525614973033,2.9764533095240964,0.8175012207031216,38.40573200076873,-42.38862206666692,1.4557040266871832,11,-0.46000003814697266,-1.3149995803833008,-2.489999294281006,-2.432499885559082,0.9150009155273438,1,-0.022644540085249965,-4.416668653490185,24.565000534057614,-1.5396835008068224,24.375,-1.0372654619206505,24.80500030517578,-0.022644540085249965
5472,2001-11-14,25.0049991607666,25.11000061035156,24.614999771118164,24.78499984741211,3277800.0,0.01112008182857438,1.3023176384484236,-1.5172318539370182,78.94735598925271,89.12693305461639,-0.3636470740118938,-2.0160489012998717,-2.510574670097327,-2.8600358115182978,25.698349309712942,0.4950008392333949,1.6005898520706445,1.6204989433288581,-1.2796403188303742,4.5206382054880905,0.17042931224924018,3.070568574408476,0.5155516021728488,58.54533802379287,-20.348304363345655,1.450069631079617,11,-0.3899993896484375,-1.5899991989135742,-2.8049988746643066,-2.7074995040893555,0.945001602172848,2,-0.01679664428675265,4.103443739970008,24.729999542236328,-4.416668653490185,24.565000534057614,-1.5396835008068224,24.375,-0.01679664428675265
5473,2001-11-15,24.75,25.149999618530273,24.71500015258789,24.7549991607666,3713400.0,-0.010197927187564182,-10.600162762900231,-0.022723528952775636,73.89969177860223,86.26363059895299,0.09757210869328858,-1.5855902492001945,-2.213748693714642,-2.579590263994099,27.563747812703642,0.4349994659423828,1.765017567675109,1.2024997711181626,-1.6145690453745836,4.019568587610909,-0.2060346371282087,2.611034179364534,0.7441397629394508,57.89472627506426,-17.976171807522732,1.4085344082463727,11,0.14000034332275035,-1.3350000381469727,-2.549999713897705,-2.452500343322754,1.1200008392333984,3,0.0010100855971828526,1.3023176384484236,25.0049991607666,4.103443739970008,24.729999542236328,-4.416668653490185,24.565000534057614,0.0010100855971828526
5474,2001-11-16,24.23500061035156,24.989999771118164,24.170000076293945,24.8700008392334,3796600.0,-0.02080805614741177,-1.1437864172074967,127.02136589088205,66.60448803512082,82.58362797150942,0.641638825677699,-0.9009859325601113,-1.6672025104797896,-2.0418808471708694,29.024156760795737,0.8199996948242188,1.8644694056050533,0.5505003929138148,-2.1083453201449736,3.209346105972603,-0.7789224636155794,1.879923249443209,1.233256372587892,6.6327106550768855,-63.749162911460424,1.3294228565293946,11,0.639999389648441,-0.8200006484985316,-2.083750724792477,-1.9375009536743129,1.9499988555908274,4,0.021250232171583505,-10.600162762900231,24.75,1.3023176384484236,25.0049991607666,4.103443739970008,24.729999542236328,0.021250232171583505
5475,2001-11-19,23.9950008392334,24.23500061035156,23.915000915527344,24.23500061035156,5011400.0,-0.009903023110123144,1.666666666666716,0.3779522592311058,63.48921455623251,78.5573997516237,0.7916624342589316,-0.49581045132160995,-1.404241946354702,-1.7811344244116931,31.01899520290599,0.3199996948242152,1.881173962266807,0.18950061798095774,-2.2785495464387004,2.657550782400616,-1.0445244642288714,1.4235257001907868,1.4213258674402311,6.477733418790879,-59.45969370003344,1.2340250822098295,11,0.7524995803833008,-0.5800008773803711,-1.946251392364502,-1.6975011825561523,2.434999465942383,0,0.050010369394475784,-1.1437864172074967,24.23500061035156,-10.600162762900231,24.75,1.3023176384484236,25.0049991607666,0.050010369394475784
5476,2001-11-20,24.0,24.149999618530273,23.899999618530273,23.97500038146973,2878200.0,0.0002083417625236006,-1.8571241730335364,-0.10416517654911293,60.19609045771893,74.163124650057,0.6828976135033678,-0.32863809952439027,-1.3884890153956917,-1.7605966046067465,33.25472201342256,0.25,1.7717516628476133,0.07449979782104421,-2.164820629129043,2.3138202247711313,-1.0451604156539993,1.1941600112960877,1.3262471592048541,8.000030517578125,-52.80289950993762,1.1196602134750435,11,0.7375001907348633,-0.5225000381469727,-2.03125,-1.7274999618530273,2.1800003051757812,1,0.06979163487752293,1.666666666666716,23.9950008392334,-1.1437864172074967,24.23500061035156,-10.600162762900231,24.75,0.06979163487752293
5477,2001-11-21,24.114999771118164,24.23500061035156,23.8799991607666,24.0,2282000.0,0.004791657129923577,1.00000000000002,4.60006103608824,56.577541416008266,70.7984421265293,0.41039260678051903,-0.28622495644849266,-1.48419632863137,-1.8472952021755056,34.48785840106765,0.3550014495849574,1.5731850315719669,0.08024959564209055,-1.9528615796917919,2.113360770975973,-0.9363059920248489,1.09680518330903,1.0971475848327223,18.50397839740721,-37.3404081500116,1.0165555876669412,11,0.39999961853027344,-0.625,-2.1787495613098145,-1.8424997329711914,1.8899993896484375,2,0.06344601705026531,-1.8571241730335364,24.0,1.666666666666716,23.9950008392334,-1.1437864172074967,24.23500061035156,0.06344601705026531
5478,2001-11-23,24.295000076293945,24.34000015258789,24.0049991607666,24.11000061035156,763200.0,0.007464246605192182,1.436374229256688,1.6086942099414834,47.6129089419009,67.31925300438675,0.16812055503891798,-0.3175043576967411,-1.6446714326018892,-2.0016521088855015,36.361754084757884,0.33500099182128906,1.364679734885204,0.15549993515014648,-1.6864837490707103,1.9974836193710033,-0.7654919069602819,1.0764917772605749,0.7839324601385123,37.387449309230874,-13.159892838188838,0.9209918421104281,11,0.2199993133544922,-0.8050003051757812,-2.3587498664855957,-2.0225000381469727,1.1800003051757848,4,0.068121040602934,1.00000000000002,24.114999771118164,-1.8571241730335364,24.0,1.666666666666716,23.9950008392334,0.068121040602934
5479,2001-11-26,24.274999618530273,24.354999542236328,24.15999984741211,24.22500038146973,1745400.0,-0.0008232334925237783,-1.166659602424448,0.2702669264792061,37.40455970209226,62.62860687979027,0.19270969432611196,-0.1591736516042488,-1.612712707032692,-1.9594568320498027,37.77811715818982,0.19499969482421875,1.1027693764576014,0.042499542236328125,-1.6110628807514615,1.6960619652241178,-0.7842816692575667,0.869280753730223,0.6840395803356003,83.15792432449797,36.18991341130297,0.826781211493894,11,0.23999977111816406,-0.7849998474121094,-2.364999771118164,-2.002499580383301,1.2100009918212855,0,0.0657055096093837,1.436374229256688,24.295000076293945,1.00000000000002,24.114999771118164,-1.8571241730335364,24.0,0.0657055096093837
5480,2001-11-27,23.95000076293945,24.28000068664551,23.95000076293945,24.25,2395000.0,-0.013388212593121396,-1.2000050862759513,-6.000076295109981,33.659199051226196,57.59900554757276,0.47080701070704833,0.29889404763455474,-1.2681634845127228,-1.6181589683564397,39.02794493831701,0.3299999237060618,0.8996979070084947,-0.3572493553161671,-1.7933496271442522,1.078850916511918,-1.0752994912302078,0.3608007805978737,0.9011344321164962,14.737167569476881,-25.60313617533562,0.7180501359140418,11,0.5649986267089879,-0.4600009918212855,-2.04000091552734,-1.677500724792477,1.1049995422363317,1,0.0933193583217502,-1.166659602424448,24.274999618530273,1.436374229256688,24.295000076293945,1.00000000000002,24.114999771118164,0.0933193583217502
5481,2001-11-28,24.26000022888184,24.35000038146973,23.899999618530273,23.95000076293945,1767600.0,0.012943609856667981,-1.1951162779879128,-1.0333341810460042,34.30150071308019,52.63835496133137,0.09736604592090359,0.13481579509326735,-1.5765290726182073,-1.9096518261902133,40.04940234393871,0.4500007629394567,0.7591569015537587,-0.1354998588561962,-1.2924966897205863,1.021496972008194,-0.713998274288393,0.4429985565760006,0.4940213627451726,80.000160618704,44.400080520640756,0.5784984154321955,11,0.254999160766598,-0.740000724792484,-2.35000038146973,-1.9875001907348668,0.41499900817871094,2,0.08944765275436928,-1.2000050862759513,23.95000076293945,-1.166659602424448,24.274999618530273,1.436374229256688,24.295000076293945,0.08944765275436928
5482,2001-11-29,24.42499923706055,24.47500038146973,24.184999465942386,24.25,2525800.0,0.006801278096538521,1.1090858648910538,0.5645146404641619,44.04386071907766,49.32104039916197,-0.17719164734770843,0.08980258616902503,-1.7319791533722118,-2.0551565574782025,40.27967438712724,0.29000091552734375,0.5914236907670052,-0.043750858306882634,-0.9831172420239973,0.895615525410232,-0.51343405016544,0.4259323335516747,0.24162011148041884,91.30416033648908,56.34308407100669,0.4696831918585569,11,0.010000228881832385,-0.7924995422363317,-2.514999389648441,-2.1524991989135778,0.24500083923339488,3,0.07185265600550483,-1.1951162779879128,24.26000022888184,-1.2000050862759513,23.95000076293945,-1.166659602424448,24.274999618530273,0.07185265600550483
5483,2001-11-30,24.67499923706055,24.85000038146973,24.40999984741211,24.42499923706055,2751400.0,0.010235414854002034,-2.1428746594004906,1.4285776566757202,54.98338512544172,48.02980674253096,-0.49053423898955373,-0.07131215962997217,-1.9640091009001885,-2.2836912827506453,39.86463731433885,0.44000053405762074,0.4193641230833336,0.14749917984009286,-0.6766717930193664,0.9716701526995521,-0.26458630658963855,0.5595846662698243,-0.7950000762939489,81.57884169822161,41.99018761983747,0.41208548642973003,11,-0.30999946594238637,-1.0424995422363317,-2.6824994087219274,-2.4024991989135778,-0.38999938964844105,4,0.05390070779448952,1.1090858648910538,24.42499923706055,-1.1951162779879128,24.26000022888184,-1.2000050862759513,23.95000076293945,0.05390070779448952
5484,2001-12-03,25.184999465942386,25.25,24.55500030517578,24.67499923706055,3578600.0,0.02066870292404488,1.1718696449060724,2.0400009155273438,59.30930948131489,47.56537284531788,-0.9516854973913027,-0.5542016877506448,-2.4126689295720176,-2.7676056449239184,38.654148922528826,0.6949996948242188,0.22922778301312974,0.6222494125366254,-0.2521433022352575,1.4966421273085082,0.1850530551506857,1.059445769922565,-1.2856002807617237,95.18514698589577,51.706473317293074,0.43719635738594137,12,-0.6199998855590856,-1.399999618530277,-3.2287497520446813,-2.9124994277954137,-0.9449996948242223,0,0.011514827146195117,-2.1428746594004906,24.67499923706055,1.1090858648910538,24.42499923706055,-1.1951162779879128,24.26000022888184,0.011514827146195117
5485,2001-12-04,25.20499992370605,25.25,24.92499923706055,25.184999465942386,2503800.0,0.0007941416790859801,4.909071993341592,0.03921656625040213,57.456845055408934,47.261012245061224,-0.873897143734947,-0.5965162095468024,-2.3899805745734817,-2.7608197551382467,36.82673696421943,0.3250007629394496,0.07911782997571848,0.6369998931884737,-0.25211180768837593,1.5261115940653234,0.19244404275005067,1.0815557436268968,-1.2515767059326137,96.66666195716493,50.37566202954316,0.44455585043842455,12,-0.6400003433227504,-1.3125,-3.2299995422363246,-2.9324998855590785,-0.9650001525878871,1,0.011108934238962531,1.1718696449060724,25.184999465942386,-2.1428746594004906,24.67499923706055,1.1090858648910538,24.42499923706055,0.011108934238962531
5486,2001-12-05,25.01000022888184,25.30500030517578,24.854999542236328,25.20499992370605,3163000.0,-0.007736548121978326,1.2784822351202836,-9.749761586880851,50.080532608642294,46.53912237757611,-0.5817383201726862,-0.43234666300796576,-2.1544837653639135,-2.5404545644102257,34.83254906800671,0.4500007629394531,-0.0069034152536637805,0.4475002288818395,-0.4284981434837256,1.3234986012474046,0.009501042699056939,0.885499415064622,-1.0047139398193394,73.66072721018138,27.72517075994216,0.43799918618278316,12,-0.40750026702881215,-1.0900001525878942,-3.021250247955326,-2.737500190734867,-0.5450000762939489,2,0.0017992833219560023,4.909071993341592,25.20499992370605,1.1718696449060724,25.184999465942386,-2.1428746594004906,24.67499923706055,0.0017992833219560023
5487,2001-12-06,24.53000068664551,24.92499923706055,24.524999618530273,24.86000061035156,2040800.0,-0.019192304591905573,-1.3529246770149261,1.692309949528567,46.696703146899864,46.43732173368711,-0.04099077377267335,-0.02157982639970868,-1.6374402362305638,-2.0415351190497937,32.15404638740908,0.48500061035156605,-0.06959200971108714,0.010750675201418147,-0.7727113337964155,0.7942126841992518,-0.3809803292974969,0.4024816797003332,-0.4467315566162142,13.407908140432331,-29.733700488586287,0.39173100449891674,12,0.07249927520751598,-0.4150009155273473,-2.5025005340576207,-2.2575006484985387,0.21999931335448863,3,0.005911069969679161,1.2784822351202836,25.01000022888184,4.909071993341592,25.20499992370605,1.1718696449060724,25.184999465942386,0.005911069969679161
5488,2001-12-07,24.545000076293945,24.774999618530273,24.5,24.54999923706055,1852600.0,0.0006114712282336843,-4.789507498945931,0.015148975522364645,55.477029896888546,48.44537397755336,-0.018772430580280997,-0.060139912450523525,-1.6239677671850217,-2.0343015394770916,29.921122328853627,0.27499961853027344,-0.10266019418550698,0.03875007629394389,-0.7332930432204172,0.810793195808305,-0.34727148346323844,0.4247716360511262,-0.38842707575586033,5.590069470112687,-40.42768367928391,0.3860215597571807,12,0.05749988555908203,-0.27500057220458984,-2.320000171661377,-2.2725000381469727,0.03999900817871094,4,0.005092686885779463,-1.3529246770149261,24.53000068664551,1.2784822351202836,25.01000022888184,4.909071993341592,25.20499992370605,0.005092686885779463
5489,2001-12-10,24.434999465942386,24.75,24.375,24.5,1196600.0,-0.004481589326121083,-3.0540657573226935,13.002289202584478,58.14813192650916,51.16636651925147,0.12997969638011142,0.05753608558659096,-1.4908610001106055,-1.900565853800689,28.786727638641512,0.375,-0.11885669624587081,-0.07425050735473349,-0.8446106864996352,0.6961096717901682,-0.45943059692718435,0.3109295822177174,-0.20952082712603826,6.451553360624515,-42.726698732604504,0.3851800895724515,12,0.16750049591064098,0.1800003051757777,-1.912499904632572,-1.9499998092651403,0.25500106811522727,0,-0.006138719943061477,-4.789507498945931,24.545000076293945,-1.3529246770149261,24.53000068664551,1.2784822351202836,25.01000022888184,-0.006138719943061477
5490,2001-12-11,24.375,24.6200008392334,24.309999465942386,24.434999465942386,1260000.0,-0.002455472365612832,-2.263163178236294,0.9230611226856299,56.80581440752363,53.66684581863407,0.2867611988973273,0.10811443094153006,-1.3934690884941112,-1.817338415955433,27.53231770412784,0.3100013732910121,-0.09859803528421196,-0.12474994659423899,-0.8968994067399656,0.6473995135514876,-0.5108246766671023,0.2613247834786243,-0.08475006120208661,6.532711480695205,-45.87749657211241,0.38607473007286314,12,0.36999988555908203,0.3549995422363281,-1.375,-1.427499771118164,0.6000003814697301,1,-0.005538470928485584,-3.0540657573226935,24.434999465942386,-4.789507498945931,24.545000076293945,-1.3529246770149261,24.53000068664551,-0.005538470928485584
5491,2001-12-12,24.170000076293945,24.440000534057614,24.0,24.3700008392334,3686800.0,-0.008410253280248359,1.5882372740634694,3.3333757192355846,50.966614329061855,54.43604066418787,0.5337852529495066,0.28354710692102003,-1.1446284046356574,-1.593978734780837,25.943542469451376,0.44000053405761363,-0.03951491823967501,-0.3017498970031731,-1.0793386636256237,0.47583886961927746,-0.6905442803143984,0.08704448630805217,1.135000228881836,18.37840178486732,-36.737727025239366,0.3887943833112251,12,0.4825000762939453,0.5599994659423828,-0.7487502098083496,-0.8575000762939453,0.7899990081787109,2,0.0028961396194977507,-2.263163178236294,24.375,-3.0540657573226935,24.434999465942386,-4.789507498945931,24.545000076293945,0.0028961396194977507
5492,2001-12-13,24.584999084472656,24.72500038146973,24.165000915527344,24.170000076293945,2142800.0,0.017170004421545038,-1.6353081621570844,-2.074987125445841,54.70778205417993,54.40541810071434,0.1607763595146956,-0.17342201732112272,-1.4992607523719315,-1.9888965622174197,24.218507735364316,0.5599994659423864,0.0815688540403201,0.13424911499023295,-0.604414121351514,0.8729123513319799,-0.23508250318063872,0.5035807331611046,0.6939012145996095,75.48378998973723,17.376373169237226,0.3693316181708728,12,0.06750106811523438,0.14500045776367188,-1.1637492179870605,-1.2724990844726562,0.14000129699707387,3,-0.004880981751207547,1.5882372740634694,24.170000076293945,-2.263163178236294,24.375,-3.0540657573226935,24.434999465942386,-0.004880981751207547
5493,2001-12-14,24.774999618530273,24.95000076293945,24.420000076293945,24.47500038146973,2376200.0,0.007728311618185879,-1.5853701653346062,0.7228914555172978,57.692316721187574,54.22575223847797,-0.015139447608138568,-0.3809870151632957,-1.6212512092366538,-2.1565491831873516,22.50047529824099,0.5300006866455043,0.19018366261164132,0.3229996681213372,-0.41787705925255025,1.0638763954952246,-0.04743869556560654,0.6934380318082809,0.4783226745605482,81.57884169822185,25.53966866734372,0.37043836368694344,12,-0.12249946594238281,-0.047499656677246094,-1.174999713897705,-1.359999656677246,-0.4349994659423828,4,-0.0010090663537921651,-1.6353081621570844,24.584999084472656,1.5882372740634694,24.170000076293945,-2.263163178236294,24.375,-0.0010090663537921651
5494,2001-12-17,24.75,24.96500015258789,24.63500022888184,24.78000068664551,2353200.0,-0.0010090663537921651,-1.5384587169424182,-0.10000254313799098,63.559323129762014,54.903805357850544,-0.06518887919792249,-0.33247274116452985,-1.5321266907078552,-2.11127571143615,22.00276500306747,0.32999992370605113,0.2449816745020712,0.27225008010864116,-0.47265841189546265,1.017158572112745,-0.10020416589341252,0.6447043261106948,0.47825584722900416,77.72019496460041,15.776791009300439,0.3724542460020521,12,-0.09749984741210938,-0.1575002670288086,-1.096250057220459,-1.3350000381469727,-0.5200004577636719,0,-0.006666703657670414,-1.5853701653346062,24.774999618530273,-1.6353081621570844,24.584999084472656,1.5882372740634694,24.170000076293945,-0.006666703657670414
5495,2001-12-18,25.19499969482422,25.19499969482422,24.70000076293945,24.989999771118164,1967200.0,0.017979785649463453,3.8292596693307877,-6.833174391251019,65.15397603724932,56.57863240547354,-0.5718974060100876,-0.7198701485282015,-1.8979654042595548,-2.5330484022190376,22.161491830683776,0.4949989318847692,0.2527856460166866,0.6572498321533189,-0.11668364030762035,1.4311833046142581,0.27028309592284927,1.0442165683837885,0.008691035460206109,100.0,38.67422350584545,0.38696673623047023,12,-0.5974998474121094,-0.6024999618530273,-1.5274996757507324,-1.7799997329711914,-1.0599994659423793,1,-0.020043626389499303,-1.5384587169424182,24.75,-1.5853701653346062,24.774999618530273,-1.6353081621570844,24.584999084472656,-0.020043626389499303
5496,2001-12-19,25.67499923706055,25.899999618530273,24.95499992370605,25.19499969482422,5526600.0,0.01905138114905136,1.0322567413472106,2.3414620530522416,68.38236531585162,58.98815042424596,-1.0590133368597776,-1.1256621353867118,-2.2912718140659933,-2.987352809128666,22.72002064667632,0.9449996948242223,0.21388740055385824,1.053499412536624,0.16984647440598266,1.9371523506672652,0.6116729434713051,1.4953258816019428,-1.6749992370605504,87.03166860699704,28.27942591552825,0.44182646906531975,12,-0.7249994277954137,-0.7849998474121129,-1.9099993705749547,-2.259999275207523,-1.649999618530277,2,-0.027263831602394317,3.8292596693307877,25.19499969482422,-1.5384587169424182,24.75,-1.5853701653346062,24.774999618530273,-0.027263831602394317
5497,2001-12-20,25.645000457763672,25.649999618530273,25.34000015258789,25.5,4805600.0,-0.0011684042916572102,3.000024611143926,0.30208457509794817,65.2516083525168,60.07421469709353,-0.9546059348041211,-1.0278614106070627,-2.1807169973203955,-2.938757702961489,23.185450955647266,0.3349990844726598,0.17929409133974872,0.9470005989074721,-0.013587826420650373,1.9075890242355946,0.46670638624341265,1.4272948115715316,-1.6070004653930674,82.77032164609392,25.794052163944002,0.48029421266406075,12,-0.6950006484985352,-0.7550010681152344,-1.8025007247924805,-2.2300004959106445,-0.9600009918212855,3,-0.026710912889987504,1.0322567413472106,25.67499923706055,3.8292596693307877,25.19499969482422,-1.5384587169424182,24.75,-0.026710912889987504
5498,2001-12-21,25.95000076293945,25.95000076293945,25.645000457763672,25.649999618530273,3242000.0,0.011893168248450658,1.033327611309287,2.0689668780089727,62.857179492933135,60.59744220447398,-1.1614911087490718,-1.2675013936709831,-2.396732439459946,-3.2172914673608126,23.65454352748289,0.3050003051757777,0.19527034537392396,1.1692508697509716,0.07851339261925006,2.259988346882693,0.6238821311851126,1.7146196083168306,-1.8747607780456512,100.0,45.87997752093512,0.5453687385658607,12,-0.975000381469723,-1.0350008010864222,-1.9350008964538539,-2.5350008010864222,-1.1750011444091761,4,-0.04720617901557855,3.000024611143926,25.645000457763672,1.0322567413472106,25.67499923706055,3.8292596693307877,25.19499969482422,-0.04720617901557855
5499,2001-12-24,25.8700008392334,26.0,25.7549991607666,25.79999923706055,1268400.0,-0.003082848607091515,-2.0624769034534554,0.2333377837964903,60.95554834930868,61.05852375356121,-0.9571883007687205,-1.1192665531601165,-2.2195890391650224,-3.1049540018683075,24.14778972548756,0.24500083923339844,0.26352766404367145,1.0095008850097642,-0.15620170390246102,2.1752034739219894,0.4266495905536516,1.5923521794658768,-1.7197704232177742,90.00005868768471,39.55741343463866,0.5828512944561131,12,-0.8700008392333984,-0.9300012588500977,-1.7175006866455078,-2.455000877380371,-1.4549999237060547,0,-0.05914188778552998,1.033327611309287,25.95000076293945,3.000024611143926,25.645000457763672,1.0322567413472106,25.67499923706055,-0.05914188778552998
5500,2001-12-26,26.184999465942386,26.2450008392334,25.875,25.875,1851400.0,0.01217621246580225,-1.3871063010293547,4.4284624397158145,68.62125376180532,63.02015035719936,-1.1045982963597005,-1.3262363114553501,-2.435004794081056,-3.38298016901663,25.278034022751463,0.375,0.31267819721124823,1.2127495765686085,-0.012435798589137903,2.437934951726355,0.6001568889897335,1.8253422641474835,-1.9237828748876993,95.3487340536899,45.8666742115163,0.6125926875788736,12,-0.9799985885620153,-1.1224994659423864,-2.0399994850158727,-2.769999504089359,-1.8500003814697301,2,-0.07466106410461593,-2.0624769034534554,25.8700008392334,1.033327611309287,25.95000076293945,3.000024611143926,25.645000457763672,-0.07466106410461593
5501,2001-12-27,26.43000030517578,26.43000030517578,25.95499992370605,26.190000534057614,2608000.0,0.009356534055005694,2.9583402872152185,0.7741941438143373,82.53428169615765,66.11198365075245,-1.1122720209536432,-1.4760062765530009,-2.5760061964111394,-3.593918839140912,26.425281912527065,0.4750003814697301,0.37655405856343904,1.349250411987306,0.010561509329477303,2.687939314645135,0.6799059606583917,2.0185948633162205,-2.0100809742667956,100.0,44.05645708941338,0.6693444513289152,12,-1.005000114440918,-1.2750005722045898,-2.348750114440918,-3.015000343322754,-2.075000762939453,3,-0.08683314603838699,-1.3871063010293547,26.184999465942386,-2.0624769034534554,25.8700008392334,1.033327611309287,25.95000076293945,-0.08683314603838699
5502,2001-12-28,26.18000030517578,26.399999618530273,26.07500076293945,26.364999771118164,1723400.0,-0.009458948055745653,1.549019021190367,-0.7708318432157815,75.91128129823164,68.1363130482018,-0.6841762387860868,-1.1465698254776626,-2.223089924841709,-3.3083300382648275,27.425312016597076,0.3549995422363317,0.4533180150972349,1.011500358581543,-0.3754128367258325,2.3984135538889184,0.318043760927857,1.704956956235229,-1.5590728768401156,68.15286005160776,5.598699442924094,0.6934565976536877,12,-0.6475000381469727,-1.0250005722045898,-2.072500228881836,-2.765000343322754,-4.405000686645508,4,-0.08231476934778581,2.9583402872152185,26.43000030517578,-1.3871063010293547,26.184999465942386,-2.0624769034534554,25.8700008392334,-0.08231476934778581
5503,2001-12-31,26.0049991607666,26.149999618530273,25.88500022888184,26.07999992370605,1486000.0,-0.00668453561379756,1.4651088518656188,0.40541069974119925,74.37889688817589,69.33848791024778,-0.3535285455429822,-0.9136635616481499,-1.9447617402858413,-3.101510000689597,27.688935623842376,0.29500007629394176,0.5737141257956395,0.7699992179870598,-0.6445493987962507,2.1845478347703704,0.06272490959540278,1.477273526378717,-1.2031644447469247,37.03697424377287,-31.266546892944213,0.7072743083916555,12,-0.4399986267089844,-0.8399991989135742,-2.002499580383301,-2.589999198913574,-3.5549983978271484,0,-0.0507594592356565,1.549019021190367,26.18000030517578,2.9583402872152185,26.43000030517578,-1.3871063010293547,26.184999465942386,-0.0507594592356565
5504,2002-01-02,25.47500038146973,25.864999771118164,25.084999084472656,25.864999771118164,4681600.0,-0.020380649736627343,3.000009781290348,5.199938965464824,64.90516747207857,69.3108425141177,0.3242220877590718,-0.38032408783766414,-1.315625397269013,-2.5374215532099527,26.705819192431544,0.9200000762939453,0.6475427717402162,0.22550039291382262,-1.1928305116314668,1.643831297459112,-0.4836650593588203,0.9346658451864656,-0.5103491065344414,28.996352642207512,-45.17425047312909,0.709165452272644,1,0.21749973297118785,-0.31000041961670277,-1.4725008010864293,-2.0600004196167028,-2.47500038146973,2,-0.027477949066043172,1.4651088518656188,26.0049991607666,1.549019021190367,26.18000030517578,2.9583402872152185,26.43000030517578,-0.027477949066043172
5505,2002-01-03,25.48500061035156,25.54999923706055,25.274999618530273,25.479999542236328,1482200.0,0.0003925506862445527,3.0741190765490485,-0.012823271645986546,68.8126130698516,69.3586478201177,0.40195434736014946,-0.3881736803770437,-1.2269068883207659,-2.5091755883262543,25.66957392745486,0.274999618530277,0.7028328988138526,0.22150058746337464,-1.2005037358043609,1.6435049107311102,-0.4895015741704931,0.9325027490972424,-0.4000015258789027,29.739863408435742,-49.36115856125973,0.7110021616338676,1,0.2724990844726598,-0.3200006484985316,-1.4825010299682582,-2.0700006484985316,-2.380001068115231,3,-0.04198546867562558,3.000009781290348,25.47500038146973,1.4651088518656188,26.0049991607666,1.549019021190367,26.18000030517578,-0.04198546867562558
5506,2002-01-04,25.05500030517578,25.48500061035156,24.8799991607666,25.48500061035156,2218000.0,-0.01687268176878598,1.813958233530308,-85.98169336390477,56.6951772856949,68.40793325713749,0.8211072167932763,0.047822667371768546,-0.7019550556368941,-2.0448774557178595,24.477315857500106,0.6050014495849574,0.7382047838654984,-0.21074972152710103,-1.6312067376421098,1.2097072945879077,-0.9209782295846054,0.49947878653040334,1.375,11.513229717486617,-65.23446464418245,0.7102285080575045,1,0.5999994277954102,0.1099996566772461,-1.0525007247924805,-1.640000343322754,-1.7399997711181676,4,-0.028736827456928404,3.0741190765490485,25.48500061035156,3.000009781290348,25.47500038146973,1.4651088518656188,26.0049991607666,-0.028736827456928404
5507,2002-01-07,24.67499923706055,25.065000534057614,24.61000061035156,25.04999923706055,3660200.0,-0.015166675852593459,1.2468988122710807,0.8720924043221449,48.64864307567799,66.82920698855358,1.172326336698852,0.4629809114698027,-0.24009892232200158,-1.630364333591185,24.009817704410622,0.4549999237060547,0.7264916108583499,-0.5980007171630817,-2.0040533713078794,0.8080519369817161,-1.3010270442354823,0.10502560990931897,1.7240010452270482,4.220692764332514,-68.94512255434432,0.7030263270723991,1,0.8450012207031214,0.5400009155273402,-0.6574997901916539,-1.259999275207523,-1.6899986267089915,0,-0.012968579725165741,1.813958233530308,25.05500030517578,3.0741190765490485,25.48500061035156,3.000009781290348,25.47500038146973,-0.012968579725165741
5508,2002-01-08,24.670000076293945,24.71999931335449,24.44499969482422,24.63500022888184,2207800.0,-0.00020260023996665488,3.074119076549372,-0.09333292643228219,48.91304404163205,65.49115095436728,1.0914396323513351,0.5036471675759024,-0.16031936637046584,-1.6004314611084816,23.686711068371334,0.2749996185302699,0.6573506915482739,-0.6092498779296882,-2.0027323080947426,0.7842325522353661,-1.3059910930122136,0.08749133715283719,1.6574402191162108,15.845096435273053,-54.40055874914262,0.6967412150825263,1,0.7674999237060547,0.5450000762939453,-0.6362504959106445,-1.255000114440918,-1.2450008392333949,1,-0.11734902508352862,1.2468988122710807,24.67499923706055,1.813958233530308,25.05500030517578,3.0741190765490485,25.48500061035156,-0.11734902508352862
5509,2002-01-09,24.28499984741211,24.86000061035156,24.22500038146973,24.670000076293945,3888200.0,-0.015606008418775463,-1.5148565709213904,-11.000054495913924,37.430937625466115,62.025560272551814,1.3722724575925973,0.9242187927828098,0.28959817319832126,-1.1952773849381373,23.805153501595132,0.6350002288818288,0.5934713514692511,-0.9867501258850098,-2.4008272836661604,0.42732703189614085,-1.693788704775585,-0.27971154699443446,1.9294940119628912,4.528265491642658,-59.394423181276544,0.7070385788905748,1,1.0425004959106445,0.9300003051757812,-0.28625011444091797,-0.869999885559082,-0.850000381469723,2,-0.07556100868858762,3.074119076549372,24.670000076293945,1.2468988122710807,24.67499923706055,1.813958233530308,25.05500030517578,-0.07556100868858762
5510,2002-01-10,24.239999771118164,24.565000534057614,24.190000534057614,24.334999084472656,2128400.0,-0.0018529988295939992,-2.846197486183652,0.24675131656518917,27.472532079094023,55.907588092878086,1.243083459883021,1.0103896217186161,0.3990416248092963,-1.1245920206220283,24.11967356558384,0.375,0.5112842905059232,-1.0250001907348647,-2.4582595752552976,0.4082591937855682,-1.7416298829950811,-0.30837049847464826,1.815334610024415,3.8609447192960133,-54.77827622887057,0.7166296922602169,1,1.0550003051757812,0.9750003814697266,-0.06500005722045898,-0.8249998092651367,-0.9400005340576136,3,-0.05115510655225408,-1.5148565709213904,24.28499984741211,3.074119076549372,24.670000076293945,1.2468988122710807,24.67499923706055,-0.05115510655225408
5511,2002-01-11,24.239999771118164,24.47500038146973,24.065000534057614,24.1200008392334,1530200.0,0.0,-2.5652231602341415,-1.2631557813158794,27.733749907050623,50.55452904941353,1.005502009281134,1.0708033546514777,0.4635241365649456,-1.0992048182517422,25.29258511873159,0.4099998474121165,0.4326676711030757,-1.0285001754760756,-2.4508007466056583,0.393800395653507,-1.739650461040867,-0.3173498899112843,1.628801225315918,17.499923706055043,-36.51354576411502,0.711150285564792,1,0.8675003051757812,0.9750003814697266,-0.011250019073486328,-0.8249998092651367,-0.48999977111816406,4,-0.046823442227676204,-2.846197486183652,24.239999771118164,-1.5148565709213904,24.28499984741211,3.074119076549372,24.670000076293945,-0.046823442227676204
5512,2002-01-14,24.46500015258789,24.70000076293945,24.13500022888184,24.239999771118164,2465600.0,0.00928219404266728,-1.5977067941157224,1.875019868391773,25.85365460312883,45.16283546218608,0.5717735828565544,0.8815495096113466,0.29195970390627934,-1.299886489374341,25.79491161171965,0.5650005340576101,0.29347192091308116,-0.7974998474121087,-2.232892942134061,0.6378932473098438,-1.5151963947730849,-0.07980330005113245,1.1873447883610169,50.314412596657434,2.0304404587107427,0.7176965473609758,1,0.5,0.75,-0.2037501335144043,-1.0500001907348633,-1.3250007629394496,0,-0.047005910948610063,-2.5652231602341415,24.239999771118164,-2.846197486183652,24.239999771118164,-1.5148565709213904,24.28499984741211,-0.047005910948610063
5513,2002-01-15,24.75,24.79999923706055,24.29999923706055,24.46500015258789,2116200.0,0.011649288601453867,1.5974139212285872,1.2666638409697792,32.92682004925369,41.60968574853887,0.10061108838127097,0.6267126047343723,0.0474007550319584,-1.5578651021704744,25.842313374081904,0.5,0.0824055947979403,-0.5112500190734863,-1.9484729792372484,0.9259729410902757,-1.2298614991553691,0.20736146100839647,0.7118636121219524,86.16344656665328,41.373537458455495,0.7186114800818817,1,0.05749988555908203,0.4650001525878906,-0.3912501335144043,-1.3350000381469727,-1.1149997711181605,1,-0.07131310665246227,-1.5977067941157224,24.46500015258789,-2.5652231602341415,24.239999771118164,-2.846197486183652,24.239999771118164,-0.07131310665246227
5514,2002-01-16,24.584999084472656,24.90999984741211,24.57999992370605,24.75,1482200.0,-0.006666703657670414,-2.7714441416892606,-0.5789508907657507,24.440912772093796,36.67949682656578,0.14090663688391913,0.8208011573104379,0.22016589984490054,-1.3681248203540513,25.78166452396268,0.32999992370605824,-0.11484215007219234,-0.6680008888244622,-2.119404870183171,0.7834030925342468,-1.3937028795038167,0.0577011018548923,0.7092409582815762,61.538339995892024,22.18773644498257,0.7257019906793549,1,0.19000148773193004,0.6300010681152344,-0.14874935150146484,-1.169999122619629,-0.8199996948242152,2,-0.04718323736463903,1.5974139212285872,24.75,-1.5977067941157224,24.46500015258789,-2.5652231602341415,24.239999771118164,-0.04718323736463903
5515,2002-01-17,24.690000534057614,24.739999771118164,24.28000068664551,24.584999084472656,1976800.0,0.004270956009564175,3.487797616278494,-0.6363688907384073,20.903048755982553,32.70259365659774,-0.09915179205384916,0.7125599253070796,0.10432134901550327,-1.4487227147463848,25.522243808359,0.4599990844726527,-0.3088153252318051,-0.5377494812011747,-2.0108112646559384,0.935312302253589,-1.2742803729285548,0.19878141052620535,0.4567307676530241,73.96455714488833,40.53891593819925,0.7365308917273813,1,-0.125,0.524999618530277,-0.08125066757201793,-1.2750005722045863,-0.8100013732910121,3,-0.05083033782782087,-2.7714441416892606,24.584999084472656,1.5974139212285872,24.75,-1.5977067941157224,24.46500015258789,-0.05083033782782087
5516,2002-01-18,24.97500038146973,25.07500076293945,24.65999984741211,24.774999618530273,2439800.0,0.011543128442584871,1.0749966621526446,1.9047428747889306,30.082668494356454,30.63970759200646,-0.44331201533121245,0.39255557471536306,-0.18907821095183053,-1.711804956852152,23.96756880821677,0.4150009155273402,-0.4399693106756608,-0.21774969100951935,-1.6792865840377686,1.24378720201873,-0.9485181375236458,0.5130187555046071,-0.9099998474121165,89.36166758990471,57.83666609291122,0.7307684465141251,1,-0.4049997329711985,0.2399997711181605,-0.23750066757202504,-1.5600004196167028,-1.2950000762939489,4,-0.06706711186486913,3.487797616278494,24.690000534057614,-2.7714441416892606,24.584999084472656,1.5974139212285872,24.75,-0.06706711186486913
5517,2002-01-22,24.959999084472656,25.03499984741211,24.82999992370605,24.92499923706055,1459200.0,-0.0006006525232409299,1.2161989401406657,0.17499856949396148,31.762674199297336,28.73411094285816,-0.428716106853436,0.3727163858954299,-0.19168954277302674,-1.6753096222698929,22.328877239240448,0.20499992370605824,-0.5959900629182577,-0.19850091934204173,-1.6474649189929202,1.2504630803088368,-0.922982919167481,0.5259810804833975,-0.8747985458374075,85.53438145529519,52.44673391821598,0.7244819998254391,1,-0.38999843597412465,0.28750133514404297,-0.2687492370605469,-1.544999122619629,-1.8449993133544922,1,-0.04847752920092785,1.0749966621526446,24.97500038146973,3.487797616278494,24.690000534057614,-2.7714441416892606,24.584999084472656,-0.04847752920092785
5518,2002-01-23,24.72500038146973,24.92499923706055,24.60000038146973,24.875,1323400.0,-0.009415012484880858,1.6000106812337611,-4.28572207084502,35.40858023692647,28.509404566353755,-0.20684735745113514,0.5388634026456423,0.0416230700661373,-1.419805500818942,20.38784075401362,0.35999870300292613,-0.6819533088293568,-0.3722496032714808,-1.783410108708381,1.0389109021654193,-1.077829855989929,0.33333064944696744,-0.6200038383483957,55.97479900865914,21.445563834867535,0.7055802527184495,1,-0.1549997329711985,0.5225000381469691,-0.03375053405762074,-1.3100004196167028,-1.7550010681152415,2,-0.06410519584902319,1.2161989401406657,24.959999084472656,1.0749966621526446,24.97500038146973,3.487797616278494,24.690000534057614,-0.06410519584902319
5519,2002-01-24,24.34000015258789,24.70000076293945,24.04999923706055,24.649999618530273,3501200.0,-0.015571293142239151,2.1707255802269474,2.066668362092034,30.56028704105499,28.852488451016086,0.20872476627390313,0.8467774154524363,0.43429102487164073,-1.014733715016856,18.622906253614534,0.6750011444091797,-0.71801356949058,-0.6807497978210435,-2.0813710650577164,0.7198714694156294,-1.38106043143938,0.019560835797292953,0.735000610351559,28.292730128247918,-6.559678836735571,0.7003106336183369,1,0.22249984741210938,0.8999996185302734,0.34999990463256836,-0.9250001907348633,-2.3400001525878906,3,-0.028964663898372822,1.6000106812337611,24.72500038146973,1.2161989401406657,24.959999084472656,1.0749966621526446,24.97500038146973,-0.028964663898372822
5520,2002-01-25,24.229999542236328,24.399999618530273,24.03499984741211,24.34000015258789,1751400.0,-0.00451933482588196,2.1739173701756425,0.35484128986211694,34.28572258980515,29.58048541576659,0.3544297401847487,0.8461892473562322,0.5447140141163729,-0.8838999076366143,16.478995542695607,0.36499977111816406,-0.7606852508791668,-0.6930004119873061,-2.022580696069081,0.6365798720944689,-1.3577905540281918,-0.028210269946420397,0.8245011901855435,18.749954150313673,-18.267573856258576,0.664790142040887,1,0.3250007629394531,1.0025005340576172,0.3925004005432129,-0.8149995803833008,-1.7250003814697266,4,-0.019191092091327744,2.1707255802269474,24.34000015258789,1.6000106812337611,24.72500038146973,1.2161989401406657,24.959999084472656,-0.019191092091327744
5521,2002-01-28,24.13500022888184,24.29999923706055,24.024999618530273,24.23500061035156,2176600.0,-0.003920731124608223,1.3913256209312503,0.9090893327784068,38.46156981175142,30.98136488339132,0.48385060679658665,0.8015322071517126,0.633721289573554,-0.7670510874172471,14.016620417774686,0.274999618530277,-0.7261121243199256,-0.6732497215270961,-1.841560690224572,0.4950612471703799,-1.257405205875834,-0.08909423717835807,0.8787204681396403,10.891147071654325,-29.024332652017478,0.5841554843487379,1,0.4149999618530238,1.0924997329711879,0.4599995613098109,-0.7200002670288121,-1.4150009155273509,0,-0.01056561283186086,2.1739173701756425,24.229999542236328,2.1707255802269474,24.34000015258789,1.6000106812337611,24.72500038146973,-0.01056561283186086
5522,2002-01-29,24.024999618530273,24.1200008392334,23.815000534057614,24.0,2526400.0,-0.004557721537534087,1.8371849578169825,-0.24999523164662554,36.80982552270642,31.412809935997178,0.5865561109163515,0.7818958752779963,0.727462686479349,-0.6317866858358201,11.545788869355537,0.31999969482422586,-0.6554677099908339,-0.6755002975463853,-1.6997428280986355,0.34874223300586493,-1.1876215628225104,-0.16337903227026018,0.9293978137817334,18.918858545017976,-23.04823888434924,0.5121212652761243,1,0.42000102996825817,1.0975008010864258,0.8949999809265137,-0.4499998092651367,-1.3299999237060547,1,-0.014360013270859673,1.3913256209312503,24.13500022888184,2.1739173701756425,24.229999542236328,2.1707255802269474,24.34000015258789,-0.014360013270859673
5523,2002-01-30,24.684999465942386,24.71999931335449,24.0,24.024999618530273,3138200.0,0.02747137806000466,-1.0281696951461845,26.400396734569455,57.352925708154984,35.06970026222619,-0.0934622571987731,0.018903711129041767,0.06675829457772764,-1.2621888946193032,9.050318003561198,0.7199993133544886,-0.5658982386280549,0.05049953460693857,-0.7695771808613863,0.8705762500752634,-0.35953882312722385,0.460537892341101,0.1782462145092687,96.13260832911898,47.38785844747694,0.41003835773416314,1,-0.23999881744385476,0.43750095367431285,0.23500013351440074,-1.1099996566772496,-1.6849994659423864,2,-0.06360136636787583,1.8371849578169825,24.024999618530273,1.3913256209312503,24.13500022888184,2.1739173701756425,24.229999542236328,-0.06360136636787583
5524,2002-01-31,24.774999618530273,24.899999618530273,24.42499923706055,24.57500076293945,2139200.0,0.003645945089529423,1.1111181753832562,0.30302863913533884,59.67448874148245,39.37763803839285,-0.17173643779642944,-0.13304912090931253,-0.006312609354964138,-1.3243223223679443,8.354310924225757,0.475000381469723,-0.4806406689756173,0.17549972534179759,-0.5475488998663884,0.8985483505499836,-0.18602458726229543,0.5370240379458906,-0.9599990844726598,88.47925295155862,32.65014389112841,0.36152431260409235,1,-0.32999897003174183,0.3475008010864258,0.17000055313110352,-1.1749992370605469,-1.639999389648434,3,-0.07285571475148478,-1.0281696951461845,24.684999465942386,1.8371849578169825,24.024999618530273,1.3913256209312503,24.13500022888184,-0.07285571475148478
5525,2002-02-01,24.415000915527344,24.88999938964844,24.2450008392334,24.85000038146973,2794200.0,-0.014530724865629119,1.504860985085551,-2.1750097752176565,52.800016601552365,41.90178782808128,0.16220932894744422,0.1503882314212106,0.37451826404053534,-0.9414608028535199,7.7398609990846134,0.6449985504150426,-0.44565405387356094,-0.13099899291992045,-0.7250006106368083,0.4630026247969674,-0.4279998017783626,0.1660018159385217,-0.5783003997802751,55.29962099104878,-5.1557178828604435,0.2970008088584431,2,0.009999275207519531,0.7074995040893555,0.5549988746643066,-0.7900009155273438,-1.0150012969970703,4,-0.09891463546869916,1.1111181753832562,24.774999618530273,-1.0281696951461845,24.684999465942386,1.8371849578169825,24.024999618530273,-0.09891463546869916
5526,2002-02-04,24.334999084472656,24.75,24.21999931335449,24.5,1994000.0,-0.0032767490499583385,-1.6835446705360548,0.37931291517768745,47.81877648203382,43.68579919282978,0.15855339229855758,0.18306975100506406,0.4746909888962776,-0.8401864472263689,7.953752069752785,0.5300006866455114,-0.3693616230980368,-0.17500076293945455,-0.7247375391373723,0.3747360132584632,-0.4498691510384134,0.09986762515950431,-0.47703258666992454,47.9261741191032,-13.241367405221467,0.27486838809895925,2,0.03500080108642578,0.787501335144043,0.7987513542175293,-0.587498664855957,-0.904998779296875,0,-0.075200328438628,1.504860985085551,24.415000915527344,1.1111181753832562,24.774999618530273,-1.0281696951461845,24.684999465942386,-0.075200328438628
5527,2002-02-05,24.354999542236328,24.649999618530273,24.209999084472656,24.524999618530273,1445400.0,0.0008218803581723222,1.095240257764497,1.030297775928238,42.725600726126224,44.49880146940753,0.04884532638318362,0.1453169967481216,0.471802358587162,-0.8401788368236893,8.431520326599735,0.4400005340576172,-0.289681491210267,-0.1390003204345689,-0.6871417333318952,0.4091410924627574,-0.4130710268832338,0.13507038601409604,-0.4761923820190468,39.44441030053469,-17.794568470336685,0.2740707064486636,2,0.0025005340576171875,0.7525005340576172,0.9350004196166992,-0.5149993896484375,-0.6700000762939418,1,-0.0671320164078193,-1.6835446705360548,24.334999084472656,1.504860985085551,24.415000915527344,1.1111181753832562,24.774999618530273,-0.0671320164078193
5528,2002-02-06,21.774999618530273,22.375,21.61000061035156,22.25,21753200.0,-0.10593307214938885,1.1103420334693568,2.794118637031718,22.61210686053947,43.61567033823914,2.4209723545699617,2.632268069238613,3.0334842583991275,1.7439120116774092,9.745936689165898,2.744998931884769,-0.33149775215883537,-2.5742502212524414,-3.9017024830921443,-1.2467979594127385,-3.237976352172293,-1.91052409033259,3.125,5.015168933745516,-49.545123323677274,0.6637261309198516,2,1.4800004959106445,2.1050004959106445,3.5687503814697266,2.127500534057617,2.360000610351566,2,0.042250291270316875,1.095240257764497,24.354999542236328,-1.6835446705360548,24.334999084472656,1.504860985085551,24.415000915527344,0.042250291270316875
5529,2002-02-07,22.450000762939453,22.614999771118164,21.825000762939453,21.825000762939453,9231200.0,0.030998904993539522,-1.527996826171875,-1.3157884169822156,30.350888405768558,43.178466540012856,1.6200460337886717,1.9107076752517678,2.348275757576598,1.0731363106263814,10.580782382911321,0.8400001525878906,-0.37708397386543524,-1.8074991226196282,-3.383955713760553,-0.23104253147870324,-2.5957274181900907,-1.0192708270491657,2.384198875427245,25.60977028070605,-25.401490005314542,0.788228295570463,2,0.8049993515014648,1.2874994277954102,2.914999485015869,1.4649991989135742,1.564998626708988,3,0.02449885159774645,1.1103420334693568,21.774999618530273,1.095240257764497,24.354999542236328,-1.6835446705360548,24.334999084472656,0.02449885159774645
5530,2002-02-08,23.0,23.07500076293945,22.350000381469727,22.67499923706055,4554600.0,0.02449885159774645,2.0526184758952755,0.5200012207031193,33.44509891509789,42.62108088482913,0.9803133680381784,1.331304274378656,1.8047270371767645,0.536112288537236,11.109151439360295,0.725000381469723,-0.4198287801389071,-1.1954998970031738,-2.8693792744958415,0.47837948048949386,-2.0324395857495077,-0.35856020825684,1.769715657806394,44.26750509031365,-1.81450166276138,0.8369396887463342,2,0.25500011444091797,0.5799999237060547,2.4287500381469727,0.9149999618530273,1.0,4,0.00586957516877562,-1.527996826171875,22.450000762939453,1.1103420334693568,21.774999618530273,1.095240257764497,24.354999542236328,0.00586957516877562
5531,2002-02-11,23.104999542236328,23.18000030517578,22.82500076293945,23.024999618530273,3691800.0,0.004565197488535899,2.0869330856560304,0.24615303355752233,34.68208547693479,42.384665324187836,0.7977334749894389,1.198353758455923,1.6975373728118441,0.4339725894291675,11.380117937583087,0.3549995422363317,-0.41318372975450046,-1.0337503433227546,-2.7768082925572024,0.7093076059116932,-1.9052793179399785,-0.16222136870553072,1.6015218146209698,49.17761248811834,7.75203876454686,0.8715289746172241,2,0.15000057220458984,0.4425010681152308,2.356250286102295,0.8100004196166992,0.5100002288818359,0,0.012767802732680522,2.0526184758952755,23.0,-1.527996826171875,22.450000762939453,1.1103420334693568,21.774999618530273,0.012767802732680522
5532,2002-02-12,23.315000534057614,23.375,23.07500076293945,23.149999618530273,3416600.0,0.009088984894260577,1.105258931081124,2.06251341105782,38.308464006164186,40.26861402396664,0.5324171066896,0.9462973992360268,1.4824221081535462,0.2310355643923181,12.05402462755302,0.2999992370605504,-0.41703296157279013,-0.766249370574954,-2.5396013034429323,1.0071025622930243,-1.652925337008945,0.12042659585903692,1.3295904078695706,96.60059565491763,54.660153674519535,0.88667596643399,2,-0.060000419616695666,0.027500152587890625,2.0949993133544957,0.5999994277954137,0.6849994659423864,1,0.004932436992663991,2.0869330856560304,23.104999542236328,2.0526184758952755,23.0,-1.527996826171875,22.450000762939453,0.004932436992663991
5533,2002-02-13,22.98500061035156,23.540000915527344,22.895000457763672,23.375,3310000.0,-0.01415397452914502,-1.2631607126126005,-2.3636195496371,38.6610960403138,37.93379261272567,0.6659436931720606,1.198748652184502,1.7953082055755551,0.5688867999138374,13.050609895506001,0.6450004577636719,-0.44379730833048114,-1.0079993247985861,-2.8165442940438403,0.8005456444466681,-1.9122718094212132,-0.10372684017595901,1.5988985249441114,67.63846904979549,22.981437796338625,0.9042724846226269,2,0.26499938964844105,0.3575000762939453,2.3824996948242223,0.9599990844726598,1.159999847412113,2,0.030454593735167235,1.105258931081124,23.315000534057614,2.0869330856560304,23.104999542236328,2.0526184758952755,23.0,0.030454593735167235
5534,2002-02-14,23.42499923706055,23.42499923706055,22.79999923706055,23.07500076293945,2455000.0,0.019142859039596116,2.571444141689301,-0.8974333894127414,43.616175525677995,36.913365826517406,0.01599057202490073,0.7034564719833476,1.326514377903191,0.15773997857768407,14.377060258768159,0.625,-0.4491948795681111,-0.5100007057189906,-2.3130009900636495,1.2929995786256683,-1.4115008478913182,0.39149943645333707,1.0994219277362376,90.33599774323923,40.650316908219736,0.9015001421723292,2,-0.24499893188476918,-0.08249855041504617,1.9012508392333949,0.6325006484985316,0.8400001525878906,3,0.030309541726601275,-1.2631607126126005,22.98500061035156,1.105258931081124,23.315000534057614,2.0869330856560304,23.104999542236328,0.030309541726601275
5535,2002-02-15,23.434999465942386,23.739999771118164,23.31999969482422,23.32500076293945,2194800.0,0.0004269041283901931,-5.999952316617659,0.31428337874660794,44.37298532507103,36.53050014241044,-0.1649926985056922,0.6267476093867081,1.2865966837462857,0.1669631471868378,14.97564482041072,0.4200000762939453,-0.5761994584390777,-0.43725042343139364,-2.216816947844542,1.3423161009817548,-1.3270336856379679,0.4525328387751806,1.0311332877654955,67.55317745839878,12.424874493199233,0.8897832622065734,2,-0.3049993515014684,-0.0924987792968821,1.836250782012936,0.6225004196166957,1.1350002288818324,4,0.024749303901156816,2.571444141689301,23.42499923706055,-1.2631607126126005,22.98500061035156,1.105258931081124,23.315000534057614,0.024749303901156816
5536,2002-02-19,23.29999923706055,23.72500038146973,23.25,23.399999618530273,3725400.0,-0.0057606243634880094,-3.750030994592671,-0.9091050961487532,44.19535401088337,36.693806062939004,-0.2148393790691543,0.663863475236731,1.395780284350007,0.3201977409155923,16.35579679500009,0.4750003814697301,-0.7357500426079611,-0.4885005950927699,-2.2061306355185977,1.229129445333058,-1.3473156153056856,0.3703144251201458,1.1090108737802034,53.19145914116624,-6.24788054742681,0.8588150202129146,2,-0.6249990463256871,0.04250144958495383,1.9550008773803675,0.9100008010864222,1.1400012969970632,1,0.030042952182849803,-5.999952316617659,23.434999465942386,2.571444141689301,23.42499923706055,-1.2631607126126005,22.98500061035156,0.030042952182849803
5537,2002-02-20,23.75,23.790000915527344,22.97500038146973,23.29999923706055,4478800.0,0.01931333809761182,2.0754586611197747,-4.49999046329334,42.25352780382534,38.87618616774854,-0.8489617563493574,0.1249720863728001,0.9401338457348629,-0.10812810525276007,17.924391665961174,0.8150005340576136,-0.8485651011095143,0.02200012207031321,-1.6047220189620077,1.6487222631026341,-0.7913609484458455,0.8353611925864719,0.60302992083097,95.95951033241754,39.46127818976005,0.8133610705161599,2,-0.9424991607666016,-0.40749931335449574,1.411250114440918,0.567500114440918,0.6749992370605504,2,-0.005684220163445719,-3.750030994592671,23.29999923706055,-5.999952316617659,23.434999465942386,2.571444141689301,23.42499923706055,-0.005684220163445719
5538,2002-02-21,23.13999938964844,23.690000534057614,23.06999969482422,23.54999923706055,4084200.0,-0.025684236225328783,-1.2545516337330258,-0.9111092273131933,37.528606582634744,39.673710409622565,-0.027908537350775475,0.6431127313639102,1.5368005692808246,0.5155100360237519,19.105669903384246,0.6800003051757812,-0.9630054738232801,-0.508750438690182,-2.0846005218983272,1.0670996445179632,-1.2966754802942546,0.2791746029138906,1.15816994497294,34.34339152984526,-17.36137359521014,0.7879250416040722,2,-0.0699987411499059,0.2025012969970632,1.9500007629394496,1.2050008773803675,0.985000610351559,3,0.03716510946565865,2.0754586611197747,23.75,-3.750030994592671,23.29999923706055,-5.999952316617659,23.434999465942386,0.03716510946565865
5539,2002-02-22,23.63500022888184,23.72500038146973,23.024999618530273,23.22500038146973,1795000.0,0.021391566650379223,1.3728833284841553,-1.0,44.17040224502488,40.86541077961446,-0.37676045721793017,0.09759049825352051,1.0374890713777525,0.03484834048078156,19.390450370619476,0.7000007629394567,-1.0627739273526515,0.021500396728519888,-1.5204192781974442,1.563420071654484,-0.7494594407344621,0.7924602341915019,0.6094057312541459,80.98152330357283,28.50330636355278,0.7709598374629822,2,-0.3400001525878942,-0.29249954223633523,1.3762497901916468,0.9049997329711879,0.5049991607666016,4,0.02157817744628643,-1.2545516337330258,23.13999938964844,2.0754586611197747,23.75,-3.750030994592671,23.29999923706055,0.02157817744628643
5540,2002-02-25,23.76499938964844,23.82999992370605,23.540000915527344,23.60000038146973,3288800.0,0.005500281764657888,-1.0350954685083669,0.40243675508704024,45.77151667005313,42.097569801072055,-0.43229285049726585,-0.07276203867992947,0.9065352351528126,-0.07272493489156062,19.588444706021484,0.2899990081787074,-0.8121778983273948,0.17474956512451456,-1.3418443551233992,1.6913434853724283,-0.5835473949994423,0.9330465252484714,0.4267184634918557,92.39759428553658,37.718332062348885,0.7582969601239572,2,-0.44999980926514027,-0.4224987030029368,1.2300009727477992,0.9300003051757777,0.3199996948242152,0,0.021039344112829594,1.3728833284841553,23.63500022888184,-1.2545516337330258,23.13999938964844,2.0754586611197747,23.75,0.021039344112829594
5541,2002-02-26,23.8799991607666,24.0,23.69499969482422,23.97500038146973,3310600.0,0.004839039514903165,3.2068874799400175,-0.5757684349243629,46.52523546054997,43.01054440711492,-0.4758373090820456,-0.21907759626479972,0.7985061839900176,-0.16041064335819755,19.65506478404577,0.30500030517578125,-0.6270776529383006,0.3024993896484389,-1.199024167311336,1.8040229466082138,-0.44826238883144853,1.0532611681283264,0.2600843475179211,88.29259669330749,30.377302762013016,0.7507617784798882,2,-0.4799995422363281,-0.5374984741210973,1.0100011825561523,1.1600008010864258,0.7150001525878871,1,0.0288944957414925,-1.0350954685083669,23.76499938964844,1.3728833284841553,23.63500022888184,-1.2545516337330258,23.13999938964844,0.0288944957414925
5542,2002-02-27,23.68000030517578,23.75,23.5,23.54999923706055,5176600.0,-0.00837516175123687,-1.1739173701756422,-1.368414712495896,71.3804794530812,46.64603145297796,-0.2443102104976589,-0.048749885733521126,0.9899167712236796,0.07136556925804882,19.464728997892365,0.37999916076660156,-0.4928777227835255,0.1197504997253418,-1.3679903331262935,1.607491332576977,-0.6241199167004758,0.8636209161511594,0.40948154515008284,67.17953132060856,2.4664506385541216,0.7438704164258183,2,-0.2800006866455078,-0.3575000762939453,1.2125000953674316,1.4749994277954102,0.9099998474121094,2,0.03209460384659368,3.2068874799400175,23.8799991607666,-1.0350954685083669,23.76499938964844,1.3728833284841553,23.63500022888184,0.03209460384659368
5543,2002-02-28,23.114999771118164,23.67499923706055,23.09499931335449,23.625,6001600.0,-0.02385981954291294,-1.1090862431899111,-3.923046450893619,57.65246390413477,48.20561905058427,0.38115217995994755,0.4138160038433547,1.5334613876400383,0.6672563661920279,20.841830481854736,0.5850009918212926,-0.3803372768451041,-0.36675004959106516,-1.767761832436861,1.0342617332547306,-1.0672559410139648,0.3337558418318345,0.9248924544082122,9.230781269256878,-57.93236184603421,0.7005058914228984,2,0.3725004196166992,0.15250015258789062,1.7937507629394531,2.0399999618530273,1.489999771118164,3,0.05667313341612967,-1.1739173701756422,23.68000030517578,3.2068874799400175,23.8799991607666,-1.0350954685083669,23.76499938964844,0.05667313341612967
5544,2002-03-01,22.96999931335449,23.114999771118164,22.60000038146973,23.114999771118164,6628600.0,-0.00627300277739351,6.10341743179601,0.284314495469121,49.6192806779316,48.788540756457664,0.5082739057282524,0.43917355893175625,1.6556845709619132,0.8401426012779005,22.855678693937804,0.514999389648434,-0.31039446231580214,-0.42150049209595153,-1.6988294330854963,0.8558284488935932,-1.0601649625907257,0.21716397839882262,1.0212950798683913,26.428502335821076,-41.82844228474252,0.6386644704947727,3,0.33000087738037465,0.28500080108642933,1.9387512207031286,2.1850004196167028,1.855001449584961,4,0.050283009193387684,-1.1090862431899111,23.114999771118164,-1.1739173701756422,23.68000030517578,3.2068874799400175,23.8799991607666,0.050283009193387684
5545,2002-03-04,22.0,22.96999931335449,21.899999618530273,22.96999931335449,8957800.0,-0.04222896570965684,1.2061864995015417,6.689629317828861,38.50156636778918,48.155897685002756,1.4006001240917954,1.284845106870776,2.5768196499973044,1.8369015798528707,24.87115340073102,1.0699996948242152,-0.24005196118963212,-1.2707497596740716,-2.596372515149678,0.05487299580153504,-1.9335611374118749,-0.6079383819362683,1.9436685175654524,4.761922062115976,-63.1858205097539,0.6628113777378041,3,0.9499998092651367,1.255000114440918,2.901249885559082,3.1549997329711914,2.9200000762939453,0,0.0972726995294746,6.10341743179601,22.96999931335449,-1.1090862431899111,23.114999771118164,-1.1739173701756422,23.68000030517578,0.0972726995294746
5546,2002-03-05,22.5049991607666,22.5049991607666,22.0,22.0,5970600.0,0.022954507307572758,1.0,-0.5206180600480986,42.058807689833635,48.13426211678146,0.8615746309722994,0.670072408942719,2.012342727252335,1.362029974339002,26.947999080655293,0.5049991607666016,-0.22419035839564927,-0.674250602722168,-1.9419349312743428,0.5934337258300069,-1.3080927669982572,-0.040408438446078776,1.391995998654572,32.70267121543447,-30.314460546634784,0.6338421642760876,3,0.44500064849853516,0.7500009536743164,2.3887510299682617,2.65000057220459,2.395000457763672,1,0.07020661997892885,1.2061864995015417,22.0,6.10341743179601,22.96999931335449,-1.1090862431899111,23.114999771118164,0.07020661997892885
5547,2002-03-06,22.71999931335449,22.895000457763672,22.524999618530273,22.649999618530273,2564400.0,0.009553439706974087,-1.3125074505877024,0.13861348743224422,47.342012377681904,49.22464053845336,0.5421128924788725,0.3439354384391571,1.7401039289164721,1.1749611635985282,28.822363049608512,0.3900012969970703,-0.21209786330746283,-0.3775004386901877,-1.5317351171331097,0.7767342397527344,-0.9546177779116469,0.19961690053127157,1.1312559550852939,46.19717583394106,-15.564720716987715,0.5771173392214602,3,0.23000049591064808,0.5350008010864293,2.1687507629394567,2.4350004196167028,2.370000839233402,2,0.08252641094482338,1.0,22.5049991607666,1.2061864995015417,22.0,6.10341743179601,22.96999931335449,0.08252641094482338
5548,2002-03-07,22.69499969482422,22.78499984741211,22.5,22.71999931335449,3598400.0,-0.0011003353558894924,2.677401095182428,-0.35713896457762406,42.013133577852315,48.984944019878625,0.5557992910642078,0.46524654077269645,1.6965616912928603,1.2296270378763197,27.615304567142417,0.2849998474121094,-0.1900512424162848,-0.44850006103515483,-1.4431069632590194,0.5461068411887098,-0.9458035121470871,0.048803390076777475,1.111430480453798,65.43209682736534,6.983711275260973,0.49730345111193264,3,0.25500011444091797,0.5600004196166992,2.0887508392333984,2.4275007247924805,1.8850002288818324,3,0.08349858925954701,-1.3125074505877024,22.71999931335449,1.0,22.5049991607666,1.2061864995015417,22.0,0.08349858925954701
5549,2002-03-08,23.0,23.06999969482422,22.774999618530273,22.92499923706055,5448400.0,0.013439097126110022,1.7441848086442753,-3.0000762951097677,45.529296131473316,48.9580306267031,0.16902659150334642,0.2145643091554561,1.3277295067915915,0.9599603425846368,26.595401175733535,0.375,-0.18358533255865694,-0.17099971771240163,-1.1139436068708903,0.7719441714460871,-0.6424716622916442,0.30047222686684094,0.7625015839794891,94.01712049062873,35.2035468008162,0.4714719445792436,3,-0.05000019073486328,0.25500011444091797,1.7837505340576172,2.122500419616699,2.0,4,0.06978258879288379,2.677401095182428,22.69499969482422,-1.3125074505877024,22.71999931335449,1.0,22.5049991607666,0.06978258879288379
5550,2002-03-11,23.13500022888184,23.46999931335449,23.104999542236328,23.20000076293945,3274600.0,0.00586957516877562,-4.839907227978032,-0.8666649712628526,48.30422388549477,49.155696007252516,-0.07234480856080694,0.09507086142374632,1.1189951370899784,0.8598407361549043,26.08094218589711,0.46999931335448863,-0.0846519308898479,-0.04274950027465607,-0.9824665800530958,0.8969675795037837,-0.512608040163876,0.4271090396145638,0.58445133562509,77.21093598960992,16.955603833812646,0.46985853988922016,3,-0.31000041961670277,0.11499977111816051,1.6487503051757777,1.9875001907348597,1.369998931884762,0,0.07304951447321817,1.7441848086442753,23.0,2.677401095182428,22.69499969482422,-1.3125074505877024,22.71999931335449,0.07304951447321817
5551,2002-03-12,23.399999618530273,23.415000915527344,23.04999923706055,23.32500076293945,2847200.0,0.011454479664003037,5.952316942471459,-1.1538190674610804,46.260678405015824,46.364607001911914,-0.46107997186555494,-0.15462225579097577,0.7739223667022088,0.6313775449646499,25.746590291852257,0.3650016784667933,-0.06819191136319702,0.2074998855590806,-0.7366594535813391,1.1516592246995003,-0.26457978401112925,0.6795795551292905,0.2772629268935489,92.78353150765236,35.51426612342419,0.4720796695702092,3,-0.6125001907348633,-0.2199993133544922,1.3737506866455078,1.7225008010864258,1.25,1,0.0649572855787568,-4.839907227978032,23.13500022888184,1.7441848086442753,23.0,2.677401095182428,22.69499969482422,0.0649572855787568
5552,2002-03-13,23.43000030517578,23.57500076293945,23.32500076293945,23.45000076293945,2606200.0,0.0012820806467770396,-1.1739173701755752,-0.2666768393478711,53.53659784702125,45.90728855112153,-0.5925896448812118,-0.18505349358789758,0.6706054505418031,0.6382987568676697,25.625862312222175,0.25,-0.07679270490451984,0.23175058364868306,-0.7169398047756808,1.1804409720730469,-0.24259461056350062,0.7060957778608667,0.2059170015465952,86.51159489718097,25.254184910054093,0.47434519421218274,3,-0.692500114440918,-0.3000001907348633,1.3162498474121094,1.692500114440918,1.4699993133544922,2,0.06274004670114164,5.952316942471459,23.399999618530273,-4.839907227978032,23.13500022888184,1.7441848086442753,23.0,0.06274004670114164
5553,2002-03-14,23.684999465942386,23.78499984741211,23.47500038146973,23.47500038146973,1604000.0,0.010883446753958248,-1.9523887375113196,-10.499713904255156,50.64765904879556,46.02155281455086,-0.8473380763005913,-0.40572326552994653,0.3493832240433292,0.42223881587773704,25.1676656423392,0.3549995422363281,-0.0984072253510071,0.45174980163574574,-0.5152873568024958,1.4187869600739873,-0.031768777583373264,0.9352683808548647,-2.0749988555908274,90.09897437543823,30.04205225476987,0.48351857921911995,3,-0.842499732971195,-0.8799991607666051,1.047500610351559,1.4375009536743129,1.2650012969970632,3,0.05932027520903316,-1.1739173701755752,23.43000030517578,5.952316942471459,23.399999618530273,-4.839907227978032,23.13500022888184,0.05932027520903316
5554,2002-03-15,24.13500022888184,24.145000457763672,23.71999931335449,23.95000076293945,3072400.0,0.018999399328107458,3.146354171512609,0.8809536784741483,54.425849055656734,47.790917557647255,-1.2457037067541314,-0.8430277102145425,-0.14589087377522958,0.014109471050101519,24.361109767518414,0.4600009918212855,-0.24811569039726322,0.8662505149841344,-0.1793613908990821,1.911862420867351,0.3434445620425244,1.3890564679257444,-2.4814996337890705,99.08673810651909,41.33942214173895,0.5228059529416084,3,-1.0625000000000036,-1.149999618530277,-0.5675001144409215,-0.11499977111816762,0.8799991607666016,4,0.01843794036064228,-1.9523887375113196,23.684999465942386,-1.1739173701755752,23.43000030517578,5.952316942471459,23.399999618530273,0.01843794036064228
5555,2002-03-18,24.01499938964844,24.13500022888184,23.53499984741211,24.13500022888184,2660400.0,-0.004972067043521156,8.999936422156937,-0.64865505758145,51.61290616618322,48.852484055019424,-0.9049855107991149,-0.7139514676735175,-0.07381361433780498,0.17443164559627178,24.18867264187832,0.6000003814697301,-0.28580660937454283,0.717249679565434,-0.37873580123742556,1.8132351603682935,0.1692569391640042,1.2652424199668637,-2.261838800048835,88.12776957163987,32.829632529539225,0.5479927404014292,3,-0.6924991607666051,-0.9924993515014684,-0.5187492370605504,0.005001068115230822,0.5200004577636683,0,0.0410160581047585,3.146354171512609,24.13500022888184,-1.9523887375113196,23.684999465942386,-1.1739173701755752,23.43000030517578,0.0410160581047585
5556,2002-03-19,24.0,24.5049991607666,23.895000457763672,24.020000457763672,3539800.0,-0.0006245842194319007,-4.304347104970726,0.16666931574346341,53.99999618530273,49.59226003364396,-0.7326663989411024,-0.6786137774235002,-0.09403786319268903,0.22967532737115803,23.852614237072753,0.6099987030029297,-0.26841244535258824,0.667250251770021,-0.4728582548880347,1.8073587584280766,0.09719599844099491,1.237304505099047,-2.1511658156738314,57.20340284389312,3.267393776896661,0.5700542533290277,3,-0.4975004196166992,-0.7975006103515625,-0.5824999809265137,0.020000457763671875,-1.3500003814697266,1,0.0210416316986084,8.999936422156937,24.01499938964844,3.146354171512609,24.13500022888184,-1.9523887375113196,23.684999465942386,0.0210416316986084
5557,2002-03-20,23.614999771118164,24.09499931335449,23.440000534057614,23.85000038146973,4426400.0,-0.016041676203409794,-1.2393155705100345,11.74976158687792,56.54450314063451,51.206856651730874,-0.23172792635867623,-0.3206878289331101,0.2627892002185028,0.6478205009723794,23.27661824133669,0.654998779296875,-0.11186701131606469,0.2890000343322754,-0.8422713727007825,1.4202714413653332,-0.27663566918425175,0.8546357378488025,-1.606795688205569,16.431874433615505,-41.37618964783518,0.5656357035165281,3,0.024999618530273438,-0.41250038146972656,-0.21374940872192383,0.4050006866455078,-2.1499996185302734,2,0.04382806933913019,-4.304347104970726,24.0,8.999936422156937,24.01499938964844,3.146354171512609,24.13500022888184,0.04382806933913019
5558,2002-03-21,24.0,24.114999771118164,23.29999923706055,23.649999618530273,3353200.0,0.016303206970711193,1.8103470388408458,-1.4893594571780828,62.68473918883182,53.11301699143736,-0.4605817148883844,-0.6724313960669832,-0.1463301649281945,0.294229330919876,22.741979705028946,0.8150005340576136,0.011455210249373238,0.6310002326965325,-0.5353373916145614,1.7973378570076264,0.047831420540987324,1.2141690448520777,-1.8419882124161653,58.09135329955494,-3.5337488539741457,0.5831688121555465,3,-0.22250080108642578,-0.7975006103515625,-0.7012495994567871,0.020000457763671875,-2.4899997711181605,3,0.037499984105427986,-1.2393155705100345,23.614999771118164,-4.304347104970726,24.0,8.999936422156937,24.01499938964844,0.037499984105427986
5559,2002-03-22,24.145000457763672,24.295000076293945,24.045000076293945,24.13500022888184,1942600.0,0.006041685740153069,-1.631571550469307,0.02857205137845645,83.15301473050673,56.98510486310536,-0.47615633268501156,-0.8192692353763995,-0.3018505183083562,0.17836703413072996,22.013142180300648,0.2950000762939453,0.09945649350695263,0.7505006790161133,-0.46172191825232645,1.962723276284553,0.1443893803818952,1.3566119776503314,-1.8461694277888725,70.12458707086623,1.2526976644005288,0.6061112986342198,3,-0.36750125885009766,-0.9425010681152344,-0.848750114440918,-0.125,-2.1200008392333984,4,0.0333402480809204,1.8103470388408458,24.0,-1.2393155705100345,23.614999771118164,-4.304347104970726,24.0,0.0333402480809204
5560,2002-03-25,24.26499938964844,24.4950008392334,24.0,24.0,1837600.0,0.004969928747555086,-2.735863994932919,26.499332443267445,80.87719286504475,60.83138424755303,-0.46824966904775067,-0.9485199032363276,-0.42974113628657307,0.08786119740820553,21.348586564797305,0.49500083923339844,0.23246924255629864,0.8454996109008839,-0.41841634493345836,2.109415566735226,0.21354163298371276,1.477457588818055,-1.833798271826133,80.08300528517658,6.3618286554646915,0.6319579779171711,3,-0.36250019073486683,-1.0625000000000036,-1.0037488937377965,-0.24499893188476918,-1.9899997711181676,0,0.030908717035449618,-1.631571550469307,24.145000457763672,1.8103470388408458,24.0,-1.2393155705100345,23.614999771118164,0.030908717035449618
5561,2002-03-26,24.56999969482422,24.72500038146973,24.375,24.375,2899600.0,0.012569557504538587,-2.5897531202316575,0.7358495998157326,81.46258580634449,63.93427179858895,-0.6591486005145875,-1.2639816273372801,-0.7392517068337625,-0.18621173154999582,21.094566432368172,0.46000099182128906,0.34384650372548364,1.1159998893737786,-0.23547744422998562,2.467477222977543,0.4402612225718947,1.7917385561756625,-2.014370694425253,89.12276756733579,11.427587457894248,0.675738666801883,3,-0.5574998855590785,-1.2574996948242188,-1.3337492942810059,-0.5499992370605469,-1.779998779296875,1,-0.001424495231861278,-2.735863994932919,24.26499938964844,-1.631571550469307,24.145000457763672,1.8103470388408458,24.0,-0.001424495231861278
5562,2002-03-27,24.440000534057614,24.70000076293945,24.32500076293945,24.57500076293945,1563000.0,-0.005290971199889305,-1.0547958090559926,-0.6923099495285419,78.65354344025536,67.04603673097337,-0.41439206442717946,-1.1321728951168062,-0.6226199494911775,-0.03315184864944598,20.519571146227047,0.375,0.4358762963126601,0.9480007171630831,-0.47127065735163853,2.3672720916778047,0.23836502990572228,1.657636404420444,-1.710821823172985,80.00002676978337,0.7225166324130043,0.7096356872573608,3,-0.42750072479247336,-1.1275005340576136,-1.431250095367428,-0.42000007629394176,-1.8550014495849574,2,-0.07324062505779982,-2.5897531202316575,24.56999969482422,-2.735863994932919,24.26499938964844,-1.631571550469307,24.145000457763672,-0.07324062505779982
5563,2002-03-28,24.42499923706055,24.68000030517578,24.30500030517578,24.399999618530273,1382000.0,-0.0006138010093804658,-2.488400564224945,-0.18518204552200318,75.86204509233505,69.42783629060429,-0.3166858102543877,-1.0687953785795123,-0.6306237817951974,-0.0035652192513531133,19.36840232372611,0.375,0.5283413252947327,0.8674994468689015,-0.5986539390489014,2.3336528327867043,0.1344227539100018,1.6005761398278011,-1.5361547925291141,58.620553578052814,-18.016196396668143,0.7330766929589008,3,-0.41249942779541016,-1.1124992370605504,-1.3499984741210973,-0.40499877929687855,-2.109998703002937,3,-0.12118727438817656,-1.0547958090559926,24.440000534057614,-2.5897531202316575,24.56999969482422,-2.735863994932919,24.26499938964844,-0.12118727438817656
5564,2002-04-01,24.125,24.42499923706055,24.10000038146973,24.42499923706055,2626600.0,-0.012282466588795393,1.166664547384967,-12.000152590217404,66.9520504323867,71.13218565351579,-0.02039950962220516,-0.7144604977811824,-0.3522707208158735,0.293775144018376,17.584122699646134,0.3249988555908203,0.5791951455447375,0.5097501754760749,-0.949941620830522,1.9694419717826719,-0.22009572267722177,1.2395960736293716,-1.0892630805135006,17.241370238536756,-56.8721874956628,0.7298458981532979,4,-0.11250019073485973,-0.8125,-0.9187493324279785,-0.10499954223632812,-2.125,0,-0.10839377289608954,-2.488400564224945,24.42499923706055,-1.0547958090559926,24.440000534057614,-2.5897531202316575,24.56999969482422,-0.10839377289608954
5565,2002-04-02,24.13999938964844,24.28000068664551,24.045000076293945,24.125,2580600.0,0.0006217363584846147,-1.6857329700272885,-0.049998092646527784,63.8576732204688,72.22748310186758,-0.017660122595028582,-0.5912288299783199,-0.3925733180336799,0.2662774622782713,15.067264355990401,0.23500061035156605,0.6318534415759629,0.4177495956420927,-0.8436761563554143,1.6791753476395996,-0.2129632803566608,1.0484624716408462,-0.9691213932032845,13.97048098823099,-55.39455850408531,0.6307128759987527,4,-0.12749958038330078,-0.827499389648441,-0.8212490081787145,-0.11999893188476918,-1.9949989318847692,1,-0.08761391154073961,1.166664547384967,24.125,-2.488400564224945,24.42499923706055,-1.0547958090559926,24.440000534057614,-0.08761391154073961
5566,2002-04-03,24.084999084472656,24.459999084472656,24.040000915527344,24.145000457763672,1668600.0,-0.002278388838707679,-4.600061036087586,-4.0002543234985435,62.152112309229665,72.85055078726704,0.05661940487215844,-0.4340433409322024,-0.37322482869933893,0.30801341585749853,12.337441309067538,0.4199981689453125,0.6320915541082357,0.28374929428100515,-0.8479233255472458,1.415421914109256,-0.28208701563312033,0.8495856041951306,-0.7897912972255341,6.817905961910855,-57.88404803242368,0.5658363099141263,4,-0.07249927520751598,-0.7724990844726562,-0.756248950958252,-0.06499862670898438,-1.8799991607666051,2,-0.07515048929809887,-1.6857329700272885,24.13999938964844,1.166664547384967,24.125,-2.488400564224945,24.42499923706055,-0.07515048929809887
5567,2002-04-04,24.59499931335449,24.625,24.1200008392334,24.149999618530273,1315400.0,0.021175015497950422,-1.0000075538970554,-7.416491830376952,65.42372223838603,73.1548822372175,-0.3349750291858449,-0.8394077964729867,-0.9132020787869415,-0.21681116029473912,10.413864817367338,0.5400009155273438,0.6697511907957647,0.6999995231628375,-0.36310400940862664,1.7631030557343017,0.16844775687710367,1.2315512894485714,-1.1854081185695584,86.71858236177614,24.18698921270955,0.5315517662857324,4,-0.23249912261962535,-1.2824993133544886,-1.223749160766598,-0.5749988555908168,-2.375,3,-0.0733888370896223,-4.600061036087586,24.084999084472656,-1.6857329700272885,24.13999938964844,1.166664547384967,24.125,-0.0733888370896223
5568,2002-04-05,24.59000015258789,24.67499923706055,24.290000915527344,24.625,1211000.0,-0.0002032592358676144,4.703749752747782,-0.0786513964373281,59.08183784713939,70.48030702795447,-0.2653918569479181,-0.7221877169770394,-0.9312802215041458,-0.21739529619331677,8.392688803312982,0.3849983215332067,0.7003760390285123,0.6002503395080581,-0.3436354991165125,1.5441361781326286,0.12830742019577457,1.0721932588203416,-1.0751762228681763,86.61428202401716,27.52082598486333,0.47194291931228477,4,-0.22749996185302734,-1.2775001525878906,-1.228750228881836,-0.5699996948242188,-2.3800010681152344,4,-0.08153725317908245,-1.0000075538970554,24.59499931335449,-4.600061036087586,24.084999084472656,-1.6857329700272885,24.13999938964844,-0.08153725317908245
5569,2002-04-08,24.604999542236328,24.625,24.399999618530273,24.45000076293945,1056200.0,0.0006099792417797456,1.307699831761806,-4.4285558583107285,62.291681567841984,68.41525021715417,-0.2327550589146945,-0.6437866317485117,-0.9572468174225435,-0.2310815656949181,6.861781663668739,0.22500038146972656,0.7544774855387963,0.5349997520446763,-0.32364037512063604,1.3936398792099887,0.10567968846202191,0.9643198156273307,-0.9933614963766111,88.9763968737417,32.16943957525714,0.42932006358265556,4,-0.22249889373779297,-1.2924995422363281,-1.2274994850158691,-0.5849990844726562,-2.3050003051757812,0,-0.09307047554492975,4.703749752747782,24.59000015258789,-1.0000075538970554,24.59499931335449,-4.600061036087586,24.084999084472656,-0.09307047554492975
5570,2002-04-09,24.82500076293945,24.84000015258789,24.29999923706055,24.61000061035156,2386800.0,0.008941321877510067,3.408189957181626,1.3871086828115453,65.83495024784548,66.67884626620983,-0.4078568112391743,-0.7701726847613592,-1.1823387400277348,-0.4515108056149373,6.170722236670205,0.5400009155273402,0.7577320898573348,0.6705009460449176,-0.1314697611038831,1.4724716531937183,0.2695155924705155,1.0714862996193197,-1.1242937302309315,98.12507450587657,39.659384551754954,0.4009853535744007,4,-0.3850002288818324,-1.4550008773803675,-1.547500610351559,-0.8050003051757777,-2.765001296997063,1,-0.11379660326765484,1.307699831761806,24.604999542236328,4.703749752747782,24.59000015258789,-1.0000075538970554,24.59499931335449,-0.11379660326765484
5571,2002-04-10,24.920000076293945,24.97500038146973,24.649999618530273,24.70499992370605,1855400.0,0.0038267597355452487,-1.0000000000000218,1.0000000000000164,78.18576845185817,66.62687126749903,-0.5006345386504627,-0.7857441819003306,-1.2783672338401075,-0.5490246308518962,5.457536335131728,0.3250007629394567,0.6852635758332823,0.689500236511229,-0.0993958409715141,1.4783963139939722,0.29505219776985925,1.0839482752525988,-1.105363731597489,93.5672123248246,28.554159298001764,0.3944480387413709,4,-0.41249942779541016,-1.432499885559082,-1.817500114440918,-0.8999996185302734,-2.5799999237060547,2,-0.11135632464022716,3.408189957181626,24.82500076293945,1.307699831761806,24.604999542236328,4.703749752747782,24.59000015258789,-0.11135632464022716
5572,2002-04-11,24.899999618530273,25.06999969482422,24.790000915527344,24.8799991607666,2271600.0,-0.0008025865851700731,-1.8000305180437934,0.0930253189262063,73.07692683895415,66.31741368379002,-0.4565302446131767,-0.6850935237406901,-1.256103392075154,-0.5360714742858192,5.074989066837805,0.279998779296875,0.62716905032676,0.5959998130798354,-0.15170986880779225,1.343709494967463,0.22214497213602158,0.9698546540236492,-0.9461195894210235,78.2050843147228,11.807701622873068,0.3738548409438144,4,-0.3449993133544922,-1.114999771118164,-1.797499656677246,-0.8799991607666016,-2.6499996185302734,3,-0.10823292112898819,-1.0000000000000218,24.920000076293945,3.408189957181626,24.82500076293945,1.307699831761806,24.604999542236328,-0.10823292112898819
5573,2002-04-12,25.09000015258789,25.149999618530273,24.79999923706055,24.95000076293945,1721600.0,0.00763054365335103,1.6923280073946643,6.999809269502371,73.68421555823679,67.06543203110671,-0.6060085783866533,-0.805749144085901,-1.4628630762567951,-0.7280144017740966,5.118094495308523,0.350000381469723,0.5439561902564805,0.7157503128051772,-0.05085741351572182,1.4823580391260762,0.3324464496447277,1.0990541759656267,-0.9798633702785438,92.94124246878117,25.899350811122858,0.3833038631604504,4,-0.49499988555908203,-1.265000343322754,-1.9875001907348633,-1.0699996948242188,-3.0400009155273438,4,-0.11438823522435804,-1.8000305180437934,24.899999618530273,-1.0000000000000218,24.920000076293945,3.408189957181626,24.82500076293945,-0.11438823522435804
5574,2002-04-15,24.57999992370605,25.20000076293945,24.520000457763672,25.149999618530273,1784800.0,-0.020326832434444442,1.0298456475571884,-4.0714441416892955,56.60378414733511,66.25944435631408,-0.02757946133333533,-0.27478991962062693,-0.9787951999056155,-0.21471884048922973,5.546277194187406,0.6800003051757777,0.462067524298444,0.18350009918212606,-0.5796935594944088,0.946693757858661,-0.19809673015614138,0.5650969285203935,-0.30348508760135573,31.11113465858463,-32.86502514193704,0.38159682933826666,4,0.0400009155273473,-0.5924997329711879,-1.4774999618530238,-0.5599994659423793,-2.39999961853027,0,-0.09641988798167811,1.6923280073946643,25.09000015258789,-1.8000305180437934,24.899999618530273,-1.0000000000000218,24.920000076293945,-0.09641988798167811
5575,2002-04-16,25.0,25.06999969482422,24.65500068664551,24.75,3360000.0,0.017087065809503255,1.1282033725888938,-0.4385967260510473,58.6000061035156,65.86476588901252,-0.34951466336486803,-0.6505675186320374,-1.4087762502981818,-0.6251157375216465,5.698770988620964,0.4899997711181676,0.40968545620425445,0.5542501449584947,-0.23206239942749818,1.3405626893444875,0.16109387276549825,0.9474064171514911,-0.5572576970650474,70.58813629682857,9.388320591269895,0.39315627219299665,4,-0.3399991989135742,-0.875,-1.8975000381469727,-0.9799995422363281,-2.3799991607666016,1,-0.10800003051757812,1.0298456475571884,24.57999992370605,1.6923280073946643,25.09000015258789,-1.8000305180437934,24.899999618530273,-0.10800003051757812
5576,2002-04-17,24.5049991607666,25.0,24.395000457763672,25.0,3150600.0,-0.019800033569335906,1.4444384505419559,-1.9800033569335938,51.1343558225029,64.27705850946994,0.23616363224142845,-0.12205120798849123,-0.9271350315101969,-0.12337245372956573,5.838551381329927,0.6049995422363281,0.39576607814469256,0.03399934768676616,-0.7239662913441478,0.7919649867176801,-0.3449834718286908,0.41298216720222314,0.695001602172848,13.664429975453322,-43.29188458738644,0.37898281951545704,4,0.24000167846679688,-0.37999916076660156,-1.4674992561340332,-0.4849987030029297,-1.9749984741210902,2,-0.09977554697242141,1.1282033725888938,25.0,1.0298456475571884,24.57999992370605,1.6923280073946643,25.09000015258789,-0.09977554697242141
5577,2002-04-18,24.649999618530273,24.68000030517578,24.1200008392334,24.32500076293945,2289200.0,0.005917178646380972,1.9090864053187748,-0.6565622314785274,53.75626574995073,63.68532827644899,0.1115121211449086,-0.19556299264784016,-1.084730411343866,-0.2625550641660297,5.815976130413981,0.5599994659423828,0.4026928782434638,0.1272498130798354,-0.5175145578464111,0.7720141840060819,-0.19513237238328784,0.44963199854295866,0.5339011383056622,49.07396451271671,-7.354919416879355,0.3223821854631224,4,0.010001182556152344,-0.39999961853027344,-1.6662497520446777,-0.6299991607666016,-2.100000381469723,3,-0.09371194733024968,1.4444384505419559,24.5049991607666,1.1282033725888938,25.0,1.0298456475571884,24.57999992370605,-0.09371194733024968
5578,2002-04-19,24.899999618530273,24.95000076293945,24.479999542236328,24.73500061035156,1739800.0,0.010141987986566292,2.547161663199936,0.5076910436461646,63.157881101974084,63.781572669130334,-0.10045385953810992,-0.3949283328521389,-1.261506157604682,-0.5080985067425488,5.455937168012467,0.47000122070312145,0.42978348558291657,0.3322498321533196,-0.2838884457780608,0.9483881100847,0.02418069318762761,0.6403189711190116,0.24134514160155973,72.22211429610907,10.388638158494416,0.30806913896569105,4,-0.23999881744384766,-0.6499996185302734,-1.9662494659423828,-0.8799991607666016,-2.5749988555908203,4,-0.10642568912162453,1.9090864053187748,24.649999618530273,1.4444384505419559,24.5049991607666,1.1282033725888938,25.0,-0.10642568912162453
5579,2002-04-22,24.95000076293945,25.059999465942386,24.70499992370605,24.774999618530273,1964600.0,0.002008078119485779,-1.2539615261185162,1.0606193718426966,63.590611758982966,63.53220172592339,-0.10769537235043103,-0.4021469462580818,-1.2579529387547232,-0.5529877453779761,5.473363929741578,0.35499954223633523,0.4073579799958722,0.3420009613037074,-0.26293014968533157,0.9469320722927463,0.03953540580918968,0.6444665167982251,0.1504902403564472,87.36851826940993,18.675967721576555,0.302465555494519,4,-0.2899999618530238,-0.7000007629394496,-2.1262507438659632,-0.9450006484985316,-2.4500007629394496,0,-0.11623252253308725,2.547161663199936,24.899999618530273,1.9090864053187748,24.649999618530273,1.4444384505419559,24.5049991607666,-0.11623252253308725
5580,2002-04-23,25.01499938964844,25.10000038146973,24.88999938964844,25.04999923706055,1115400.0,0.002605155299455486,2.111076575303758,-0.19999782018724999,65.55183583797628,62.12843143549207,-0.15970286761820773,-0.4301294758356313,-1.2852685695350452,-0.6072553003309302,5.8628026692710264,0.21000099182128906,0.4165365551889124,0.36949958801269744,-0.23888000522453368,0.9778791812499286,0.06530979139408188,0.673689384631313,-0.8949985504150426,91.32642535451403,14.195480371855126,0.3041897966186152,4,-0.35499858856201527,-0.764999389648441,-1.9862489700317418,-1.134999275207523,-2.5499992370605504,1,-0.11333196696562076,-1.2539615261185162,24.95000076293945,2.547161663199936,24.899999618530273,1.9090864053187748,24.649999618530273,-0.11333196696562076
5581,2002-04-24,24.53499984741211,25.15500068664551,24.5,25.024999618530273,2343600.0,-0.019188469076475867,-1.3392903975122827,14.000054495912806,48.98649584732974,59.45171688086713,0.2904892285970533,0.04965959562046862,-0.7757716932015342,-0.12415672387694343,6.017464514641059,0.6550006866455114,0.40606009408572774,-0.10874996185302876,-0.7182443060709112,0.5007443823648536,-0.41349713396197174,0.1959972102559142,-0.3953990173339861,40.09652844069145,-34.341889694420225,0.304747172108942,4,0.1250009536743164,-0.2849998474121094,-1.362499713897705,-0.7974996566772461,-1.7849998474121094,2,-0.0780517228485208,2.111076575303758,25.01499938964844,-1.2539615261185162,24.95000076293945,2.547161663199936,24.899999618530273,-0.0780517228485208
5582,2002-04-25,22.649999618530273,24.59000015258789,22.420000076293945,24.5,17126400.0,-0.07682902957428228,1.1379303864963521,3.7755127461551337,29.958680698546488,54.59332411867931,2.0369721502365117,1.8906143805885733,1.1106601781518606,1.7503782531545298,7.264276845359581,2.1700000762939453,0.31491326238904094,-1.904250144958496,-2.9840032191952623,-0.8244970707217298,-2.4441266820768774,-1.3643736078401147,2.505001068115238,8.409487784602842,-61.82480107666835,0.5398765371183828,4,1.1600008010864258,1.1600008010864258,0.7024998664855957,0.9300003051757812,-0.154998779296875,3,-0.0052979661768554065,-1.3392903975122827,24.53499984741211,2.111076575303758,25.01499938964844,-1.2539615261185162,24.95000076293945,-0.0052979661768554065
5583,2002-04-26,21.46500015258789,21.57999992370605,20.799999237060547,21.149999618530273,32945200.0,-0.05231785809713296,1.8623874401985285,-0.1702705238403065,23.876886243356083,50.95700212934831,2.965548871805609,2.9960996177020007,2.2939895181087273,2.91392372067693,9.01591398144517,1.8500003814697266,0.145883525010305,-2.941249656677247,-4.6960352673433015,-1.1864640460111922,-3.818642462010274,-2.0638568513442195,3.6900005340576207,15.269820761844269,-50.42112526630436,0.8773928053330273,4,1.5124998092651367,1.5349998474121094,1.9562492370605469,2.0825004577636683,0.8600006103515625,4,0.05054735973723479,1.1379303864963521,22.649999618530273,-1.3392903975122827,24.53499984741211,2.111076575303758,25.01499938964844,0.05054735973723479
5584,2002-04-29,21.51000022888184,21.924999237060547,21.46500015258789,21.774999618530273,9409200.0,0.0020964395981390993,-1.591547479610148,-0.841266477344964,21.593830586283417,46.84520484965584,2.725933946664558,2.8934965110162345,2.233623145256008,2.8393702644790793,10.650420037060318,0.45999908447265625,-0.011732675346774357,-2.765499591827389,-4.946459957241736,-0.5845392264130425,-3.855979774534564,-1.675019409120214,3.4708003997802734,16.303117232922077,-43.414447680977986,1.0904801827071733,4,1.4674997329711879,1.4899997711181605,1.9799990653991664,1.8325004577636648,1.0799999237060511,0,0.037889378214106095,1.8623874401985285,21.46500015258789,1.1379303864963521,22.649999618530273,-1.3392903975122827,24.53499984741211,0.037889378214106095
5585,2002-04-30,22.024999618530273,22.149999618530273,21.584999084472656,21.649999618530273,6764800.0,0.02394232376422467,-1.2376211447089127,-1.415097598894474,26.858513481949004,44.14788903403874,1.9495694883890522,2.33145742759649,1.7086025906144116,2.297192809220352,12.135681697452085,0.639999389648434,-0.19125412128308739,-2.1447502136230483,-4.547228019655051,0.2577275924089548,-3.34598911663905,-0.9435113106070467,2.7885689544677774,28.128587226680953,-26.17919164778385,1.2012389030160018,4,0.9525003433227539,0.9750003814697266,1.4649996757507324,1.3175010681152308,0.22999954223632812,1,0.02156641950949667,-1.591547479610148,21.51000022888184,1.8623874401985285,21.46500015258789,1.1379303864963521,22.649999618530273,0.02156641950949667
5586,2002-05-01,22.274999618530273,22.309999465942386,21.975000381469727,22.125,3788200.0,0.011350737994549887,2.0454557276990575,0.3999989827473958,29.760988797673463,41.48174715045239,1.5086264013558477,2.0436849295842947,1.4556319594769818,2.024306153452187,13.824583998767448,0.3349990844726598,-0.3028321430677039,-1.8042502403259277,-4.352133321164821,0.7436328405129657,-3.0781917807453745,-0.530308699906481,2.378026181030279,38.91820646867822,-11.855867375189717,1.273941540419447,5,0.7025003433227539,0.7250003814697266,1.2774996757507324,1.0675010681152308,-0.11499977111816406,2,0.00852976598480204,-1.2376211447089127,22.024999618530273,-1.591547479610148,21.51000022888184,1.8623874401985285,21.46500015258789,0.00852976598480204
5587,2002-05-02,22.790000915527344,22.795000076293945,22.299999237060547,22.440000534057614,3617800.0,0.023120148409279784,1.750014570076771,2.33334181045995,33.11307802314701,38.14343569724938,0.7845407519196428,1.461453715319191,0.9290760543397845,1.496844782333035,15.011504875279877,0.5200004577636719,-0.4549491257196969,-1.1989990234375014,-3.7973336437976677,1.3993355969226648,-2.4981663336175863,0.10016828674258349,1.7089038215332089,99.7494156058339,52.06574776441842,1.2991673101800836,5,0.1874990463256836,0.20999908447265625,0.8724989891052246,0.5524997711181605,-0.7450008392333984,3,-0.0017551958718917682,2.0454557276990575,22.274999618530273,-1.2376211447089127,22.024999618530273,-1.591547479610148,21.51000022888184,-0.0017551958718917682
5588,2002-05-03,22.584999084472656,23.04999923706055,22.5,23.0,6723200.0,-0.008995253304927009,1.1359218986103958,-1.1857156091792296,34.665642377426195,34.929550210409744,0.7002664222777426,1.5900677796830323,1.1395680586240928,1.687828469000209,16.028697070651475,0.5499992370605504,-0.5669052975134257,-1.3037508010864265,-3.9585535581745646,1.3510519560017116,-2.6311521796304937,0.023650577457640765,1.7659494325878953,70.66243399486865,20.01981960459416,1.3274013785440681,5,0.3925008773803711,0.41500091552734375,1.077500820159912,0.757501602172848,-0.7249984741210973,4,-0.003984868226146299,1.750014570076771,22.790000915527344,2.0454557276990575,22.274999618530273,-1.2376211447089127,22.024999618530273,-0.003984868226146299
5589,2002-05-06,22.315000534057614,22.625,22.2450008392334,22.584999084472656,3371000.0,-0.011954773582464662,1.171421409147634,0.6505974813861654,28.874910672776195,30.854336303165287,0.6226623934301472,1.7704824364853984,1.3960747730030185,1.9438529277632526,17.185133331688128,0.37999916076660156,-0.7209328043175915,-1.4592494010925314,-4.180679468393301,1.2621806662082378,-2.8199644347429142,-0.09853436744214861,1.8939100118029373,49.8294452936011,1.6391749903565511,1.3607150336503842,5,0.6624994277954137,0.6849994659423864,1.3474993705749547,1.0275001525878906,-0.5100002288818324,0,0.0004481393073048068,1.1359218986103958,22.584999084472656,1.750014570076771,22.790000915527344,2.0454557276990575,22.274999618530273,0.0004481393073048068
5590,2002-05-07,22.0,22.399999618530273,22.0,22.350000381469727,4160800.0,-0.014116089021680933,-1.2857096146615006,1.2963046687906468,29.716609744804543,28.713237847329157,0.5196567133080627,1.9636677198951453,1.689454062177603,2.2438638100878983,18.061546273833372,0.39999961853027344,-0.9556214417370121,-1.6329998970031738,-4.417325071524246,1.1513252775178984,-3.02516248426371,-0.24083730974263773,2.0725540935085505,2.325548385494191,-48.1569760625959,1.3921625872605368,5,0.6949996948242188,1.0,1.6624999046325684,1.3425006866455043,-0.26499938964844105,1,0.02681818875399511,1.171421409147634,22.315000534057614,1.1359218986103958,22.584999084472656,1.750014570076771,22.790000915527344,0.02681818875399511
5591,2002-05-08,22.145000457763672,22.20499992370605,21.989999771118164,22.20499992370605,2577000.0,0.006590929898348641,6.166735543758876,0.17142685870920668,29.716609744804543,28.686341074691164,-1.986665559527978e-05,1.6865838023521817,1.5203641407389306,2.0878379575443766,18.734055082173747,0.21500015258788707,-1.217701341364112,-1.3492494583129897,-4.1400976011779775,1.4415986845519981,-2.7446735297454836,0.046174613119504215,1.7966514414869579,14.622713654643718,-34.54929220076968,1.3954240714324933,5,-0.220001220703125,0.8549995422363281,1.5174994468688965,1.1975002288818324,-0.6900005340576207,2,0.004967202561712458,-1.2857096146615006,22.0,1.171421409147634,22.315000534057614,1.1359218986103958,22.584999084472656,0.004967202561712458
5592,2002-05-09,22.20499992370605,22.450000762939453,22.09000015258789,22.25,1688000.0,0.0027093910454782932,-1.6181898889574764,0.7500079473568128,27.485384962509514,29.087285376819324,-0.14503250278199076,1.4907616675759954,1.442923284927648,2.0104237079209533,19.118328760770748,0.3600006103515625,-1.518523482740921,-1.154500007629398,-3.9196911818581768,1.6106911665993806,-2.537095594743789,0.22809557948499304,1.6109858690569752,20.283043482172175,-24.900349326552345,1.3825955871143898,5,0.052499771118167615,0.7950000762939489,1.4574999809265172,1.1375007629394531,-0.40500068664550426,3,-0.002026574035062234,6.166735543758876,22.145000457763672,-1.2857096146615006,22.0,1.171421409147634,22.315000534057614,-0.002026574035062234
5593,2002-05-10,22.21999931335449,22.5049991607666,22.100000381469727,22.299999237060547,3655000.0,0.0006754960459343096,-1.5312598720875479,1.7777730682829038,27.058806935569777,29.69450497118447,-0.046569951415186495,1.3172612836213276,1.4285116385900416,1.9748861902024473,19.34012770781381,0.404998779296875,-1.7490140511513061,-0.9960005760192914,-3.679746033963415,1.6877448819248322,-2.337873304991355,0.3458721529527722,1.4753470171804395,36.22038729676175,-3.4770485592864375,1.3418727289720627,5,0.09749984741211293,0.7800006866455114,1.617500782012943,1.1225013732910156,-0.3199996948242152,4,-0.007875753486426329,-1.6181898889574764,22.20499992370605,6.166735543758876,22.145000457763672,-1.2857096146615006,22.0,-0.007875753486426329
5594,2002-05-13,22.209999084472656,22.315000534057614,21.989999771118164,22.299999237060547,1647000.0,-0.0004500553191206791,4.4165554072098745,1.125002980235031,26.208650658528597,29.622297990804427,0.08176584241405749,1.2022428352181223,1.4436700385599543,1.964480805665609,20.334737626766465,0.3250007629394496,-1.7361144825457195,-0.8875007629394531,-3.5265804398972165,1.7515789140183102,-2.207040601418335,0.43203907553942855,1.3695333623232955,42.71836390032888,9.157079264482192,1.3195398384788815,5,0.30250072479248047,0.7900009155273438,1.6275010108947754,1.1125011444091797,-0.2649993896484375,0,-0.01575859921425149,-1.5312598720875479,22.21999931335449,-1.6181898889574764,22.20499992370605,6.166735543758876,22.145000457763672,-0.01575859921425149
5595,2002-05-14,22.299999237060547,22.46999931335449,22.145000457763672,22.450000762939453,1505200.0,0.0040522357630716765,2.421065312104815,1.6666807951511042,29.700270874636075,29.615551554911384,0.038975343708163024,0.9482091882107966,1.391250978340345,1.847285848029422,21.28430703346588,0.32499885559081676,-1.5533000570324766,-0.6625005722045891,-3.16447968391196,1.8394785395027817,-1.9134901280582746,0.5884889836490963,1.1683518813459877,60.19414239578087,26.325197614223363,1.2509895558536859,5,0.2200002670288086,0.7000007629394531,1.5475010871887207,0.9675006866455078,-0.5499992370605469,1,-0.022197262278920715,4.4165554072098745,22.209999084472656,-1.5312598720875479,22.21999931335449,-1.6181898889574764,22.20499992370605,-0.022197262278920715
5596,2002-05-15,22.059999465942386,22.38500022888184,22.01499938964844,22.299999237060547,1868400.0,-0.010762321943011632,-1.24242984712313,1.599982198260492,42.357512185287554,30.642710906260334,0.2740940093447968,1.0494496818513284,1.6505377411317816,2.05075491602884,22.975994132503626,0.37000083923339844,-1.3563745816138528,-0.7802503585815401,-3.202551307035119,1.6420505898720386,-1.9914008328083277,0.43090011564524744,1.3016175772103082,13.592189861041845,-22.52655970468659,1.2111504742267887,5,0.4600000381469691,0.9400005340576136,1.8450007438659632,1.1950006484985316,-0.4200000762939453,2,-0.014732496077009438,2.421065312104815,22.299999237060547,4.4165554072098745,22.209999084472656,-1.5312598720875479,22.21999931335449,-0.014732496077009438
5597,2002-05-16,22.34000015258789,22.45499992370605,22.18000030517578,22.225000381469727,1309200.0,0.012692687825209825,-1.6829241061044136,-0.47916616996082695,64.80540537749349,33.991573461823364,-0.08543671864485702,0.6192664483057513,1.3865441766338442,1.7359598446552518,24.34145597935042,0.39500045776366477,-1.207040106443113,-0.3847496986389167,-2.65951166392621,1.8900122666483767,-1.5221306812825617,0.7526312840047282,0.9191521783211165,67.96131966460253,27.998879145302837,1.137380982643646,5,-0.032500267028808594,0.6599998474121094,1.6575002670288086,0.9525003433227539,-0.8649997711181641,3,-0.03961505026128298,-1.24242984712313,22.059999465942386,2.421065312104815,22.299999237060547,4.4165554072098745,22.209999084472656,-0.03961505026128298
5598,2002-05-17,22.25,22.350000381469727,22.09000015258789,22.34000015258789,1116000.0,-0.004028654967464962,3.727250658898599,-0.7826115801170949,62.33332167732134,37.7091746845506,-0.05358895906236327,0.5276066215765312,1.49264160964562,1.7854190413193507,26.18917167253071,0.26000022888183594,-1.0888860005681913,-0.34224987030029297,-2.37987622239595,1.695376481795364,-1.3610630463481215,0.6765633057475355,0.9107862071550699,54.16676600783643,10.748441397683031,1.0188131760478287,5,-0.0025005340576171875,0.75,1.9200000762939453,1.0900001525878906,-0.8250007629394531,4,-0.020224753390537198,-1.6829241061044136,22.34000015258789,-1.24242984712313,22.059999465942386,2.421065312104815,22.299999237060547,-0.020224753390537198
5599,2002-05-20,22.049999237060547,22.274999618530273,22.0,22.274999618530273,1419200.0,-0.008988798334357395,1.4444369092527445,2.5,50.4655416756943,40.014611565760575,0.11719225211280815,0.5261846641421712,1.696914941947547,1.9445816445433302,27.939849989116063,0.27499961853027344,-1.0327266582046057,-0.39725055694579936,-2.1162570938482084,1.3217559799566097,-1.256753825397002,0.46225271150540337,1.0163554912907422,10.63815108658166,-33.28021375108596,0.8595032684512044,5,0.19750022888183594,0.9500007629394531,2.160000801086426,1.330000877380371,0.13000106811523438,0,-0.006802704023597506,3.727250658898599,22.25,-1.6829241061044136,22.34000015258789,-1.24242984712313,22.059999465942386,-0.006802704023597506
5600,2002-05-21,22.18000030517578,22.25,22.049999237060547,22.049999237060547,1641600.0,0.005895740254572734,-2.0769095337304497,-0.5777815453736278,48.148164672691344,42.06256211330355,0.0172202615206416,0.1822464977503202,1.5684330313620336,1.7690541395984738,29.6977936313603,0.20000076293945312,-0.9780913324933849,-0.1254995346069343,-1.3491605483813878,1.0981614791675192,-0.737330041494161,0.48633097228029243,0.7957002035238787,39.560513265507474,-4.784192263550814,0.6118305068872264,5,0.06749916076660156,0.7974996566772461,2.1237502098083496,1.225000381469723,0.42000007629394887,1,-0.010595158120747405,1.4444369092527445,22.049999237060547,3.727250658898599,22.25,-1.6829241061044136,22.34000015258789,-0.010595158120747405
5601,2002-05-22,22.6200008392334,22.65999984741211,22.25,22.25,1845400.0,0.019837715419460222,-1.2162103646120617,2.8461369171630624,46.58634876547227,44.18489142474385,-0.3892494246789511,-0.43065696192382674,1.126552791804933,1.2817115921361228,31.256664465642604,0.4799995422363281,-0.8474958783960993,0.41025094985961985,-0.24786027871235206,1.0683621784315918,0.08119533557363567,0.739306564145604,0.26867161860069544,93.93954281420686,54.26494231851021,0.32905561428598573,5,-0.2950010299682617,0.3574991226196289,1.7724995613098145,0.7849998474121058,-0.5799999237060547,2,-0.03846157413594875,-2.0769095337304497,22.18000030517578,1.4444369092527445,22.049999237060547,3.727250658898599,22.25,-0.03846157413594875
5602,2002-05-23,22.53000068664551,22.645000457763672,22.375,22.6200008392334,1654000.0,-0.003978786438937121,2.85716621253406,-0.2432431039193252,48.8421399229834,46.6052617566787,-0.27747969609287537,-0.36902803383879856,1.212621514032591,1.3273575465327134,30.047394664811666,0.2700004577636719,-0.6998516186523283,0.32625074386596964,-0.3169804269088381,0.9694819146407774,0.004635158478567547,0.6478663292533717,0.27512484235764134,80.30315290581795,42.70806041755908,0.32161558538740315,5,-0.20500087738037465,0.447499275207516,1.9049997329711879,0.8749999999999929,-0.5050010681152379,3,-0.03950294140579458,-1.2162103646120617,22.6200008392334,-2.0769095337304497,22.18000030517578,1.4444369092527445,22.049999237060547,-0.03950294140579458
5603,2002-05-24,22.54999923706055,22.645000457763672,22.420000076293945,22.625,1802600.0,0.0008876409145825992,2.912993000961953,0.8333403975755455,55.529376284093495,49.86312015951925,-0.27462473536414933,-0.31997890235471615,1.18062221775779,1.265465065240516,27.624349445395417,0.22500038146972656,-0.5549136234180914,0.2919993400573766,-0.2663009528682778,0.850299632983031,0.012849193594547614,0.5711494865202056,0.1749212402648972,83.33323700257257,45.332384047661485,0.27915014646282754,5,-0.21999931335449574,0.4275007247924769,1.9050011634826625,0.8550014495849538,-0.5949993133544993,4,-0.047671791217805515,2.85716621253406,22.53000068664551,-1.2162103646120617,22.6200008392334,-2.0769095337304497,22.18000030517578,-0.047671791217805515
5604,2002-05-28,22.325000762939453,22.479999542236328,22.239999771118164,22.475000381469727,1251000.0,-0.00997775972210746,2.0000357632473027,1.9999745689436887,57.98527732944934,53.005898654498495,-0.03531108263371152,-0.032456047118273545,1.37625092561899,1.4552985072049331,25.796431830631356,0.30999946594238637,-0.4011619763928991,0.026250839233398438,-0.40717992987208973,0.4596816083388866,-0.19046454531934742,0.2429662237861443,0.3229228647753999,45.082172249043204,2.462525609035886,0.21671538455274442,5,0.0049991607666015625,0.6524991989135742,2.1299996376037598,1.0799999237060511,-0.620000839233402,1,-0.040313616802779784,2.912993000961953,22.54999923706055,2.85716621253406,22.53000068664551,-1.2162103646120617,22.6200008392334,-0.040313616802779784
5605,2002-05-29,22.5,22.5,22.26499938964844,22.32999992370605,1125600.0,0.007838711358570505,1.7647118221902667,-1.1333367241839942,58.59563627899593,54.81013466491054,-0.1999875431878948,-0.17923428508535721,1.1771784653523198,1.24563517252043,24.24692916223078,0.23500061035155895,-0.23499176992180537,0.1775000572204597,-0.2446814192586082,0.5996815336995276,-0.03359068101907425,0.38859079545999364,0.14500045776367188,61.90480515528994,15.093377339313427,0.21109073823953314,5,-0.1700000762939453,0.47749996185302734,1.955000400543213,0.9050006866455043,-0.375,2,-0.014222208658854152,2.0000357632473027,22.325000762939453,2.912993000961953,22.54999923706055,2.85716621253406,22.53000068664551,-0.014222208658854152
5606,2002-05-30,22.46500015258789,22.54999923706055,22.2549991607666,22.479999542236328,1411600.0,-0.0015555487738715401,2.8064825753099716,-0.0882316642170319,56.372557727711005,53.87315159271249,-0.1134245914216514,-0.13625615806884994,1.1876855997000852,1.2522813619612734,22.849776735121985,0.29500007629394887,-0.05639096685543166,0.13300018310546946,-0.2932124434664267,0.5592128096773656,-0.08010613018047863,0.34610649639141755,0.1062002563476554,55.55555555555556,5.165873582401943,0.21310631328594806,5,-0.13500022888183594,0.5124998092651367,1.9900002479553223,1.0475006103515625,-0.2999992370605469,3,0.0060093580220290654,1.7647118221902667,22.5,2.0000357632473027,22.325000762939453,2.912993000961953,22.54999923706055,0.0060093580220290654
5607,2002-05-31,22.75,22.93000030517578,22.34499931335449,22.375,1771000.0,0.012686394189909578,-1.6896512413073133,-25.001017293997965,61.47187898654548,53.77743573818184,-0.3734187972656251,-0.44734187810172443,0.8934113826670007,0.9463647984206389,21.880158801772136,0.5850009918212926,0.09476403247846932,0.4200000762939453,0.0025514674791367042,0.8374486851087539,0.211275771886541,0.6287243807013496,-1.9500007629394531,73.91301944111964,20.833331089912612,0.20872430440740483,5,-0.2849998474121094,-0.05500030517578125,1.705000400543213,0.8000001907348633,-0.9799995422363281,4,-0.03120875096583109,2.8064825753099716,22.46500015258789,1.7647118221902667,22.5,2.0000357632473027,22.325000762939453,-0.03120875096583109
5608,2002-06-03,22.4950008392334,22.815000534057614,22.3799991607666,22.690000534057614,1629000.0,-0.01120875431941104,-1.0470505870103592,-0.5199991861979072,55.57733725005693,54.345413024222125,-0.08941436306466954,-0.21020835803589222,1.1235702368728617,1.1788319070888988,21.257112124301006,0.4350013732910121,0.16216152679653106,0.16950082778930664,-0.2382004600964578,0.5772021156750711,-0.034349816153575574,0.37335147173218886,-1.6524015808105474,36.95664793412189,-16.713511009697598,0.20385064394288208,6,-0.005001068115234375,-0.5700016021728516,1.3149995803833008,1.0549993515014648,-0.8200016021728516,0,-0.020893585382019575,-1.6896512413073133,22.75,2.8064825753099716,22.46500015258789,1.7647118221902667,22.5,-0.020893585382019575
5609,2002-06-04,22.325000762939453,22.60000038146973,22.155000686645508,22.325000762939453,2048200.0,-0.007557238050751702,-1.6176440889048667,-0.0,50.474412557962445,54.603885011474475,0.13823374769674857,-0.041551018590936906,1.2615679242395892,1.331229995203735,20.514049057857854,0.4449996948242223,0.11556454503516989,-0.0009992599487311793,-0.40867085783306223,0.40667233793559987,-0.2048350588908967,0.20283653899343435,-1.440653483581542,21.935504512419925,-29.632578375937513,0.2038357989421648,6,0.2174997329711914,-0.06750106811523438,0.6637492179870605,0.6749992370605469,-0.7250003814697266,1,-0.016573385289537,-1.0470505870103592,22.4950008392334,-1.6896512413073133,22.75,2.8064825753099716,22.46500015258789,-0.016573385289537
5610,2002-06-05,22.59000015258789,22.6200008392334,22.125,22.325000762939453,1273400.0,0.01187007303884835,2.0461518598072703,100.0,59.96242663693299,56.090115886081215,-0.06983491155842714,-0.27413793071611536,0.9631171256924844,1.050709399949433,19.524973211222456,0.49500083923339844,0.08983811762132987,0.2345001220703118,-0.15898542778357339,0.627985671924197,0.0377573471433692,0.4312428969972544,-1.6647398127136235,57.76397221195493,1.3346841499649287,0.19674277492694212,6,-0.0625,-0.27250099182128906,0.39874982833862305,0.4099998474121094,-1.5100002288818395,2,-0.03917663669340232,-1.6176440889048667,22.325000762939453,-1.0470505870103592,22.4950008392334,-1.6896512413073133,22.75,-0.03917663669340232
5611,2002-06-06,22.2549991607666,22.57999992370605,22.07999992370605,22.57500076293945,1360200.0,-0.014829614411618786,2.0303037308904504,-1.2075559970058023,48.43460319043782,56.04483402690949,0.23238329575672623,0.07328371512539178,1.2502516964612518,1.3680835973953052,18.50464839138551,0.5100002288818395,0.11718053578628584,-0.10600080490112163,-0.49006002160470885,0.2780584118024656,-0.298030413252917,0.08602880345067376,-1.2896440215863052,20.588136296828523,-32.96212471837299,0.1920296083517943,6,0.2500009536743164,0.25750064849853516,0.7337508201599121,0.7450008392333984,-0.5749988555908203,3,-0.005841346469056652,2.0461518598072703,22.59000015258789,-1.6176440889048667,22.325000762939453,-1.0470505870103592,22.4950008392334,-0.005841346469056652
5612,2002-06-07,22.15999984741211,22.364999771118164,21.975000381469727,22.075000762939453,3208600.0,-0.004268672969530707,-1.7368392873873995,-0.2656208090694003,48.34558385259547,55.24663486785416,0.3010356472673905,0.1736415726505598,1.2994846892192626,1.441132134750248,17.924783728714882,0.3899993896484375,0.1427711920151431,-0.1987501144409194,-0.5871600507045542,0.18965982182271546,-0.3929550825727368,-0.004545146309101966,-1.155351804911902,22.023741944859562,-30.149428780164637,0.19420496813181823,6,0.29250049591064453,0.35249996185302734,0.8287501335144043,0.8400001525878906,-1.0300006866455078,4,0.00022567997065303658,2.0303037308904504,22.2549991607666,2.0461518598072703,22.59000015258789,-1.6176440889048667,22.325000762939453,0.00022567997065303658
5613,2002-06-10,22.045000076293945,22.184999465942386,21.950000762939453,22.184999465942386,1406400.0,-0.005189520393051539,2.357138964577537,-1.6470693833588068,49.905139135300324,54.348841735170936,0.37645641803997876,0.28971232496605026,1.3669218405936086,1.5287389282471224,17.426291190034327,0.23499870300293324,0.13729428104649344,-0.3049999237060561,-0.7139142333179471,0.1039143859058349,-0.5094570785120034,-0.10054276890010883,-1.0018449885402276,14.179000378622893,-41.46153778971359,0.20445715480594615,6,0.3950004577636719,0.4549999237060547,0.9437499046325684,0.9549999237060547,-0.6450004577636719,0,-0.012474466662669381,-1.7368392873873995,22.15999984741211,2.0303037308904504,22.2549991607666,2.0461518598072703,22.59000015258789,-0.012474466662669381
5614,2002-06-11,21.86000061035156,22.21999931335449,21.7450008392334,22.045000076293945,1964400.0,-0.008391901351877284,-1.289154743794191,1.3214305177111636,44.052038810719694,52.73288646091802,0.5459740107247519,0.47131069459550545,1.510899690383173,1.6876261489372553,16.924050890114305,0.4749984741210902,0.12458518874933588,-0.4724994659423878,-0.9333056322453608,-0.01169329963941479,-0.7029025490938743,-0.2420963827909013,-0.7791086182493991,13.14283098493263,-42.69216268080898,0.2304030831514857,6,0.4774999618530309,0.4774999618530309,1.1287493705749547,1.139999389648441,-1.7450008392333949,1,-0.008463008605928746,2.357138964577537,22.045000076293945,-1.7368392873873995,22.15999984741211,2.0303037308904504,22.2549991607666,-0.008463008605928746
5615,2002-06-12,21.80500030517578,21.96500015258789,21.75,21.86000061035156,2386600.0,-0.002516024869172795,-1.6060479955611042,0.29729980514055226,32.320988083387334,50.06048983377094,0.5498428590275672,0.5136611807767508,1.5229099450534704,1.7142527143365918,16.67772148811123,0.21500015258789062,0.08784877600409402,-0.5027498245239244,-1.0205537989428102,0.015054149894961455,-0.761651811733369,-0.24384783731447968,-0.6871261468121475,7.185572662067735,-42.01890236169405,0.2589019872094434,6,0.5325002670288086,0.5325002670288086,1.1837496757507324,1.1949996948242188,-2.309999465942383,2,-0.009401509783854234,-1.289154743794191,21.86000061035156,2.357138964577537,22.045000076293945,-1.7368392873873995,22.15999984741211,-0.009401509783854234
5616,2002-06-13,21.73500061035156,21.899999618530273,21.674999237060547,21.75,2287400.0,-0.003210258832585633,-2.333286239050579,0.27271466222785307,32.60389233677927,46.85293576157469,0.5647968312049514,0.588222865681896,1.549992920587858,1.7506329338141455,16.31701421802787,0.22500038146972656,0.05747944221218049,-0.5564995765686085,-1.1249610178112803,0.01196186467406335,-0.8407302971899426,-0.27226885594727435,-0.5808839290516836,8.695844471042362,-35.06398733876264,0.28423072062133514,6,0.5099992752075231,0.5674991607666051,1.1124992370605504,1.264999389648441,-2.534999847412106,3,-0.030135756533338,-1.6060479955611042,21.80500030517578,-1.289154743794191,21.86000061035156,2.357138964577537,22.045000076293945,-0.030135756533338
5617,2002-06-14,21.45499992370605,21.56999969482422,21.375,21.475000381469727,4054400.0,-0.012882478894992722,-1.166659602424448,1.333418107833085,28.487211751982784,43.842921817344234,0.7172055224869318,0.8416751681903349,1.766497058579553,1.99528417116613,16.27366983904294,0.36000061035155895,0.0013398377769178182,-0.7922502517700245,-1.4717507063277893,-0.11274979721225975,-1.1320004790489087,-0.45250002449114035,-0.2653655699286581,9.467454285668762,-28.076808351058123,0.3397502272788826,6,0.5425004959106481,0.6975002288818395,1.0074996948242223,1.5450000762939489,-2.19000053405761,4,0.010487083769276762,-2.333286239050579,21.73500061035156,-1.6060479955611042,21.80500030517578,-1.289154743794191,21.86000061035156,0.010487083769276762
5618,2002-06-17,21.799999237060547,21.875,21.5,21.5,1841600.0,0.016080135846250787,-1.500006357844945,-14.999618539001723,40.15005446506151,42.695770918133015,0.2941898032447341,0.4861600372416177,1.3608621200025013,1.6203349473442117,15.787422497155523,0.42000007629394887,-0.04297641012296083,-0.4247509002685561,-1.1330587322220076,0.2835569316848954,-0.7789048162452801,-0.07059698429183214,-0.5755575642551847,50.295808569758435,13.138899704981263,0.35415391597672546,6,0.19750118255615234,0.35250091552734375,0.8287506103515625,1.2000007629394531,-1.8499984741210938,0,-0.03073394952945363,-1.166659602424448,21.45499992370605,-2.333286239050579,21.73500061035156,-1.6060479955611042,21.80500030517578,-0.03073394952945363
5619,2002-06-18,21.899999618530273,21.950000762939453,21.725000381469727,21.899999618530273,2476000.0,0.004587173622452312,3.499904634751097,0.0,38.41697320504752,40.30183164792352,0.14255418529369024,0.39457599020315826,1.199654402100883,1.496809451253231,15.082966876072662,0.22500038146972656,-0.1291808608537579,-0.31725053787231516,-1.0364423292704714,0.4019412535258411,-0.6768464335713915,0.04234535782676119,-0.6414467730775044,88.98296317848252,52.68630056280922,0.35959589569907746,6,0.0775003433227539,0.2525005340576172,0.7587499618530273,1.1000003814697266,-2.049999237060547,1,-0.022831050625997884,-1.500006357844945,21.799999237060547,-1.166659602424448,21.45499992370605,-2.333286239050579,21.73500061035156,-0.022831050625997884
5620,2002-06-19,21.94499969482422,21.9950008392334,21.700000762939453,21.75,1923000.0,0.0020547980400815735,-1.0000129312574355,100.0,39.99998532807886,39.36465188543919,-0.0039794264928865175,0.3489588630407532,1.0856155495128732,1.4300634980814237,14.29461099590282,0.2950000762939453,-0.18681702282730583,-0.260500431060791,-0.9898615724121917,0.4688607102906097,-0.6251810017364932,0.10418013961491113,-0.6530179001769909,91.93531020522428,55.6757592610369,0.36468057067570103,6,-0.07499980926513672,0.20750045776367188,0.8112502098083496,1.0550003051757812,-2.020000457763672,2,-0.08339029159966971,3.499904634751097,21.899999618530273,-1.500006357844945,21.799999237060547,-1.166659602424448,21.45499992370605,-0.08339029159966971
5621,2002-06-20,21.75,22.084999084472656,21.625,21.924999237060547,4437400.0,-0.008885837208291725,-1.1647054599635585,-0.8974333894127313,30.079667953937943,37.33510567447725,0.12499769709857489,0.5011316643171355,1.2048245441732846,1.6034795020431147,14.235645667899336,0.45999908447265625,-0.22515721843038605,-0.4120000839233384,-1.1410471770871418,0.3170470092404649,-0.7765236305052419,-0.04747653734143498,-0.42525783514220095,52.81696951461944,20.439608297883844,0.3645235465819025,6,0.047499656677246094,0.4025001525878906,1.0099997520446777,1.25,-1.6149997711181605,3,-0.10367812233409668,-1.0000129312574355,21.94499969482422,3.499904634751097,21.899999618530273,-1.500006357844945,21.799999237060547,-0.10367812233409668
5622,2002-06-21,21.63999938964844,21.729999542236328,21.524999618530273,21.549999237060547,3423200.0,-0.005057499326508452,-1.92858310626703,-0.5142888283378949,31.923857667421373,35.33718551137959,0.17151590851575804,0.570275194928783,1.2368383707831647,1.6927940475617085,14.256343277166184,0.22500038146972656,-0.32389322209425586,-0.47750062942504456,-1.2204855155824497,0.26548425673236054,-0.8489930725037453,-0.10600818634634379,-0.283152061984282,23.931557051006777,-7.54159591299058,0.3714924430787022,6,0.15750026702880504,0.5125007629394496,1.1200003623962367,1.360000610351559,-1.404998779296882,4,-0.1127540986843174,-1.1647054599635585,21.75,-1.0000129312574355,21.94499969482422,3.499904634751097,21.899999618530273,-0.1127540986843174
5623,2002-06-24,21.475000381469727,21.59499931335449,21.09000015258789,21.5,3482400.0,-0.0076247233286727,3.6977049529370194,-0.27777306828295434,31.9915074447253,33.997126470713546,0.27620325985917304,0.6857683414345104,1.3142001515633055,1.8253992049880345,14.598675623794794,0.5499992370605504,-0.3707270359848742,-0.5887496948242195,-1.3551624122514632,0.17766302260302425,-0.9719560535378413,-0.2055433361105976,1.4549999237060547,38.693531876718055,5.765501261479805,0.3832063587136223,6,0.11249923706054688,0.5349998474121094,1.1787495613098145,1.5249996185302734,-0.75,0,-0.10291040524163364,-1.92858310626703,21.63999938964844,-1.1647054599635585,21.75,-1.0000129312574355,21.94499969482422,-0.10291040524163364
5624,2002-06-25,21.424999237060547,21.649999618530273,21.1299991607666,21.524999618530273,5962800.0,-0.00232834195673981,1.9714279486215334,4.0000762951094835,22.843807298252443,32.94410638347634,0.28833149970349936,0.7008177872100205,1.290617508263452,1.840949829837104,14.603837122123394,0.5200004577636719,-0.4166639276792523,-0.5937507629394538,-1.4002174855644185,0.21271595968551082,-0.9969841242519379,-0.19051740162696973,1.4682010650634751,33.66828583806497,3.721480211645833,0.4032333613124824,6,0.16250038146972656,0.5850009918212891,1.1987504959106445,1.5750007629394531,-0.8499984741210938,1,-0.06884473869990482,3.6977049529370194,21.475000381469727,-1.92858310626703,21.63999938964844,-1.1647054599635585,21.75,-0.06884473869990482
5625,2002-06-26,22.18000030517578,22.225000381469727,21.354999542236328,21.674999237060547,4316400.0,0.03523925764297098,1.9243665692157768,-5.049991416963894,48.538034308472874,34.7145666025534,-0.4558156744444801,-0.08367617646162984,0.45574876319312096,1.061286940892714,14.107775032865566,0.8700008392333984,-0.44470823322033937,0.17725028991699077,-0.6012267439215542,0.9557273237555357,-0.21198822700228348,0.566488806836265,0.677135993957517,96.03523636834171,62.22347902769485,0.3892385169192733,6,-0.5225000381469727,-0.1700000762939453,0.44374942779541016,0.8199996948242188,-1.6000003814697301,2,-0.1050495893438893,1.9714279486215334,21.424999237060547,3.6977049529370194,21.475000381469727,-1.92858310626703,21.63999938964844,-0.1050495893438893
5626,2002-06-27,22.60000038146973,22.645000457763672,22.280000686645508,22.309999465942386,3887000.0,0.018935981538104052,-1.0857220708446442,0.5742580240665343,57.612462570774845,37.950705582419175,-0.8272009915740561,-0.5196885039320058,-0.024927452959030205,0.6200943531825054,13.839426248949426,0.4650001525878906,-0.4293906443955038,0.5905003547668493,-0.20696238422808833,1.3879630937617868,0.19176898526938047,0.989231724264318,0.22179319473265835,97.106104986336,59.25021476122029,0.39873136949746907,6,-0.7325000762939489,-0.5900001525878942,0.012499332427974963,0.3999996185302699,-2.0799999237060582,3,-0.11836288049811183,1.9243665692157768,22.18000030517578,1.9714279486215334,21.424999237060547,3.6977049529370194,21.475000381469727,-0.11836288049811183
5627,2002-06-28,22.040000915527344,22.559999465942386,22.040000915527344,22.54999923706055,5897600.0,-0.02477873701283395,-1.0392167129169205,-1.758609349925034,49.925050085759175,39.03681620694115,-0.19611613772337932,-0.01645113324302727,0.4619631065245535,1.1551104372880765,14.235704153464242,0.5599994659423864,-0.3908762556970693,0.06600084304809428,-0.6519102428075669,0.7839119289037555,-0.2929546998797363,0.4249563859759249,0.7471567922027553,61.09328466222151,19.406233324742516,0.35895554292782983,6,-0.1725006103515625,-0.030000686645507812,0.6112489700317383,0.9599990844726562,-1.7150001525878906,4,-0.08643378436991889,-1.0857220708446442,22.60000038146973,1.9243665692157768,22.18000030517578,1.9714279486215334,21.424999237060547,-0.08643378436991889
5628,2002-07-01,22.024999618530273,22.290000915527344,21.940000534057614,22.225000381469727,3256600.0,-0.0006806395813940824,1.1212026633375163,0.3921596493458867,52.60661707765529,40.613443303897554,-0.16298134107958262,-0.04054532247079834,0.3941143531287601,1.185982726896924,14.652740161052199,0.3500003814697301,-0.3463523865951075,0.07449960708618164,-0.6011282337193009,0.7501274478916642,-0.26331431331655963,0.4123135274889229,0.7282149380969827,59.07588723109869,13.2090214221747,0.33781392040274083,7,-0.1574993133544922,-0.0149993896484375,0.6262502670288086,0.9750003814697266,-1.1749992370605469,0,-0.0812712390093635,-1.0392167129169205,22.040000915527344,-1.0857220708446442,22.60000038146973,1.9243665692157768,22.18000030517578,-0.0812712390093635
5629,2002-07-02,21.95499992370605,22.149999618530273,21.864999771118164,21.875,2630600.0,-0.0031781927825927925,-4.69997520456236,-0.39999809265862535,52.35848292714227,41.9866097037935,-0.09427322743440314,0.00033051621241853013,0.37713047347860496,1.2608296513134434,14.704793158574587,0.2849998474121094,-0.2594049581105864,0.02299995422362855,-0.6293110882815824,0.6753109967288395,-0.30315556702897695,0.34915547547623405,0.7649503448404182,46.51162446845605,-4.072677471536039,0.326155521252605,7,-0.08749961853026988,0.0550003051757848,0.6987500190734899,1.0450000762939489,-0.5849990844726527,1,-0.05602366415443372,1.1212026633375163,22.024999618530273,-1.0392167129169205,22.040000915527344,-1.0857220708446442,22.60000038146973,-0.05602366415443372
5630,2002-07-03,21.70499992370605,22.084999084472656,21.424999237060547,22.024999618530273,1718400.0,-0.011386927846447459,2.0000086697935724,-4.000000000000222,49.5535615451556,44.150375658373235,0.13198193903702915,0.190390424614872,0.5333530436868124,1.505490433518606,15.007988025046926,0.6599998474121094,-0.2358882588511797,-0.18275003433227965,-0.7632352336335444,0.3977351649689851,-0.472992633982912,0.10749256531835272,0.9823513425212482,22.95085299046923,-31.57166779392113,0.2902425996506322,7,0.16250038146973012,0.3050003051757848,0.9487500190734899,1.2950000762939489,-0.2749996185302699,2,-0.05206169844453312,-4.69997520456236,21.95499992370605,1.1212026633375163,22.024999618530273,-1.0392167129169205,22.040000915527344,-0.05206169844453312
5631,2002-07-05,22.125,22.125,21.584999084472656,21.850000381469727,824400.0,0.019350383679809458,2.9272848334362145,-0.8593746274706053,59.571424445329704,47.222327522585275,-0.2561692934709434,-0.2528099184546946,0.03799667509777649,1.080862671283871,15.202992616941764,0.5400009155273438,-0.20377192954562062,0.24374999999999858,-0.32214848128133156,0.8096484812813287,-0.03919924064066649,0.5266992406406636,0.5304042439545107,61.674063592838934,1.392383593796957,0.28294924064066457,7,-0.25749969482421875,-0.11499977111816406,0.528749942779541,0.875,-0.8199996948242188,4,-0.06983051192289036,2.0000086697935724,21.70499992370605,-4.69997520456236,21.95499992370605,1.1212026633375163,22.024999618530273,-0.06983051192289036
5632,2002-07-08,22.165000915527344,22.209999084472656,21.905000686645508,21.920000076293945,2029200.0,0.0018079509842867658,-1.2181732429826813,0.8909133785086594,55.712070070956855,49.85794559216656,-0.2390005349491986,-0.3082195317961123,-0.017680913446046276,1.0330665749381929,15.121657167436458,0.30499839782714844,-0.17756582779236751,0.2835008621215813,-0.28292041254942646,0.8499221367925891,0.00029022478607743096,0.5667114994570852,0.4590952465998335,85.54916098873232,23.012741077946657,0.2832106373355038,7,-0.27750110626220703,-0.1550006866455078,0.48874902725219727,0.8349990844726562,-0.9800014495849574,0,-0.07421612406121281,2.9272848334362145,22.125,2.0000086697935724,21.70499992370605,-4.69997520456236,21.95499992370605,-0.07421612406121281
5633,2002-07-09,21.770000457763672,22.295000076293945,21.674999237060547,22.165000915527344,2663600.0,-0.017820908705082017,-1.119650484170715,-1.6122412437427502,48.137549753602514,52.668361420538794,0.22601412258505604,0.06864159110700285,0.39493163171885115,1.423164963136319,15.14237071778865,0.6200008392333984,-0.11436118637332982,-0.09774961471557475,-0.6608006453530209,0.46530141592187135,-0.3792751300342978,0.1837759006031483,0.8234137841727183,39.6552744715882,-18.728830363263874,0.2815255153187231,7,0.22999954223632812,0.18249988555908203,0.8099994659423828,1.2299995422363281,-0.06999969482421875,1,-0.06637573102617456,-1.2181732429826813,22.165000915527344,2.9272848334362145,22.125,2.0000086697935724,21.70499992370605,-0.06637573102617456
5634,2002-07-10,21.674999237060547,21.924999237060547,21.565000534057614,21.725000381469727,3302000.0,-0.004363859380133617,-1.6666713761947045,0.12658502902063798,46.186439308139846,52.407073087168456,0.40253841218804354,0.15712839002094725,0.5053534315191186,1.505636396521325,14.821807661643838,0.35999870300293324,-0.0506619535905628,-0.1835007667541504,-0.7531280234052531,0.3861264898969523,-0.46831439507970174,0.10131286157140096,0.8883467230888726,28.73560446450691,-24.35506490702178,0.2848136283255509,7,0.3600006103515625,0.19250106811523438,0.5325002670288086,1.3250007629394531,-0.25,2,-0.0380622322782006,-1.119650484170715,21.770000457763672,-1.2181732429826813,22.165000915527344,2.9272848334362145,22.125,-0.0380622322782006
5635,2002-07-11,21.600000381469727,21.7549991607666,21.5,21.625,2808400.0,-0.0034601549356728656,-1.2666553638791167,0.49998092695021934,47.80702561588608,51.31758009218081,0.432046480428653,0.22765362874424966,0.5786168021988232,1.5673824700901449,14.526861959164068,0.25499916076660156,0.027990663960977713,-0.2482496261596694,-0.8291954689623928,0.33269621664305404,-0.5387225475610329,0.0422232952416941,0.9338786625284641,12.578663128675243,-38.871688079427145,0.2904729214013622,7,0.3924989700317383,0.2674999237060547,0.7999997138977051,1.3999996185302734,-0.4050006866455078,3,-0.010648126767332844,-1.6666713761947045,21.674999237060547,-1.119650484170715,21.770000457763672,-1.2181732429826813,22.165000915527344,-0.010648126767332844
5636,2002-07-12,21.07999992370605,21.540000915527344,20.975000381469727,21.540000915527344,1747400.0,-0.024074094841673,1.4565187645383189,18.40032043945997,42.68930914704741,50.513608876768394,0.7976408477662744,0.7336833827569649,1.0827440620860855,2.0731273924092086,14.37208100799019,0.625,0.12291090011027705,-0.7355000495910673,-1.4096931054610202,-0.06130699372111437,-1.0725965775260455,-0.39840352165608905,1.425001542463935,7.9545126145129235,-45.03621861485306,0.3370965279349768,7,0.5550003051757848,0.7300004959106481,1.342499732971195,1.9200000762939489,-0.024999618530269885,4,0.01660343371615136,-1.2666553638791167,21.600000381469727,-1.6666713761947045,21.674999237060547,-1.119650484170715,21.770000457763672,0.01660343371615136
5637,2002-07-15,21.68000030517578,21.71999931335449,20.895000457763672,21.03499984741211,3923400.0,0.02846301630176873,1.2758637018952634,-1.4021718849124793,52.40327875743875,50.49101573007767,0.15779827453868833,0.15958579576765075,0.4569126974610569,1.4550304943241699,13.456719389147207,0.8249988555908168,0.10972994100477251,-0.1467496871948235,-0.8028812416375466,0.5093818672478996,-0.47481546441618505,0.18131609002653803,0.7638011176061958,56.071432950546516,1.2196487986348288,0.3280657772213622,7,-0.08500003814697266,0.09000015258789062,0.8287496566772461,1.3199996948242188,-0.9650001525878906,0,-0.017297047727000026,1.4565187645383189,21.07999992370605,-1.2666553638791167,21.600000381469727,-1.6666713761947045,21.674999237060547,-0.017297047727000026
5638,2002-07-16,21.1299991607666,21.549999237060547,21.03499984741211,21.479999542236328,3689800.0,-0.02536905611933382,1.1020393069703893,-0.5426358652259541,46.90451458729864,49.885019247872826,0.6341836992796495,0.692313866717214,0.9807680513027037,1.9932931433500087,13.42488761019363,0.6450004577636719,0.013357817255272408,-0.6632508277893052,-1.3897734818806668,0.06327182630205641,-1.026512154834986,-0.2999895007436244,1.2208742041142777,22.81543509821931,-33.28184031414123,0.36326132704568015,7,0.46500110626220703,0.6400012969970703,1.3525009155273438,1.8700008392333984,-0.4249992370605504,1,0.0026029487629088965,1.2758637018952634,21.68000030517578,1.4565187645383189,21.07999992370605,-1.2666553638791167,21.600000381469727,0.0026029487629088965
5639,2002-07-17,21.399999618530273,21.73500061035156,21.13500022888184,21.200000762939453,2518600.0,0.012778062872098817,-2.6363667890067686,-0.5714246788845837,40.88785202911828,48.922162634979784,0.30975089220179797,0.4036282674260079,0.6959243542828979,1.705101306151846,13.428047468214654,0.6050014495849574,-0.014168031399677261,-0.36825037002563477,-1.1134762153890136,0.3769754753377441,-0.7408632927073242,0.004362552656054675,0.863521371923575,58.720921206422005,7.358461060127247,0.3726129226816887,7,0.19500064849853516,0.37000083923339844,1.0700006484985352,1.6000003814697266,-0.639999389648434,2,0.014018745315743208,1.1020393069703893,21.1299991607666,1.2758637018952634,21.68000030517578,1.4565187645383189,21.07999992370605,0.014018745315743208
5640,2002-07-18,20.114999771118164,21.36000061035156,20.024999618530273,21.225000381469727,3781000.0,-0.06004672291206148,-1.0697675106308682,-5.550034809311729,25.850354258666698,45.1753770586839,1.5036113143543481,1.6279662953203164,1.960998078866723,2.962177164293685,14.129228928359256,1.375,-0.0883372882388258,-1.5617502212524421,-2.605278472159174,-0.51822197034571,-2.083514346705808,-1.039986095799076,2.066409987374275,5.263163765304802,-38.64774314550228,0.5217641254533664,7,1.0450000762939453,1.2200002670288086,2.222500801086426,2.885000228881836,0.7450008392333949,3,0.0651255024036006,-2.6363667890067686,21.399999618530273,1.1020393069703893,21.1299991607666,1.2758637018952634,21.68000030517578,0.0651255024036006
5641,2002-07-19,19.4950008392334,20.274999618530273,19.424999237060547,20.114999771118164,5439000.0,-0.03082271632808975,-1.2368368217637906,0.5585572891607671,25.55237033245014,41.82429930996092,1.9124238694792908,2.182249383128717,2.548781099361861,3.548527135062656,15.349301182755386,0.8500003814697266,-0.18130267026651126,-2.0689991950988755,-3.4960263583734488,-0.6419720318243023,-2.782512776736162,-1.355485613461589,2.5138961080620668,3.0303705868850503,-37.10813150380923,0.7135135816372865,7,1.3649988174438477,1.539999008178711,2.8424997329711914,3.5049991607666016,1.6349983215332031,4,0.08720178417071911,-1.0697675106308682,20.114999771118164,-2.6363667890067686,21.399999618530273,1.1020393069703893,21.1299991607666,0.08720178417071911
5642,2002-07-22,19.200000762939453,19.96500015258789,19.040000915527344,19.4950008392334,4363600.0,-0.01513208841213598,-2.008128719718891,0.4758073943726966,24.247971204438883,39.16990169338718,1.947398259268322,2.4085666958199106,2.805538857252216,3.8110146397608773,16.516785557596574,0.9249992370605469,-0.26226647972791994,-2.2419993400573723,-4.01655446477584,-0.46744421533890446,-3.1292769024166063,-1.3547217776981384,2.5505064133325206,5.936915233029203,-30.492256370799737,0.8872775623592342,7,1.2824993133544922,1.6424999237060547,3.07374906539917,3.799999237060547,2.1499996185302734,0,0.09661455565235788,-1.2368368217637906,19.4950008392334,-1.0697675106308682,20.114999771118164,-2.6363667890067686,21.399999618530273,0.09661455565235788
5643,2002-07-23,19.26499938964844,19.48500061035156,18.899999618530273,19.104999542236328,4188000.0,0.003385345006571505,-1.0526361579954635,-0.542372223838631,25.456205999166883,36.86654243683464,1.6647648973120859,2.28675424286347,2.701781178958555,3.7225727788068177,16.869949242095856,0.5850009918212855,-0.43029803220345286,-2.0665006637573207,-4.090150615232666,-0.042850712281975234,-3.0783256394949916,-1.0546756880196497,2.1602470353341765,12.874766963791478,-21.358717910821348,1.0118249757376725,7,1.0624999999999964,1.5075006484985316,2.810000896453854,3.735000610351559,2.100000381469723,1,0.07526606845980854,-2.008128719718891,19.200000762939453,-1.2368368217637906,19.4950008392334,-1.0697675106308682,20.114999771118164,0.07526606845980854
5644,2002-07-24,19.950000762939453,19.98500061035156,18.690000534057614,19.075000762939453,3719600.0,0.035556781468629506,1.7407417872972764,5.46875521541127,35.164849338877545,35.46185618383368,0.7927009398078901,1.565866637053773,1.985503788797061,3.020188664368902,17.000727789478812,1.2950000762939453,-0.5828521986080304,-1.3077493667602553,-3.422510670512928,0.8070119369924171,-2.3651300186365916,-0.2503687148839191,1.121711109139838,47.19101845984831,11.054049397572669,1.057380651876337,7,0.26249980926513317,0.7174997329711914,2.124999523162842,3.049999237060547,0.8499984741210938,2,0.03784456801471103,-1.0526361579954635,19.26499938964844,-2.008128719718891,19.200000762939453,-1.2368368217637906,19.4950008392334,0.03784456801471103
5645,2002-07-25,19.850000381469727,20.065000534057614,19.604999542236328,19.95499992370605,5728200.0,-0.00501255025791747,1.8307686890383865,-0.1199994768415138,29.669362407287423,34.015195434971474,0.6910272362853114,1.5624676781675397,2.0495198786930793,3.117536457627537,18.647175964535144,0.4600009918212855,-0.6923021909224687,-1.2912497520446777,-3.448381961424751,0.8658824573353954,-2.3698158567347143,-0.21268364735464118,0.8406376765260966,73.18615252058981,38.61555146664196,1.0785661046900363,7,0.36250019073485973,0.817500114440918,2.2149996757507324,3.1499996185302734,1.1949996948242188,3,0.04584382014730903,1.7407417872972764,19.950000762939453,-1.0526361579954635,19.26499938964844,-2.008128719718891,19.200000762939453,0.04584382014730903
5646,2002-07-26,19.924999237060547,20.0,19.674999237060547,20.0,2761200.0,0.0037782798060213008,7.666598850516251,0.7142960944596064,30.10656080375591,31.53778232900671,0.48607822348235175,1.3457883574907505,1.9464034003276467,3.032230802208062,19.999187423139684,0.3250007629394531,-0.797065070433959,-1.082500839233397,-3.18994750598063,1.024945827513836,-2.1362241726070152,-0.028777505859778785,0.445536817105161,89.81808749112243,59.14733613152517,1.0537233333736165,7,0.2875013351440394,0.7425012588500977,2.0862507820129395,3.075000762939453,0.6300010681152344,4,0.0469260431163232,1.8307686890383865,19.850000381469727,1.7407417872972764,19.950000762939453,-1.0526361579954635,19.26499938964844,0.0469260431163232
5647,2002-07-29,20.13500022888184,20.184999465942386,19.950000762939453,20.149999618530273,2908400.0,0.010539573393342438,4.529440804236225,0.1999898275773902,34.986228211306894,30.213528287229853,0.03785211318516346,1.0390231593392194,1.7011186510893026,2.80960658000161,21.812447926998075,0.2600002288818395,-0.911421148474929,-0.7772498130798304,-2.8602674127495007,1.3057677865898398,-1.8187586129146673,0.2642589867550065,-1.4449996948242259,96.65556703793013,64.34858586781422,1.0415087998348356,7,0.0775003433227468,0.532500267028805,1.8399996757507289,2.8649997711181605,0.5550003051757741,0,0.04941638542707971,7.666598850516251,19.924999237060547,1.8307686890383865,19.850000381469727,1.7407417872972764,19.950000762939453,0.04941638542707971
5648,2002-07-30,20.23500061035156,20.420000076293945,20.020000457763672,20.190000534057614,3748600.0,0.004966495174222985,-1.0779188609420203,-3.000127161750456,36.78900527408069,29.758100870003453,-0.22624718898677187,0.8411720291237827,1.5691704685463996,2.697835484585582,23.541795424659135,0.39999961853027344,-0.9692053910275824,-0.5877494812011754,-2.6227237535089003,1.4472247911065494,-1.605236617355036,0.42973765495268523,-1.5151000976562514,89.30638642231999,54.211725021624225,1.0174871361538618,7,-0.21000003814697266,0.4324998855590856,1.7399992942810094,2.764999389648441,0.43499946594238637,1,0.05510253212188054,4.529440804236225,20.13500022888184,7.666598850516251,19.924999237060547,1.8307686890383865,19.850000381469727,0.05510253212188054
5649,2002-07-31,20.725000381469727,20.725000381469727,20.2450008392334,20.31999969482422,2630000.0,0.02421545620648513,1.3703640910439536,9.0,42.54049659344055,31.612561129422765,-0.9186731428887676,0.2680416732332702,1.0587056508711328,2.1939248404400438,24.97782811048595,0.4899997711181676,-1.1185494780744456,-0.03624973297119283,-2.0002543289701116,1.927754863027726,-1.018252030970654,0.9457525650282683,-1.9370958862304732,100.0,59.49369665717382,0.9820022979994596,7,-1.0174999237060547,-0.05749988555908203,1.0737495422363281,2.2749996185302734,0.06500053405761719,2,0.030880548992445966,-1.0779188609420203,20.23500061035156,4.529440804236225,20.13500022888184,7.666598850516251,19.924999237060547,0.030880548992445966
5650,2002-08-01,20.575000762939453,20.924999237060547,20.524999618530273,20.71999931335449,1717000.0,-0.007237617166192645,-2.265291823341196,-0.35802050514040484,45.40492189590776,33.818400192029166,-0.7784194810930849,0.3468259209161957,1.1818843050677614,2.326844550816226,25.47391362583507,0.39999961853027344,-1.2115678149005227,-0.1297493934631362,-2.043820390635517,1.7843216037092446,-1.0867848920493266,0.8272861051230542,-1.6708705145263707,72.0001220703125,26.245352049053608,0.9570354985861905,8,-0.7675008773803711,0.0924997329711914,1.2237491607666016,2.424999237060547,0.4899997711181605,3,0.010935526890787362,1.3703640910439536,20.725000381469727,-1.0779188609420203,20.23500061035156,4.529440804236225,20.13500022888184,0.010935526890787362
5651,2002-08-02,20.57999992370605,21.0,20.32999992370605,20.674999237060547,2006200.0,0.00024297256773864184,-1.2521036957727185,0.6551742281738346,38.775505437695635,35.43257066239103,-0.685403653459062,0.23204137449204154,1.1353845779688037,2.30038986850467,26.201362620751368,0.6700000762939489,-1.305658168076814,-0.04750022888184091,-1.841145368112663,1.7461449103489812,-0.9443227984972538,0.8493223407335719,-1.51420015620117,59.99996366952311,14.907820141890596,0.8968225696154112,8,-0.7349996566772425,0.0875005722045934,1.2537503242492711,2.420000076293949,0.399999618530277,4,0.022594759684729793,-2.265291823341196,20.575000762939453,1.3703640910439536,20.725000381469727,-1.0779188609420203,20.23500061035156,0.022594759684729793
5652,2002-08-05,20.520000457763672,20.81999969482422,20.46500015258789,20.674999237060547,2273800.0,-0.002915425955530071,-1.6792479990787126,1.6315778906578786,43.08391170139469,37.39120462930523,-0.46764959464357503,0.17126343356207485,1.1552320445841673,2.3378880728168916,27.180016341766816,0.3549995422363281,-1.203540707400606,-0.025249671936034446,-1.66642190826148,1.615922564389411,-0.8458357900987572,0.7953364462266883,-1.2607806670092785,51.020431995204376,2.9819458232465195,0.8205861181627229,8,-0.6750001907348633,0.10499954223632812,1.4187498092651367,2.4574995040893555,0.5,0,0.0017056455473356547,-1.2521036957727185,20.57999992370605,-2.265291823341196,20.575000762939453,1.3703640910439536,20.725000381469727,0.0017056455473356547
5653,2002-08-06,20.325000762939453,20.934999465942386,20.325000762939453,20.520000457763672,1884200.0,-0.009502908892501605,-5.25640674517786,1.258072455207718,37.60092784761615,37.661880019165075,-0.11898920800276613,0.2660998426824932,1.3063412676541333,2.5049525455221797,27.83796917280217,0.6099987030029332,-1.0488632970353429,-0.1479993820190444,-1.6861435256079034,1.3901447615698146,-0.9170714538134739,0.6210726897753851,-0.8917029512604984,10.596028163107542,-34.60031150227665,0.7690720717944302,8,-0.022500991821289062,0.16749954223632812,1.6137495040893555,2.652499198913574,0.4549999237060547,1,0.017958167646600964,-1.6792479990787126,20.520000457763672,-1.2521036957727185,20.57999992370605,-2.265291823341196,20.575000762939453,0.017958167646600964
5654,2002-08-07,20.850000381469727,20.850000381469727,20.2549991607666,20.424999237060547,2133000.0,0.02583023856449529,1.7999982048531795,-2.1794964591728943,60.27973759128607,41.063032817387146,-0.5619983396000592,-0.34137829324066615,0.7499002754128625,1.947601719043682,28.36338467396951,0.595001220703125,-0.8287460982175077,0.4182501792907729,-1.0255212989088847,1.8620216574904305,-0.3036355598090559,1.1401359183906017,-1.2600323509586673,79.86584569694952,28.39472940627337,0.7218857390998292,8,-0.5125007629394531,-0.3575000762939453,1.088749885559082,2.127499580383301,0.27499961853027344,2,-0.008633108003957446,-5.25640674517786,20.325000762939453,-1.6792479990787126,20.520000457763672,-1.2521036957727185,20.57999992370605,-0.008633108003957446
5655,2002-08-08,21.3700008392334,21.415000915527344,20.625,20.700000762939453,1915200.0,0.0249400694604216,1.0789491516065643,1.57646652275573,76.97842911246507,46.271018185021504,-0.9428645284087693,-0.9270221331884088,0.19821103007723906,1.399861466020102,28.37749060022065,0.7900009155273438,-0.5916347106663835,0.949750614166259,-0.45805635324213156,2.3575575815746497,0.24584713046206375,1.6536540978704544,-1.639029611773445,96.12068894643812,36.930834070955854,0.7039034837041949,8,-0.6875,-0.8775005340576172,0.5687494277954102,1.607499122619629,0.0049991607666015625,3,-0.027140847025201142,1.7999982048531795,20.850000381469727,-5.25640674517786,20.325000762939453,-1.6792479990787126,20.520000457763672,-0.027140847025201142
5656,2002-08-09,21.43000030517578,21.540000915527344,21.174999237060547,21.25,1171800.0,0.002807649208521834,-1.2121191103712952,0.2686571413117433,84.4135958725891,51.76294792516397,-0.8570576287955305,-1.011306203107683,0.10769494376534183,1.3124289763902297,27.41929341403565,0.3650016784667969,-0.44728441990134016,0.9922500610351577,-0.45814536374940573,2.442645485819721,0.26705234864287775,1.7174477734274376,-1.4969455151477398,91.43965290755234,24.459716366220746,0.7251977123922813,8,-0.6499996185302734,-0.9375,0.5087499618530273,1.547499656677246,-0.3299999237060547,4,-0.017032186930487914,1.0789491516065643,21.3700008392334,1.7999982048531795,20.850000381469727,-5.25640674517786,20.325000762939453,-0.017032186930487914
5657,2002-08-12,21.30500030517578,21.38500022888184,21.06999969482422,21.229999542236328,958800.0,-0.005832944387304084,1.680848646191755,0.41667019878777606,80.9091119267116,56.6651819976785,-0.6131153690126006,-0.9653339038233639,0.1909088232757945,1.4151379342387997,26.974155088130498,0.3600006103515625,-0.25370197469643685,0.8860000610351548,-0.5052681164765573,2.277268238546867,0.19036597227929875,1.581634149791011,-1.1469730575778385,81.71203973217003,7.562311236585614,0.6956340887558553,8,-0.41249942779541016,-0.8125,0.6337499618530273,1.672499656677246,0.1849994659423828,0,-0.015254670654029412,-1.2121191103712952,21.43000030517578,1.0789491516065643,21.3700008392334,1.7999982048531795,20.850000381469727,-0.015254670654029412
5658,2002-08-13,21.184999465942386,21.57999992370605,21.075000762939453,21.149999618530273,1521000.0,-0.0056325199490488975,-4.459522434839949,0.46665988505167244,72.57768352224362,60.00264721198996,-0.3846340407134683,-0.8864500653500293,0.2750882253240299,1.5057762733194942,26.45934686058316,0.504999160766598,-0.056816900022997885,0.763249206542973,-0.6341403160668584,2.1606387291528044,0.06455444523805909,1.461943967847887,-0.8334959048343258,70.18866186255052,-7.0666670397698255,0.6986947613049151,8,-0.26749992370605824,-0.6924991607666051,0.7637505531311,1.792500495910641,0.2100009918212855,1,-0.0077884829992076465,1.680848646191755,21.30500030517578,-1.2121191103712952,21.43000030517578,1.0789491516065643,21.3700008392334,-0.0077884829992076465
5659,2002-08-14,21.700000762939453,21.700000762939453,20.915000915527344,21.225000381469727,1438000.0,0.024309714891661782,2.3052598609845125,13.571498637600802,79.36508897631086,63.77599910981253,-0.8345487636270015,-1.4522829506508792,-0.2650082601813324,0.9617938458131121,26.45074014383203,0.7849998474121094,0.11284358693714935,1.2632504463195815,-0.18390760541687,2.710408498056033,0.5396714204513557,1.9868294721878073,-1.1519377838157148,100.0,21.311651445383262,0.7235790258682256,8,-0.7225008010864258,-1.392500877380371,0.27624940872192383,0.9949989318847656,0.11999893188476562,2,-0.04239631538931443,-4.459522434839949,21.184999465942386,1.680848646191755,21.30500030517578,-1.2121191103712952,21.43000030517578,-0.04239631538931443
5660,2002-08-15,21.424999237060547,21.739999771118164,21.209999084472656,21.700000762939453,1177200.0,-0.012672880931348662,1.9859232116568701,-0.5789501158462397,72.38804440532336,67.51072566177116,-0.4763929833686795,-1.1321536149560067,-0.027357902406940582,1.2040048577725955,24.789850893444022,0.5300006866455078,0.26879147240938295,0.9227489471435533,-0.5805858099905095,2.426083704277616,0.1710815685765219,1.6744163257105846,-0.6695874568499782,61.81806411937013,-14.823709563123465,0.7516673785670318,8,-0.42749977111816406,-1.2024993896484375,0.5262508392333984,0.5,0.14500045776367188,3,-0.014002298611129671,2.3052598609845125,21.700000762939453,-4.459522434839949,21.184999465942386,1.680848646191755,21.30500030517578,-0.014002298611129671
5661,2002-08-16,21.19499969482422,21.614999771118164,21.149999618530273,21.424999237060547,1606400.0,-0.010735101536828995,-1.9062537252938512,0.8363573311138854,65.72699112715223,70.02662337574422,-0.16760720300250398,-0.809782252925892,0.1726474923180703,1.394673568964965,22.463172302403386,0.4650001525878906,0.3561498355570798,0.6077494621276855,-0.8472545052158829,2.062753429471254,-0.11975252154410043,1.3352514457994715,-0.279998779296875,33.93929305469821,-38.51145315126486,0.7275019836717844,8,-0.19750022888183594,-0.9799995422363281,0.7350001335144043,0.875,1.0050010681152344,4,0.00849258352288329,1.9859232116568701,21.424999237060547,2.3052598609845125,21.700000762939453,-4.459522434839949,21.184999465942386,0.00849258352288329
5662,2002-08-19,21.05500030517578,21.399999618530273,20.864999771118164,21.299999237060547,1990600.0,-0.006605302744242314,1.4044953452089084,1.065214867397542,62.02345647385487,72.74023766754851,0.06287467506684052,-0.5519860378787236,0.2834700953379681,1.4962044595172728,19.866873775656607,0.5349998474121094,0.4342186478952854,0.37500009536743306,-0.93714571348794,1.687145904222806,-0.2810728090602552,1.0310729997951213,0.6849994659423828,21.714346749441965,-46.59648189384988,0.656072904427687,8,-0.05750083923339844,-0.8400001525878906,0.6675000190734863,0.9574995040893555,0.8099994659423828,0,0.0021372631508764783,-1.9062537252938512,21.19499969482422,1.9859232116568701,21.424999237060547,2.3052598609845125,21.700000762939453,0.0021372631508764783
5663,2002-08-20,20.71500015258789,20.950000762939453,20.600000381469727,20.950000762939453,1604000.0,-0.016148190342429536,1.9787189143562107,0.9591903464383028,49.846622267182084,71.58100263153698,0.5185445210318633,-0.10307010216786239,0.5934484212309599,1.795608016847936,17.180615986321882,0.4549999237060547,0.5469372946100037,-0.03750009536743093,-1.1681332693362698,1.093133078601408,-0.6028166823518504,0.5278164916169885,1.0074996185302751,10.087704621809372,-51.97510541147728,0.5653165869844194,8,0.4549999237060547,-0.5,0.9675002098083496,1.2574996948242188,1.875,1,0.03741248432640987,1.4044953452089084,21.05500030517578,-1.9062537252938512,21.19499969482422,1.9859232116568701,21.424999237060547,0.03741248432640987
5664,2002-08-21,20.70499992370605,20.850000381469727,20.524999618530273,20.75,1985600.0,-0.0004827530199458252,1.6530583646682393,0.19148918901371553,52.08331932369833,68.814879321674,0.5652561225873072,-0.03542325536024293,0.5786556330399399,1.7693314874110477,15.57901686896614,0.3250007629394531,0.6403337992814819,-0.08525028228759979,-1.1516582912587587,0.9811577266835592,-0.6184542867731793,0.4479537221979797,0.9725998718261764,14.814838071615538,-44.091129340044034,0.5332040044855786,8,0.4274997711181676,-0.4899997711181605,0.9775004386901891,1.2674999237060582,1.3950004577636754,2,0.03332530966433911,1.9787189143562107,20.71500015258789,1.4044953452089084,21.05500030517578,-1.9062537252938512,21.19499969482422,0.03332530966433911
5665,2002-08-22,20.76000022888184,20.90999984741211,20.524999618530273,20.70499992370605,1928800.0,0.002656377946315125,1.1690181708771665,-1.2222269317170962,52.83911975614845,65.30660419762505,0.46335424588633245,-0.01976655587683851,0.5007633363377764,1.6777664617073818,14.016065238607878,0.38500022888183594,0.7870794815704656,-0.07574996948241974,-1.0466165427937568,0.8951166038289173,-0.5611832561380901,0.40968331717325057,0.8484435560302721,21.55968600496293,-35.670878342186526,0.4854332866556686,8,0.37249946594237926,-0.5450000762939489,0.9225001335144007,1.2124996185302699,1.4499988555908168,3,0.05105970396222248,1.6530583646682393,20.70499992370605,1.9787189143562107,20.71500015258789,1.4044953452089084,21.05500030517578,0.05105970396222248
5666,2002-08-23,20.86000061035156,20.899999618530273,20.725000381469727,20.76499938964844,1492000.0,0.004816974006127239,1.0,1.7272853377718769,55.29594774939002,62.46069706681154,0.30619629572362683,-0.04862018441572857,0.3808176378749657,1.542289842837551,12.368649760034165,0.17499923706054688,0.7911391492007596,-0.022499656677251068,-0.8936360506914482,0.8486367373369461,-0.45806785368435143,0.4130685403298493,0.6834365245776439,38.285827636718345,-18.91523930957736,0.43556819700709937,8,0.2724990844726598,-0.6450004577636683,0.38749933242798207,0.6174993515014684,1.904998779296882,4,0.03403638848027302,1.1690181708771665,20.76000022888184,1.6530583646682393,20.70499992370605,1.9787189143562107,20.71500015258789,0.03403638848027302
5667,2002-08-26,21.1299991607666,21.174999237060547,20.674999237060547,20.834999084472656,1865000.0,0.012943362536675052,1.5974010532521514,3.1052240603921373,62.25263269129942,61.31346919670663,0.00979311884474754,-0.2532374848515886,0.10262658802649582,1.2298816721495243,10.819736549616703,0.5,0.690428891420666,0.1977489471435554,-0.6045729048368997,1.0000707991240105,-0.20341197884667395,0.5989098731337847,0.3523317231786649,93.07690727639259,28.74214802530507,0.4011609259902284,8,0.0025005340576171875,-0.9149990081787109,-0.18249940872192383,0.0475006103515625,0.9850006103515625,0,0.05063897987083643,1.0,20.86000061035156,1.1690181708771665,20.76000022888184,1.6530583646682393,20.70499992370605,0.05063897987083643
5668,2002-08-27,21.350000381469727,21.56999969482422,21.049999237060547,21.30500030517578,1715400.0,0.010411795051635142,1.1443375190243787,0.1525425920537937,58.38925229457623,58.98282067651389,-0.20600495633384597,-0.40625144535549396,-0.1343016709384628,0.9683993990414912,9.633036207594484,0.5200004577636719,0.5626397950657918,0.3620001792907708,-0.38968125537202525,1.1136816139535668,-0.013840538040629013,0.7378408966221706,-0.8250007629394531,78.94743566577414,15.892465117958658,0.3758407173313983,8,-0.2175006866455078,-1.135000228881836,-0.6875,-0.36499977111816406,1.2199993133544922,1,0.024121750840595757,1.5974010532521514,21.1299991607666,1.0,20.86000061035156,1.1690181708771665,20.76000022888184,0.024121750840595757
5669,2002-08-28,21.364999771118164,21.424999237060547,21.01499938964844,21.350000381469727,1629600.0,0.0007025475119641911,5.074147333917266,0.3333192048488959,49.89896841433585,56.484034455293056,-0.3056655885721824,-0.390886226113178,-0.1696266078986497,0.9113455563851645,8.995560421968433,0.4099998474121058,0.4505794618408778,0.3449995994567878,-0.4139953675370194,1.103994566450595,-0.034497884040114,0.7244970829536896,-0.8191001510620133,80.38278385269794,20.621831688846697,0.37949748349690327,8,-0.2950000762939453,-1.1499996185302734,-0.815000057220459,-0.4499998092651367,0.9349994659423828,2,0.05733678420749233,1.1443375190243787,21.350000381469727,1.5974010532521514,21.1299991607666,1.0,20.86000061035156,0.05733678420749233
5670,2002-08-29,20.799999237060547,21.174999237060547,20.700000762939453,21.165000915527344,1349600.0,-0.02644514580437307,1.467535298488977,-24.33443540183113,39.429524187457595,53.56209368421587,0.18031763500914622,0.20220190213773392,0.3666132456138982,1.4270664495693701,8.788506929434188,0.6649990081787109,0.3792024103150311,-0.2312508583068862,-0.9688419847268079,0.5063402681130356,-0.6000464215168471,0.1375447049030747,-0.23361761550903637,13.966473303526142,-40.06114451147572,0.36879556320996143,8,0.24750041961669922,-0.12749958038330078,-0.3599987030029297,0.010001182556152344,1.185001373291012,3,0.06250005731216057,5.074147333917266,21.364999771118164,1.1443375190243787,21.350000381469727,1.5974010532521514,21.1299991607666,0.06250005731216057
5671,2002-08-30,21.045000076293945,21.350000381469727,20.549999237060547,20.790000915527344,1010000.0,0.011778886933652588,-1.1768664056073264,-0.6986246250640135,45.80645359765458,51.76020447574918,-0.09856323414089019,-0.0065098730640258395,0.1013920588394761,1.1321934725784928,8.12842385315274,0.8000011444091797,0.22993914126943338,-0.00950002670288086,-0.715853787614197,0.6968537342084353,-0.36267690715854073,0.343676853752779,0.5249996185302734,48.52947226304944,-1.9137892420876454,0.35317688045565865,8,0.0024995803833007812,-0.33750057220458984,-0.6049995422363281,-0.2349996566772461,1.0599994659423828,4,0.05535751978879855,1.467535298488977,20.799999237060547,5.074147333917266,21.364999771118164,1.1443375190243787,21.350000381469727,0.05535751978879855
5672,2002-09-03,20.55500030517578,21.045000076293945,20.5,21.045000076293945,1628000.0,-0.02328342928685101,1.2244911463949149,-1.9215740539893638,40.922210477655696,50.7686031658018,0.34984250486481727,0.5125238040622335,0.568606933499165,1.5692848196653841,7.470886402056931,0.5450000762939453,0.10140378252207327,-0.5012497901916504,-1.202180479261905,0.1996808988786043,-0.8517151347267777,-0.15078444565652305,0.9945993804931632,5.140216903035359,-41.03713798380074,0.35046534453512657,9,0.4799995422363281,0.28999996185302734,-0.11499977111816406,0.25500011444091797,0.9449996948242188,1,0.10751637322604068,-1.1768664056073264,21.045000076293945,1.467535298488977,20.799999237060547,5.074147333917266,21.364999771118164,0.10751637322604068
5673,2002-09-04,20.690000534057614,20.799999237060547,20.450000762939453,20.625,1758000.0,0.006567756111773848,1.4561473956137356,-0.13265421310153772,33.656965120233835,48.72123047652796,0.2357106425423119,0.4282258618149406,0.4172399724136646,1.3785902829421985,6.591277797700353,0.34999847412109375,0.013073042875539898,-0.3844995498657262,-1.021341281839316,0.2523421821078635,-0.7029204158525211,-0.06607868387893134,0.8176151641845735,24.615399663523245,-14.144290294416027,0.3184208659867953,9,0.3199996948242223,0.18999958038330433,-0.24999999999999645,0.11999988555908558,0.5100002288818395,2,0.06887381344987742,1.2244911463949149,20.55500030517578,-1.1768664056073264,21.045000076293945,1.467535298488977,20.799999237060547,0.06887381344987742
5674,2002-09-05,20.670000076293945,20.670000076293945,19.924999237060547,20.100000381469727,3901400.0,-0.000966672655747236,1.6140394319444258,8.769154024473028,36.68432281073793,46.92625303814902,0.2796303871541852,0.45750630766902844,0.4219157772920852,1.3503579610681413,5.921339089705904,0.7650012969970668,-0.05551662616412045,-0.3954999923706062,-1.0505283556451452,0.2595283709039329,-0.7230141740078757,-0.06798581073333665,0.7741587258300768,52.28071866161789,15.758731132950992,0.3275141816372699,9,0.0774993896484375,0.16249942779541016,-0.3237495422363281,0.1400003433227539,0.07999992370605469,3,0.0919206391638745,1.4561473956137356,20.690000534057614,1.2244911463949149,20.55500030517578,-1.1768664056073264,21.045000076293945,0.0919206391638745
5675,2002-09-06,20.790000915527344,20.875,20.350000381469727,20.73500061035156,2320600.0,0.005805555819567987,3.6666949238750806,0.09649181512763134,42.56883597935446,45.512129508145065,0.18364490139452627,0.3075960094887087,0.26332907940094685,1.1756262688362433,6.235873441062625,0.5249996185302734,-0.04586542494483936,-0.24649915695190572,-0.8960989224471341,0.40310060854332264,-0.5712990396995217,0.07830072579571024,0.5326251213916002,60.701823423828586,22.867793705769003,0.3247998827476149,9,-0.04250144958496094,0.04249858856201172,-0.6025004386901855,0.01999950408935547,0.625,4,0.07263098869829476,1.6140394319444258,20.670000076293945,1.4561473956137356,20.690000534057614,1.2244911463949149,20.55500030517578,0.07263098869829476
5676,2002-09-09,21.065000534057614,21.18000030517578,20.75,20.795000076293945,1837800.0,0.013227494296302877,-1.3888865341414827,4.909071993341275,50.17482902235124,44.17015132270638,-0.06617658312677577,0.004057496905751634,-0.06139636433254836,0.8548430202620239,6.56677636604113,0.43000030517578125,-0.03566668010551055,0.04675045013427237,-0.5762664735788476,0.6697673738473924,-0.2647580117222894,0.35825891199083415,0.14581535887266028,90.83667942284107,48.85836372193988,0.31150846185656006,9,-0.3175010681152308,-0.23250102996825817,-0.8275003433227504,-0.2550001144409144,0.3400001525878942,0,0.04367434383903768,3.6666949238750806,20.790000915527344,1.6140394319444258,20.670000076293945,1.4561473956137356,20.690000534057614,0.04367434383903768
5677,2002-09-10,20.979999542236328,21.200000762939453,20.75,21.174999237060547,2017600.0,-0.004035176343046176,2.673434434652633,-0.7222198674748255,55.08635409131247,43.803162633454846,-0.005241884319062251,0.06689139289393964,-0.010080936863481327,0.8907860570899118,6.704026114905003,0.4500007629394531,-0.032826780729550364,-0.022000503540038352,-0.6303060109451373,0.5863050038650606,-0.3261532572425878,0.2821522501625111,-1.0550003051757812,82.74502294799451,35.21536702158117,0.30415275370254863,9,-0.30500030517578125,-0.14750003814697266,-0.7237491607666016,-0.1699991226196289,0.345001220703125,1,0.053622498786769945,-1.3888865341414827,21.065000534057614,3.6666949238750806,20.790000915527344,1.6140394319444258,20.670000076293945,0.053622498786769945
5678,2002-09-11,21.020000457763672,21.209999084472656,20.950000762939453,21.200000762939453,1036800.0,0.0019066213727418901,1.6000228885328451,0.9230799327047224,55.977230562989185,44.478525094416334,-0.10837256919596072,0.0146462851528959,-0.08351351534570384,0.7974699567125967,6.971488592861391,0.2599983215332031,-0.04543093812529975,0.026250362396240234,-0.5760510217747061,0.6285517465671866,-0.2749003296892347,0.3274010544817152,-1.069501190185548,85.21411289724065,32.16049144399567,0.3011506920854738,9,-0.38250064849853516,-0.1875009536743164,-0.7850003242492676,-0.21000003814697266,0.18000030517578125,2,0.02283537258720858,2.673434434652633,20.979999542236328,-1.3888865341414827,21.065000534057614,3.6666949238750806,20.790000915527344,0.02283537258720858
5679,2002-09-12,20.780000686645508,20.95499992370605,20.739999771118164,20.899999618530273,1158400.0,-0.01141768629360429,-1.1499933243052154,0.6666596024244479,50.35461760412954,45.69242436293544,0.04460957989576997,0.19203367068408284,0.12183313067919599,0.9814193140241549,7.352599562373277,0.2800006866455078,-0.11475410836210997,-0.16774940490722656,-0.6761466480136775,0.3406478381992244,-0.42194802646045204,0.08644921664599892,-0.7791214263916011,50.00011089252961,-6.746578742413817,0.2541986215532256,9,-0.1425008773803711,0.052498817443847656,-0.38250064849853516,0.029999732971191406,0.06499862670898082,3,0.020211745063312803,1.6000228885328451,21.020000457763672,2.673434434652633,20.979999542236328,-1.3888865341414827,21.065000534057614,0.020211745063312803
5680,2002-09-13,21.125,21.19499969482422,20.780000686645508,20.780000686645508,1731400.0,0.016602468813978977,-1.4057961399609684,-2.8750198683917727,54.322988231077204,46.63870598887129,-0.27875418341838554,-0.18613652248511414,-0.24646537770172117,0.5807688634290145,7.649144255646034,0.41499900817871094,-0.17802574229039436,0.1922498703002944,-0.27270573614569926,0.657205476746288,-0.04022793292270421,0.424727673523293,-1.0757559467773419,81.91506198892114,21.88998163341808,0.23247780322299716,9,-0.5575008392333984,-0.29250049591064453,-0.7100000381469727,-0.3149995803833008,0.7999992370605469,4,-0.017751479289940808,-1.1499933243052154,20.780000686645508,1.6000228885328451,21.020000457763672,2.673434434652633,20.979999542236328,-0.017751479289940808
5681,2002-09-16,21.375,21.420000076293945,21.0049991607666,21.075000762939453,1246600.0,0.01183431952662728,1.1282131538792597,0.8695647366471508,54.02299714555778,48.094348951971526,-0.5330800050027449,-0.4447631629179192,-0.5308798591361139,0.28367070673317585,8.008726514743254,0.41500091552734375,-0.20935682807220246,0.4332498550415025,-0.05923316816915758,0.9257328782521625,0.18700834343617245,0.6794913666468325,-1.2793257455273412,93.38234469140235,35.98743804121841,0.24624151160533037,9,-0.7025003433227539,-0.5425004959106445,-0.7874994277954102,-0.5649995803833008,-0.75,0,0.0018713878609284418,-1.4057961399609684,21.125,-1.1499933243052154,20.780000686645508,1.6000228885328451,21.020000457763672,0.0018713878609284418
5682,2002-09-17,21.100000381469727,21.475000381469727,20.959999084472656,21.475000381469727,2034400.0,-0.012865479229486443,1.746673583984375,-1.2500031789224724,45.96774491261271,49.46221337334694,-0.19293087432885514,-0.17520209747765136,-0.29548934004881033,0.5395929884088133,7.864827679328748,0.5150012969970703,-0.16663162377185614,0.15600023269653462,-0.33906574843265247,0.6510662138257217,-0.09153275786805892,0.40353322326112817,-0.9248665776877907,48.979634204571404,-5.454014824445828,0.24753299056459438,9,-0.40000057220458984,-0.2675008773803711,-0.46374988555908203,-0.28999996185302734,-0.3800010681152379,1,0.014454990505291088,1.1282131538792597,21.375,-1.4057961399609684,21.125,-1.1499933243052154,20.780000686645508,0.014454990505291088
5683,2002-09-18,21.489999771118164,21.565000534057614,20.950000762939453,21.149999618530273,2757000.0,0.018483383061496994,1.5101945488941528,-0.9066670735677084,51.79855996645264,51.14157305731525,-0.511283356345853,-0.531409110961448,-0.7086486623936246,0.15151147514777819,7.300043561908903,0.6149997711181605,-0.15394823482219522,0.5072496414184577,-0.03172060790227604,1.0462198907391915,0.23776451675809085,0.7767347660788246,-1.2108766411212066,90.90900683870589,38.11539725268978,0.26948512466036706,9,-0.5324993133544922,-0.6575002670288086,-0.7974991798400879,-0.6799993515014648,-0.9850006103515625,2,-0.007677943691766109,1.746673583984375,21.100000381469727,1.1282131538792597,21.375,-1.4057961399609684,21.125,-0.007677943691766109
5684,2002-09-19,21.395000457763672,21.684999465942386,21.065000534057614,21.299999237060547,1944600.0,-0.0044206288676730265,-1.194691818973605,0.2794152296110132,59.900183181570696,53.06727830200594,-0.338192119582029,-0.40271355459752556,-0.6353280478408863,0.2471771962661542,6.662033914962352,0.6199989318847727,-0.08019149235352785,0.37775030136108256,-0.17453157462167113,0.9300321773438363,0.10160936336970394,0.6538912393524612,-0.9872895873606495,67.95586747597343,9.827432740100335,0.27614093799137757,9,-0.18250083923339844,-0.5625009536743164,-0.6900005340576172,-0.5850000381469727,-1.095001220703125,3,-0.009114264578267806,1.5101945488941528,21.489999771118164,1.746673583984375,21.100000381469727,1.1282131538792597,21.375,-0.009114264578267806
5685,2002-09-20,21.81999969482422,21.86000061035156,21.440000534057614,21.5,3145200.0,0.019864418227031555,1.0999923706346098,3.368374558303887,62.166401075062176,54.3996751967516,-0.6724348118190342,-0.7844475999927916,-1.075096616055042,-0.182900589543447,6.264991928510685,0.4650001525878871,0.024679303522507468,0.7497495651245103,0.10560641531071013,1.3938927149383105,0.4276779902176102,1.0718211400314104,-1.2590141929564744,95.60429425992803,34.76372375117542,0.32207157490689986,9,-0.5199995040893555,-0.9274997711181641,-1.177499771118164,-1.0674991607666051,-1.75,4,-0.04468379445949322,-1.194691818973605,21.395000457763672,1.5101945488941528,21.489999771118164,1.746673583984375,21.100000381469727,-0.04468379445949322
5686,2002-09-23,21.56999969482422,21.905000686645508,21.475000381469727,21.674999237060547,2146000.0,-0.011457378712030897,-1.9152744012827807,-0.32812388241184465,67.23258904631271,55.74925685841829,-0.3836078622302814,-0.5043892626660877,-0.8263117469361134,0.05652377829298416,5.878240563834701,0.43000030517578125,0.11728465180173941,0.4642496109008789,-0.20871894554853299,1.1372181673502908,0.12776533267617296,0.8007338891255849,-0.8271520777687407,64.92135931055833,-2.842453067629492,0.3364842782247058,9,-0.2474994659423828,-0.6549997329711914,-0.9600000381469727,-0.9024991989135742,-1.1049995422363281,0,0.016458022589657784,1.0999923706346098,21.81999969482422,-1.194691818973605,21.395000457763672,1.5101945488941528,21.489999771118164,0.016458022589657784
5687,2002-09-24,22.200000762939453,22.32999992370605,21.5,21.575000762939453,3882400.0,0.02920728219882185,-1.1419310697866636,-5.952406902815622,71.9476743380144,57.52375061119887,-0.9189945878931276,-1.10686804740795,-1.4695750968019539,-0.5887199647166454,6.442955654143748,0.8299999237060511,0.2025509040086355,1.0407505989074721,0.20840918619872184,1.8730920116162224,0.624579892553097,1.4569213052618473,-1.2712086547495716,90.57976523011922,16.640929046452342,0.4161707063543744,9,-0.6650009155273438,-1.0725011825561523,-1.5937509536743164,-1.5325002670288086,-1.7849998474121094,1,-0.07094597787441292,-1.9152744012827807,21.56999969482422,1.0999923706346098,21.81999969482422,-1.194691818973605,21.395000457763672,-0.07094597787441292
5688,2002-09-25,21.864999771118164,22.415000915527344,21.625,22.350000381469727,4866400.0,-0.01509013424812744,1.569101656752616,-0.7760009765625,65.9121085872824,59.25236072043808,-0.5045880608250783,-0.7708270536566744,-1.134271673547147,-0.26779111413570433,7.3193072307796845,0.7900009155273438,0.23984783489583705,0.6799996376037605,-0.20724313147657014,1.567242406684091,0.23637825306359517,1.1236210221439258,-0.6839902561353703,59.25918600034766,-16.699684877204724,0.443621384540165,9,-0.2674989700317383,-0.6949996948242188,-1.2587499618530273,-1.1974992752075195,-1.2049999237060547,2,-0.05236681773379781,-1.1419310697866636,22.200000762939453,-1.9152744012827807,21.56999969482422,1.0999923706346098,21.81999969482422,-0.05236681773379781
5689,2002-09-26,22.59000015258789,22.59499931335449,21.959999084472656,22.0,3148000.0,0.03315803288630215,1.11667281258346,-1.216493629070316,70.64219019587946,61.06560538319389,-1.0569936768682808,-1.4749704436249758,-1.8592430737810943,-0.9984795511439515,8.425515240651716,0.7299995422363246,0.29106237079671615,1.34375,0.25739514754162585,2.430104852458374,0.8005725737708147,1.8869274262291853,-1.1621923574961883,99.56717177055016,20.782875194605907,0.5431774262291864,9,-0.817500114440918,-1.330000877380371,-1.8975000381469727,-1.922499656677246,-1.7150001525878906,3,-0.09229752004151415,1.569101656752616,21.864999771118164,-1.1419310697866636,22.200000762939453,-1.9152744012827807,21.56999969482422,-0.09229752004151415
5690,2002-09-27,22.100000381469727,22.5,22.049999237060547,22.5,2276600.0,-0.021691003444372692,1.2500059604701619,-0.6779652797982737,61.31147185587705,61.8754359065627,-0.46281562035763457,-0.930280160995018,-1.333481840354949,-0.5120452462174647,9.398025731377976,0.5400009155273438,0.33113737617457417,0.788750171661377,-0.3399232029242434,1.9174235462469973,0.224413484368565,1.353086858954189,-0.47500038146972656,55.803624647055194,-20.569796100284442,0.5643366872928105,9,-0.3275003433227539,-0.840001106262207,-1.4262504577636719,-1.432499885559082,-1.1400012969970703,4,-0.08144801417824565,1.11667281258346,22.59000015258789,1.569101656752616,21.864999771118164,-1.1419310697866636,22.200000762939453,-0.08144801417824565
5691,2002-09-30,22.209999084472656,22.30500030517578,21.815000534057614,22.024999618530273,2600200.0,0.004977316792046826,1.6133188206033484,-0.46249910592947574,63.36956467655503,63.808971435889625,-0.49384695628168984,-0.999784473604791,-1.3857160859791122,-0.6273212195112094,10.551428404886863,0.4899997711181676,0.4183017092113168,0.8404989242553711,-0.34893183809573713,2.0299296866064793,0.24578354307981698,1.4352143054309252,0.3850002288818324,64.8401396981338,-10.284181854705892,0.5947153811755539,9,-0.4374990463256836,-0.9499998092651367,-1.5362491607666016,-1.5424985885620117,-0.9149990081787109,0,-0.09635297063765047,1.2500059604701619,22.100000381469727,1.11667281258346,22.59000015258789,1.569101656752616,21.864999771118164,-0.09635297063765047
5692,2002-10-01,22.76499938964844,22.854999542236328,22.23500061035156,22.270000457763672,2334000.0,0.02498875857963423,-1.1946918189735927,2.6756776262204682,67.0576701922489,65.50442812764476,-0.8804146749003081,-1.4553442817265,-1.8658016145785759,-1.1853830915646775,11.974294582818166,0.6450004577636719,0.4875852512298877,1.2849992752075217,0.0068555063943485095,2.563143044020695,0.6459273908009351,1.9240711596141082,-0.9499988555908274,92.68291170058056,18.05683139373832,0.6390718844065866,10,-0.8049993515014684,-1.3750000000000036,-2.0912494659423864,-2.0974988937377965,-1.6099987030029332,1,-0.10103225559963736,1.6133188206033484,22.209999084472656,1.2500059604701619,22.100000381469727,1.11667281258346,22.59000015258789,-0.10103225559963736
5693,2002-10-02,22.114999771118164,22.90999984741211,21.625,22.76000022888184,3198200.0,-0.028552586688222803,1.7195772748924214,-1.3030340395033926,62.0814446834145,65.74679051673853,-0.1479991074567799,-0.73057022655032,-1.1489911120212355,-0.5424953351010515,12.800623151176755,1.2849998474121094,0.5309447037115049,0.5637496948242173,-0.6875602445705802,1.8150596342190148,-0.0619052748731832,1.1894046645216179,0.7399997711181641,38.132282436062994,-37.97261799347943,0.6256549696973988,10,0.06000041961669922,-0.6975002288818359,-1.4412498474121094,-1.4474992752075195,-0.9650001525878906,2,-0.0768708511501317,-1.1946918189735927,22.76499938964844,1.6133188206033484,22.209999084472656,1.2500059604701619,22.100000381469727,-0.0768708511501317
5694,2002-10-03,22.56999969482422,22.774999618530273,22.36000061035156,22.38999938964844,2590600.0,0.020574267619947184,-2.4583558508439367,-0.2790700425234873,62.82165151054608,65.81959612068117,-0.4680141193046694,-1.091911430963549,-1.5525985373604883,-1.0018738444007127,12.61045742818037,0.6599998474121094,0.6449439939258781,0.923749637603759,-0.33433478565908104,2.181834060866599,0.29470742597233723,1.5527918492351809,0.3400001525878906,73.5408410146799,-1.753554279800909,0.6290422116314208,10,-0.3774995803833008,-1.1525001525878906,-1.896249771118164,-1.9024991989135742,-1.6450004577636719,3,-0.08462560359937055,1.7195772748924214,22.114999771118164,-1.1946918189735927,22.76499938964844,1.6133188206033484,22.209999084472656,-0.08462560359937055
5695,2002-10-04,22.299999237060547,22.899999618530273,22.2450008392334,22.690000534057614,2204400.0,-0.011962802898291103,-1.6200051117138357,-2.166670198787799,58.178598025935884,64.81359711841708,-0.1371926450061629,-0.7409756044394129,-1.230059603744948,-0.7393035098079537,12.983476044256841,0.654998779296875,0.7091972498855768,0.5782492637634284,-0.6442080223019957,1.8007065498288526,-0.03297937926928185,1.1894779067961387,-0.6749992370605469,52.52912974425198,-19.631367046242822,0.6112286430327112,10,-0.09499931335449219,-0.8824996948242188,-1.6574993133544922,-1.6324987411499023,-1.0699996948242188,4,-0.06390131326517401,-2.4583558508439367,22.56999969482422,1.7195772748924214,22.114999771118164,-1.1946918189735927,22.76499938964844,-0.06390131326517401
5696,2002-10-07,21.98500061035156,22.450000762939453,21.924999237060547,22.25,2751600.0,-0.014125499438829126,-1.727265521273012,0.6794833547705718,57.76997868926411,63.238297601889265,0.2714058256909766,-0.3726235280335075,-0.8675173903771309,-0.42981002795640677,13.790088169815077,0.5250015258789062,0.7503769452012001,0.21725063323974325,-0.9698794480605066,1.4043807145399931,-0.37631440741038347,0.81081567388987,-0.33450061798095376,28.01561502723696,-45.132398334129704,0.5935650406501253,10,0.28249931335449574,-0.5675010681152308,-1.1250009536743129,-1.3175001144409144,-0.5100002288818324,0,-0.04662276540471344,-1.6200051117138357,22.299999237060547,-2.4583558508439367,22.56999969482422,1.7195772748924214,22.114999771118164,-0.04662276540471344
5697,2002-10-08,22.104999542236328,22.4950008392334,21.975000381469727,22.049999237060547,3790400.0,0.00545821826487769,-4.073224287761216,-0.2075487994472247,55.66820344546437,62.10008591946504,0.1525567721239085,-0.4258525532321329,-0.9443680871707656,-0.5591430186876849,14.713923149508492,0.5200004577636719,0.7557279564425521,0.2809995651245103,-0.8544553600452147,1.4164544902942353,-0.2867278974603522,0.8487270277093728,-0.4295095573425307,37.35405441510442,-32.16150783742524,0.5677274625848622,10,0.16250038146972656,-0.6875,-1.2274999618530273,-1.4374990463256836,-0.4650001525878871,1,-0.03664326997133416,-1.727265521273012,21.98500061035156,-1.6200051117138357,22.299999237060547,-2.4583558508439367,22.56999969482422,-0.03664326997133416
5698,2002-10-09,21.5,22.11000061035156,21.100000381469727,22.11000061035156,5979600.0,-0.027369353303099975,2.311472846886987,-11.090858648911018,50.88457948971092,59.904795841001864,0.7826391057723292,0.22867546048946252,-0.3055846386532295,0.034346706490872236,15.74031403506431,1.0100002288818324,0.7528645374783451,-0.3479999542236314,-1.4309798338750888,0.734979925427826,-0.8894898940493583,0.19348998560209552,1.3999996185302734,22.22221044846024,-45.528853241256506,0.5414899398257279,10,0.505000114440918,-0.08250045776367188,-0.559999942779541,-0.8324995040893555,0.48999977111816406,2,-0.016046479690906668,-4.073224287761216,22.104999542236328,-1.727265521273012,21.98500061035156,-1.6200051117138357,22.299999237060547,-0.016046479690906668
5699,2002-10-10,21.200000762939453,21.674999237060547,21.1200008392334,21.5,2828600.0,-0.013953452886537043,-1.4130413149121788,0.4918015358831357,44.66437872277843,58.05511882621313,0.9663541950360859,0.5921112271108697,0.009612464345803318,0.3241682375557602,16.361015898732532,0.5549983978271484,0.6632513254680354,-0.668999195098877,-1.6785823562803017,0.3405839660825478,-1.1737907756895893,-0.16420761450816457,1.6639988708496105,5.555579103079522,-56.24854860344967,0.504791580590713,10,0.8049993515014648,0.217498779296875,-0.25500059127807617,-0.5325002670288086,1.0099983215332031,3,-0.0023585444627242103,2.311472846886987,21.5,-4.073224287761216,22.104999542236328,-1.727265521273012,21.98500061035156,-0.0023585444627242103
5700,2002-10-11,20.75,21.200000762939453,20.655000686645508,21.200000762939453,5056200.0,-0.021226450318158285,1.4222184546263723,1.500006357844945,43.17803723932632,55.81161577763216,1.3462963254090141,1.0672984047295344,0.4747310679822405,0.759195489545867,17.81104312464872,0.5450000762939453,0.6025638114889134,-1.1002499580383294,-2.179535294233574,-0.020964621843084785,-1.6398926261359499,-0.5606072899407089,2.078719648742677,5.163005732411449,-53.92331530978215,0.5396426680976218,10,1.0325002670288086,0.880000114440918,0.03999948501586914,-0.08249950408935547,1.235000610351559,4,0.008433698171592674,-1.4130413149121788,21.200000762939453,2.311472846886987,21.5,-4.073224287761216,22.104999542236328,0.008433698171592674
5701,2002-10-14,21.415000915527344,21.46500015258789,20.75,20.75,3419600.0,0.03204823689288405,-1.150373438270826,-1.4777773068282964,43.5070298991582,53.19487796728875,0.6220844226113975,0.427358820045562,-0.16727410353364291,0.07591044294570537,18.654306971381395,0.7150001525878906,0.4589015565177519,-0.4372490882873521,-1.512968595665214,0.6384704190905097,-0.975108841976283,0.10061066540157881,1.326769974731448,41.30435684002114,-13.228263624402764,0.5378597536889307,10,0.36749935150146484,0.36749935150146484,-0.6250014305114746,-0.7475004196166992,1.0999984741210973,0,-0.008638868334433614,1.4222184546263723,20.75,-1.4130413149121788,21.200000762939453,2.311472846886987,21.5,-0.008638868334433614
5702,2002-10-15,21.405000686645508,21.600000381469727,21.100000381469727,21.575000762939453,1937000.0,-0.00046697307748355676,3.545468732389482,-0.25563886052568174,45.979027158389385,51.40572046450818,0.46810769113039186,0.4863140652997977,-0.13198595369810562,0.06881981162315753,19.329757557035947,0.5,0.3913113300957676,-0.4624993324279778,-1.501331711005541,0.5763330461495855,-0.9819155217167612,0.05691685686080561,1.2532993954687512,51.546394455448784,-2.289687095180824,0.5194161892887821,10,0.3724994659423828,0.3774995803833008,-0.6150012016296387,-0.7375001907348633,1.3349990844726562,1,0.0032702495948944144,-1.150373438270826,21.415000915527344,1.4222184546263723,20.75,-1.4130413149121788,21.200000762939453,0.0032702495948944144
5703,2002-10-16,21.325000762939453,21.670000076293945,21.024999618530273,21.405000686645508,1421400.0,-0.0037374408381105617,1.1147600956803152,0.470587575312188,37.53694433169474,48.596308555746916,0.4741203277929884,0.5832209136443751,-0.020819948215660133,0.1307708498541409,19.894014672494603,0.6450004577636719,0.29565964318029003,-0.5342493057250977,-1.5882150645092565,0.5197164530590612,-1.061232185117177,-0.007266426333018217,1.2531673433560542,65.68637534056506,16.906486758435868,0.5269828793920792,10,0.4524993896484375,0.45749950408935547,-0.571251392364502,-0.6575002670288086,1.4099998474121058,2,0.014771330149559558,3.545468732389482,21.405000686645508,-1.150373438270826,21.415000915527344,1.4222184546263723,20.75,0.014771330149559558
5704,2002-10-17,21.200000762939453,21.2549991607666,20.700000762939453,21.149999618530273,4466200.0,-0.005861664503067021,5.937569291291649,-0.6250149011754047,40.4458581960359,46.626004130202475,0.4295174849210568,0.7303061588462612,0.11761130345245974,0.24040444372558056,20.420004417766922,0.625,0.11249006408226947,-0.6494993209838853,-1.7249369406094743,0.42593829864170374,-1.1872181307966798,-0.11178051117109078,1.3012406465700543,53.69462108570484,5.563464173211827,0.5377188098127954,10,0.375,0.5824995040893555,-0.46500110626220703,-0.5750007629394531,1.779998779296875,3,0.037264102818323375,1.1147600956803152,21.325000762939453,3.545468732389482,21.405000686645508,-1.150373438270826,21.415000915527344,0.037264102818323375
5705,2002-10-18,20.84499931335449,21.100000381469727,20.5,21.0,3299600.0,-0.016745350792890412,2.3802700364812517,-3.099942780850729,36.226036406301084,44.232232765428805,0.6218125902836711,1.0630193568418953,0.46543204643002056,0.5750249294366476,20.722595772224988,0.7000007629394531,-0.017668916416610614,-0.9557507514953656,-2.1214273418362346,0.20992583884550342,-1.5385890466658019,-0.3729124563249293,1.5823924672404601,29.487118876718142,-15.847607668037782,0.5828382951704345,10,0.6525011062622106,0.860000610351566,-0.10999965667724254,-0.3524990081787074,1.6100006103515625,4,0.06548332051244876,5.937569291291649,21.200000762939453,1.1147600956803152,21.325000762939453,3.545468732389482,21.405000686645508,0.06548332051244876
5706,2002-10-21,21.924999237060547,21.924999237060547,20.86000061035156,21.045000076293945,3011400.0,0.0518109838945473,1.4204537326631679,-5.67738878976176,42.33576439091182,42.7508506482563,-0.5225447574722963,0.01157205706784481,-0.6112811990752434,-0.5187238750755512,20.37962759816022,1.0799999237060582,-0.17367964265867286,0.10649919509887695,-1.0551874170306874,1.2681858072284413,-0.47434411096590523,0.6873425011636591,0.3867490366987063,100.0,58.14892559512862,0.5808433060647827,10,-0.6199989318847656,-0.2199993133544922,-1.2249999046325684,-1.4324989318847656,0.4549999237060547,0,0.002736664783531184,2.3802700364812517,20.84499931335449,5.937569291291649,21.200000762939453,1.1147600956803152,21.325000762939453,0.002736664783531184
5707,2002-10-22,20.625,21.149999618530273,20.524999618530273,20.924999237060547,19254600.0,-0.059293011735348955,-1.5,-0.3409085490481671,37.84665599422509,41.30219248209121,0.6095382295622294,1.2517016021071754,0.6809961157936826,0.7552768327317594,19.41433789179348,1.3999996185302734,-0.3213612030226862,-1.1147500038146987,-2.376750767656155,0.14725076002675763,-1.7457503857354268,-0.4837496218939705,1.5780433773336995,8.771934521021,-32.16364508221526,0.6310003819207285,10,0.5874996185302734,1.0799999237060547,0.12749958038330078,-0.13249969482421875,1.6749992370605469,1,0.09163633404356086,1.4204537326631679,21.924999237060547,2.3802700364812517,20.84499931335449,5.937569291291649,21.200000762939453,0.09163633404356086
5708,2002-10-23,20.71999931335449,20.739999771118164,20.280000686645508,20.375,16407400.0,0.004606027314157046,1.3896042130086053,-1.1500006357844827,33.96879682632975,40.11379449359692,0.4383582786991731,1.1241597438792503,0.5830881488479669,0.6386390738169219,18.380405429862336,0.45999908447265625,-0.45292187314467824,-0.9625006675720265,-2.302078041755749,0.377076706611696,-1.632289354663886,-0.292711980480167,1.3808614613391903,26.747660452221528,-9.647857051594148,0.6697886870918607,10,0.3825006484985387,0.87500095367432,0.04625034332275746,-0.22749900817870738,1.5900001525878977,2,0.09749037281394801,-1.5,20.625,1.4204537326631679,21.924999237060547,2.3802700364812517,20.84499931335449,0.09749037281394801
5709,2002-10-24,20.5049991607666,20.825000762939453,20.30500030517578,20.809999465942386,6037400.0,-0.010376455584596211,2.1044534781767044,-0.8840606151073563,34.2957075464614,39.12686897216748,0.6083827727216757,1.2384434752282871,0.7760187859725605,0.8332453041736976,16.939006650808167,0.5200004577636719,-0.5941410690895736,-1.0732507705688477,-2.4397145883258595,0.2932130471881642,-1.7564826794473518,-0.3900188616903435,1.4501928068832228,13.67773084446341,-19.822847954944535,0.6832319088785053,10,0.5975008010864258,1.090001106262207,0.3900008201599121,-0.012498855590820312,1.4200000762939453,3,0.10875403759351276,1.3896042130086053,20.71999931335449,-1.5,20.625,1.4204537326631679,21.924999237060547,0.10875403759351276
5710,2002-10-25,20.299999237060547,20.649999618530273,20.200000762939453,20.5,5065200.0,-0.00999755825878268,-1.2500071525983005,0.6557395502413812,34.96876439869685,38.178172805449556,0.8301347793142462,1.3720218403425868,0.964977529084269,1.0122209133007516,15.476056588004333,0.4499988555908203,-0.6739534873948898,-1.1882506370544448,-2.6442011917448554,0.2676999176359658,-1.91622591439965,-0.4602753597092395,1.5211774281089312,5.797018120380895,-27.224305574886106,0.7279752773452062,10,0.7625007629394531,1.2550010681152344,0.7225003242492676,0.19250106811523438,1.6800003051757812,4,0.13201972442851417,2.1044534781767044,20.5049991607666,1.3896042130086053,20.71999931335449,-1.5,20.625,0.13201972442851417
5711,2002-10-28,20.06999969482422,20.350000381469727,20.0,20.28499984741211,5551600.0,-0.011330027136968068,1.0289805395842548,1.0749966621526255,32.19597731339856,36.6467228226728,0.9490887773930723,1.5109446325632376,1.1833472486517067,1.2199435115172932,14.791805429578408,0.35000038146972656,-0.6979925192008345,-1.3112502098083496,-2.8557169965642437,0.2332165769475445,-2.083483603186295,-0.5390168164304043,1.589059380122258,6.086932003827967,-25.296338304185745,0.7722333933779466,10,0.8924999237060547,1.385000228881836,1.0262503623962402,0.23750019073486328,2.14999961853027,0,0.11883409392860589,-1.2500071525983005,20.299999237060547,2.1044534781767044,20.5049991607666,1.3896042130086053,20.71999931335449,0.11883409392860589
5712,2002-10-29,20.46500015258789,20.46500015258789,20.01000022888184,20.200000762939453,6905400.0,0.019681139201289444,2.433969597512497,-1.2325544259328258,40.59945825072777,36.9870021470098,0.45452502530114813,0.9853168266156374,0.7855804155765114,0.8062537263552905,13.080472876499567,0.45499992370605113,-0.6676758922012915,-0.8012497901916511,-2.2515343364593363,0.6490347560760341,-1.5263920633254955,-0.07610751705780672,0.9949718333650104,56.363602735482196,22.837477549597445,0.7251422731338428,10,0.4974994659423828,0.9899997711181641,0.653749942779541,-0.16749954223632812,1.635000228881836,1,0.09357434614709992,1.0289805395842548,20.06999969482422,-1.2500071525983005,20.299999237060547,2.1044534781767044,20.5049991607666,0.09357434614709992
5713,2002-10-30,20.415000915527344,20.59499931335449,20.200000762939453,20.55500030517578,3554600.0,-0.002443158401551404,2.5909382531949303,-0.528300800368515,42.53092590051882,37.21867633639678,0.40439208383866543,0.950140483339684,0.8431361432490903,0.8389193735986495,12.791312203783606,0.3949985504150355,-0.6923220268515848,-0.7662490844726548,-2.2063180769186523,0.6738199079733427,-1.4862835806956554,-0.0462145882496543,0.8697744321112104,50.30309475699245,12.691998979224351,0.7200344962229993,10,0.5474987030029297,1.039999008178711,0.9162487983703613,0.09499931335448863,1.6299991607666016,2,0.09233398172906782,2.433969597512497,20.46500015258789,1.0289805395842548,20.06999969482422,-1.2500071525983005,20.299999237060547,0.09233398172906782
5714,2002-10-31,20.65999984741211,20.815000534057614,20.075000762939453,20.549999237060547,4113400.0,0.01200092681349929,2.5237917911736014,-0.7857220708446866,49.10890924569449,38.65010665188494,0.08352181378126389,0.5846897050473956,0.6090187960268842,0.5807894486924852,12.332576723324989,0.7399997711181605,-0.7359853707397939,-0.42575016021728374,-1.7244308571769125,0.872930536742345,-1.075090508697098,0.22359018826253063,0.47060245850981985,80.98152330357283,37.64392595998255,0.649340348479815,10,0.30249977111816406,0.7950000762939453,0.7237505912780762,-0.1074991226196289,1.2900009155273438,3,0.07986445453613866,2.5909382531949303,20.415000915527344,2.433969597512497,20.46500015258789,1.0289805395842548,20.06999969482422,0.07986445453613866
5715,2002-11-01,20.875,20.96999931335449,20.51000022888184,20.625,4273400.0,0.010406590231162083,1.0909114553982484,2.272714662227771,44.13042288421064,38.849513151140364,-0.14167371308451493,0.27137177228792453,0.4058498078636177,0.35465340809980717,11.522578384048792,0.45999908447264914,-0.7229979757728806,-0.13950004577636577,-1.3074670702184399,1.0284669786657084,-0.723483557997401,0.4444834664446695,0.11993002921129658,90.2062494223879,44.68598946330748,0.5839835122210366,11,-0.3000001907348633,0.5799999237060547,0.6412496566772461,-0.23250007629394887,1.2950000762939453,4,0.05029936464960705,2.5237917911736014,20.65999984741211,2.5909382531949303,20.415000915527344,2.433969597512497,20.46500015258789,0.05029936464960705
5716,2002-11-04,20.959999084472656,21.174999237060547,20.825000762939453,20.950000762939453,4135600.0,0.0040718124298277925,-1.6923133353874142,0.0399932861328125,45.24062185720784,39.671064913694,-0.42237010892762683,0.11135403281254952,0.33068971317669593,0.2600173429553081,11.510352260284115,0.34999847412109375,-0.7238770738730551,-0.0032508850097663355,-1.078157560118072,1.0716557900985393,-0.5407042225639209,0.5342024525443883,-0.9599990844726562,81.5450355683985,35.2674063739323,0.5374533375541535,11,-0.3724994659423828,0.49500083923339844,0.5562505722045898,-0.3174991607666051,1.0250015258789027,0,0.04866414610291159,1.0909114553982484,20.875,2.5237917911736014,20.65999984741211,2.5909382531949303,20.415000915527344,0.04866414610291159
5717,2002-11-05,21.295000076293945,21.299999237060547,21.024999618530273,21.024999618530273,3080000.0,0.01598287244532659,-1.0370307577106204,27.00457840518886,49.69573330227926,41.41850229991062,-0.7289989460261275,-0.3029751965557814,0.0009191186251911176,-0.07829963903821735,11.490674551497463,0.3400001525878906,-0.6610418076550886,0.3722500801086426,-0.5749815428363476,1.3194817030536328,-0.10136573136385252,0.8458658915811377,-1.2715000915527348,99.59190473521296,53.46557701773143,0.4736158114724951,11,-0.6450004577636719,0.15999984741210938,0.22124958038330078,-0.6525001525878942,0.2999992370605433,1,0.04343739064318064,-1.6923133353874142,20.959999084472656,1.0909114553982484,20.875,2.5237917911736014,20.65999984741211,0.04343739064318064
5718,2002-11-06,21.155000686645508,21.31999969482422,21.0049991607666,21.295000076293945,2093000.0,-0.006574284533780617,2.31581906157769,-0.5185153788553102,49.54499396938136,43.11286745801283,-0.5820100933585941,-0.2004233282314516,0.1375375578706013,0.05202735088430899,11.383965462143447,0.3150005340576172,-0.7183356499823219,0.24950065612792827,-0.6654854974242106,1.1644868096800671,-0.20799242064814294,0.7069937329039995,-1.0804407318115246,86.74705624615083,39.86051969158824,0.45749307677607004,11,-0.49500083923339844,0.2999992370605469,0.5199990272521973,-0.38250064849853516,0.5900001525878906,2,0.044670274835810764,-1.0370307577106204,21.295000076293945,-1.6923133353874142,20.959999084472656,1.0909114553982484,20.875,0.044670274835810764
5719,2002-11-07,21.149999618530273,21.325000762939453,21.06999969482422,21.174999237060547,2285000.0,-0.00023640122679791098,-1.756776262204489,0.17856948228882835,53.31883000387701,45.151763636366184,-0.5318205850113848,-0.21013396517714256,0.13854630572108917,0.04563202123091514,11.274930780467026,0.2550010681152344,-0.6408784939164889,0.24699964523315288,-0.6648663135316681,1.158865603997974,-0.20893333414925763,0.7029326246155634,-1.0007132792968747,78.52748101428746,28.223897657852334,0.4559329793824107,11,-0.4874992370605469,0.3000001907348633,0.6462502479553223,-0.34999942779541016,0.860000610351566,3,0.042316807276891355,2.31581906157769,21.155000686645508,-1.0370307577106204,21.295000076293945,-1.6923133353874142,20.959999084472656,0.042316807276891355
5720,2002-11-08,20.924999237060547,21.424999237060547,20.875,21.149999618530273,3557800.0,-0.010638316100610945,-2.384622607736233,9.000152590218967,36.63100840661837,45.64454486894617,-0.23338331637111054,0.030197371585224175,0.37507197247775537,0.2570934172984991,10.263008302724607,0.5499992370605469,-0.5496715449201517,0.01324930191039897,-0.8957891132596352,0.9222877170804331,-0.4412699056746199,0.4677685094954178,-0.6816557439306621,16.666454738501837,-26.221030073532024,0.4545192075850179,11,-0.20749950408935547,0.5250005722045898,0.8800005912780762,-0.1249990463256836,1.5200004577636719,4,0.04898454304664979,-1.756776262204489,21.149999618530273,2.31581906157769,21.155000686645508,-1.0370307577106204,21.295000076293945,0.04898454304664979
5721,2002-11-11,21.229999542236328,21.325000762939453,20.864999771118164,20.924999237060547,4565400.0,0.014575881304482508,-1.1647144357379433,-1.355554613656593,61.02003237977448,47.91349754995136,-0.3984329186787292,-0.305011508270276,0.0774803914739941,-0.05669617270975991,9.755968772985916,0.46000099182128906,-0.4330077850401963,0.32749967575073313,-0.5635643220648241,1.2185636735662904,-0.11803232315704548,0.7730316746585117,-0.8684904747133757,65.17859271596487,17.233161772362664,0.44553199890777867,11,-0.4799995422363281,0.017500877380371094,0.5812501907348633,-0.42999935150146484,1.760000228881836,0,0.04427699266726415,-2.384622607736233,20.924999237060547,-1.756776262204489,21.149999618530273,2.31581906157769,21.155000686645508,0.04427699266726415
5722,2002-11-12,21.475000381469727,21.6200008392334,21.295000076293945,21.475000381469727,7042800.0,0.011540312977679434,1.2413774959880035,0.0,63.03974004719954,50.19225467736033,-0.5421069692337745,-0.5739246759302858,-0.1413154666269847,-0.30739446329818065,9.719219016789637,0.3900012969970703,-0.2931900547703101,0.5690005302429206,-0.33088030941208046,1.4688813698979217,0.11906011041542186,1.0189409500704194,-1.0071422969930133,80.79466852601317,28.92165891093002,0.44994041982750016,11,-0.6274995803833008,-0.22749996185302734,0.36749935150146484,-0.2175006866455078,1.6299991607666016,1,0.023748555055761456,-1.1647144357379433,21.229999542236328,-2.384622607736233,20.924999237060547,-1.756776262204489,21.149999618530273,0.023748555055761456
5723,2002-11-13,21.63999938964844,21.875,21.420000076293945,21.524999618530273,3821400.0,0.007683306414331348,-1.8000093900571033,100.0,69.9472847595098,52.507629734450916,-0.5755962216459878,-0.7527064379488131,-0.28200402756558773,-0.47455473959748673,9.725099528182076,0.4549999237060547,-0.09781684013214687,0.7182496070861859,-0.22260259319117992,1.6591018073635517,0.24782350694750122,1.1886757072248706,-1.0338841746009244,76.73261810923286,19.200819870329518,0.47042610013868297,11,-0.4474992752075231,-0.5849990844726598,0.20250034332275035,-0.3474998474121129,1.69000053405761,2,-0.0020794860241760693,1.2413774959880035,21.475000381469727,-1.1647144357379433,21.229999542236328,-2.384622607736233,20.924999237060547,-0.0020794860241760693
5724,2002-11-14,21.989999771118164,22.0,21.549999237060547,21.76000022888184,3639200.0,0.01617377039470469,2.600006103515625,1.9999999999999074,78.26088065929201,56.29990282057107,-0.8013683974810419,-1.0967167254916959,-0.6024809248448584,-0.8239047199557774,9.28051150664142,0.4500007629394531,0.027531202078268535,1.028750038146974,-0.02128686410829772,2.078786940402246,0.5037315870193382,1.55376848927461,-1.2062406861772992,99.11892274315329,33.59543163391251,0.5250184511276362,11,-0.5774993896484375,-0.9899997711181641,-0.278749942779541,-0.5725002288818359,1.485000610351566,3,-0.011141379464976175,-1.8000093900571033,21.63999938964844,1.2413774959880035,21.475000381469727,-1.1647144357379433,21.229999542236328,-0.011141379464976175
5725,2002-11-15,22.209999084472656,22.375,21.774999618530273,21.875,3934200.0,0.01000451640037947,-1.2429927199868802,1.456520657456112,85.90603554325521,60.81828211902078,-0.9075186307241623,-1.2745576003807813,-0.7936602100654255,-1.0540229582637792,8.729789972076018,0.6000003814697266,0.15823972918005325,1.1804993629455574,-0.006264717766221395,2.367263443657336,0.5871173225896698,1.773881403301445,-1.2316414531223288,89.07278870748729,15.368749663984005,0.5933820403558889,11,-0.5899991989135742,-1.0224990844726562,-0.4987492561340332,-0.7924995422363281,1.2300014495849574,4,-0.009004901568439916,2.600006103515625,21.989999771118164,-1.8000093900571033,21.63999938964844,1.2413774959880035,21.475000381469727,-0.009004901568439916
5726,2002-11-18,21.98500061035156,22.31999969482422,21.825000762939453,22.299999237060547,2855200.0,-0.010130503529754642,1.7887299728135309,-0.9402969778405444,77.04629498903094,63.85723341754874,-0.5831586791953924,-1.1012975936633538,-0.5507274191939082,-0.8472606972531374,9.785182740535445,0.4949989318847656,0.23285796889599197,0.9525008201599086,-0.24405786193024426,2.1490595022500614,0.3542214791148304,1.5507801612049867,-0.7552473526442895,63.88894285194525,-11.512484166057156,0.5982793410450767,11,-0.3650007247924769,-0.797500610351559,-0.27875041961669567,-0.5675010681152308,1.3649997711181712,0,0.020923314610056032,-1.2429927199868802,22.209999084472656,2.600006103515625,21.989999771118164,-1.8000093900571033,21.63999938964844,0.020923314610056032
5727,2002-11-19,22.51499938964844,22.545000076293945,21.899999618530273,21.899999618530273,3640400.0,0.024107289724037306,-1.0975632449129598,-1.9523887375113427,81.91489855099346,67.4538894821723,-1.0302423005118264,-1.5625554212569064,-1.0535232275909046,-1.3836573154944993,10.494417516606603,0.6450004577636719,0.34153122903222055,1.3879996299743702,0.03822621216677291,2.7377730477819675,0.7131129210705716,2.062886338878169,-1.0791017183284808,97.33327229817739,17.982239623677614,0.6748867089037993,11,-0.8099994659423864,-1.2424993515014684,-0.7324991226196325,-1.097499847412113,0.6650009155273402,1,0.021097063928329884,1.7887299728135309,21.98500061035156,-1.2429927199868802,22.209999084472656,2.600006103515625,21.989999771118164,0.021097063928329884
5728,2002-11-20,22.739999771118164,22.739999771118164,22.405000686645508,22.51499938964844,4126600.0,0.009993354988637959,1.9777645911923027,0.3658544149709787,81.8042942777765,70.61894106816113,-1.1250807259765097,-1.7164672705482644,-1.2494347940976596,-1.613572593851302,10.982038754191189,0.33499908447265625,0.45409293574182286,1.5119999885559068,-0.001870541150616134,3.0258705182624297,0.7550647237026453,2.2689352534091682,-1.0822816188034068,100.0,19.993706070414618,0.7569352648532622,11,-0.9375,-1.369999885559082,-0.9599995613098145,-1.322500228881836,0.6949996948242223,2,0.01605100152998884,-1.0975632449129598,22.51499938964844,1.7887299728135309,21.98500061035156,-1.2429927199868802,22.209999084472656,0.01605100152998884
5729,2002-11-21,22.73500061035156,22.899999618530273,22.55500030517578,22.739999771118164,4820000.0,-0.00021983996556385055,1.123080173481305,-0.02221845462638837,80.39219108407283,75.48129469898942,-0.974035266482236,-1.6188344789721647,-1.2070680670175697,-1.6124496013138945,11.73660295114039,0.3449993133544922,0.5250563536269688,1.3955007553100565,-0.21928260516209974,3.0102841157822127,0.5881090750739766,2.2028924355461363,-0.8608261342761203,85.33342149522538,6.343997296301225,0.8073916802360781,11,-0.8525009155273402,-1.2850008010864222,-0.9550004005432093,-1.3175010681152308,0.7399997711181712,3,0.026171070920648187,1.9777645911923027,22.739999771118164,-1.0975632449129598,22.51499938964844,1.7887299728135309,21.98500061035156,0.026171070920648187
5730,2002-11-22,22.979999542236328,23.1200008392334,22.6299991607666,22.73500061035156,4647600.0,0.010776288775343978,-1.1538448640128778,-49.008012209046385,81.36649200393776,77.74201243500755,-1.0022772691863508,-1.7420771506290045,-1.4222041459690047,-1.8559476090358515,12.476706752449676,0.4900016784667969,0.6224548398456946,1.5064996719360337,-0.1879061570442211,3.2009055009162886,0.6592967574459081,2.3537025864261594,-0.9006600376699225,89.18908967189186,10.088241610988419,0.8472029144901272,11,-0.7724990844726562,-1.419999122619629,-1.3012490272521973,-1.5625,0.8450012207031214,4,0.021540506923144687,1.123080173481305,22.73500061035156,1.9777645911923027,22.739999771118164,-1.0975632449129598,22.51499938964844,0.021540506923144687
5731,2002-11-25,22.45499992370605,23.01000022888184,22.299999237060547,22.979999542236328,3108400.0,-0.022845936857629145,1.4273497028127466,-2.142864927987527,67.00881520511,78.1830207858865,-0.3187583498091442,-1.0848592017799206,-0.8808859888797649,-1.3391908795159146,12.620416884279834,0.7100009918212926,0.6958262991710988,0.8622500419616657,-0.7499678547505901,2.4744679386739215,0.05614109360553954,1.6683589903177918,-0.1675281522062484,45.49178277509539,-29.735800664166177,0.806108948356127,11,-0.18499946594237926,-0.8949995040893519,-0.8537497520446742,-1.037500381469723,1.2950000762939489,0,0.04386553612550603,-1.1538448640128778,22.979999542236328,1.123080173481305,22.73500061035156,1.9777645911923027,22.739999771118164,0.04386553612550603
5732,2002-11-26,22.3799991607666,22.4950008392334,22.184999465942386,22.45499992370605,2156000.0,-0.0033400473477744885,2.9999507789234894,0.14285869987755856,68.31090320012856,78.00120061262191,-0.11385649150176036,-0.9054588665057963,-0.7812363338802939,-1.2735915153689703,12.900635438507527,0.3100013732910121,0.8772748096061243,0.6914993286132827,-0.8652180010613186,2.248216658287884,-0.08685933622401976,1.469857993450585,0.7400016784667969,20.855551702331354,-50.72903613314429,0.7783586648373009,11,-0.044999122619628906,-0.8199987411499023,-0.8749990463256836,-0.9624996185302734,1.380001068115238,1,0.04334232605350574,1.4273497028127466,22.45499992370605,-1.1538448640128778,22.979999542236328,1.123080173481305,22.73500061035156,0.04334232605350574
5733,2002-11-27,22.299999237060547,22.5049991607666,22.200000762939453,22.5049991607666,2291800.0,-0.0035746169216260837,1.9755952325570576,2.733304511469536,66.81287829819692,76.72920035027802,0.07779039517480868,-0.7135846985422098,-0.6895816870112483,-1.197246599911896,13.469700856521193,0.30499839782714844,0.947084914352498,0.517249488830565,-0.939890688608866,1.974389666269996,-0.2113205998891523,1.2458195775502823,0.8013015747070327,12.299422696395089,-55.99420557391462,0.7285700887197157,11,0.14750099182128906,-0.7399988174438477,-0.8412494659423828,-0.8824996948242188,1.095001220703125,2,0.03946193265570841,2.9999507789234894,22.3799991607666,1.4273497028127466,22.45499992370605,-1.1538448640128778,22.979999542236328,0.03946193265570841
5734,2002-11-29,22.309999465942386,22.36000061035156,22.165000915527344,22.299999237060547,1774800.0,0.0004484407723754913,2.5453678497738887,-0.0487816224564972,71.60689407685695,75.14040685401154,0.13181773526378038,-0.6257136940855936,-0.6845081136840427,-1.2093638939454756,14.475390941440768,0.1949996948242152,0.9979288250510834,0.4447497367858908,-0.9292013921502154,1.818700865721997,-0.24222582768216228,1.1317253012539439,0.7729753189086885,15.183095497259183,-57.17731387182034,0.6869755644680536,11,0.16250133514403942,-0.7499990463256871,-0.9612493515014684,-0.8924999237060582,0.9350013732910121,4,0.05042581922592082,1.9755952325570576,22.299999237060547,2.9999507789234894,22.3799991607666,1.4273497028127466,22.45499992370605,0.05042581922592082
5735,2002-12-02,21.924999237060547,22.434999465942386,21.850000381469727,22.40999984741211,3051400.0,-0.01725684617203005,1.1869130890500175,-48.498950982244835,60.57839473629196,73.31064015926276,0.5276246417695845,-0.1665562691951621,-0.3022981216138021,-0.8275434627467462,15.533623684786713,0.5849990844726598,1.009515340236561,0.00724954605102468,-1.2852082231913968,1.2997073152934462,-0.6389793385701878,0.6534784306722372,1.121256593017577,6.465419435885106,-64.04386018254993,0.6462288846212108,12,0.5600013732910156,-0.36499881744384766,-0.5762491226196289,-0.5074996948242188,1.5799999237060547,0,0.070695607678251,2.5453678497738887,22.309999465942386,1.9755952325570576,22.299999237060547,2.9999507789234894,22.3799991607666,0.070695607678251
5736,2002-12-03,21.979999542236328,22.225000381469727,21.82999992370605,21.850000381469727,2309800.0,0.002508565887784142,-3.647062123438908,-0.26803916941953754,58.158318178260565,70.671020117848,0.5272905684772304,-0.14885446381555312,-0.3514476036135932,-0.877133098803462,16.42387559316384,0.3950004577636754,0.9639876804353023,0.011249828338623757,-1.200029828016227,1.2225294846934744,-0.5943899998387998,0.6168896565160473,0.9944809609252907,22.22219082550183,-45.045110752110745,0.6056398281774252,12,0.49500083923339844,-0.4199991226196289,-0.6712493896484375,-0.5625,1.6450004577636719,1,0.08394000269007296,1.1869130890500175,21.924999237060547,2.5453678497738887,22.309999465942386,1.9755952325570576,22.299999237060547,0.08394000269007296
5737,2002-12-04,22.21999931335449,22.34000015258789,22.049999237060547,22.084999084472656,1403800.0,0.010919007102660805,-1.8292782776170229,1.0384700030810943,59.14827456947707,68.1536845947036,0.26937171020518846,-0.33307962092747445,-0.602997026673588,-1.119851978984574,17.21712545812271,0.3600006103515625,0.8786520791194228,0.2049996376037555,-0.9679946447575709,1.377993919965082,-0.3814975035769095,0.7914967787844205,0.6629227434506859,57.777752660400836,-7.949705738730785,0.5864971411806633,12,0.2550010681152379,-0.6549987792968714,-1.0112495422363246,-0.8024997711181605,1.7700004577636754,2,0.06885691871853306,-3.647062123438908,21.979999542236328,1.1869130890500175,21.924999237060547,2.5453678497738887,22.309999465942386,0.06885691871853306
5738,2002-12-05,22.100000381469727,22.299999237060547,21.934999465942386,22.21999931335449,1529600.0,-0.005400492150899439,1.6071525885558329,-0.888879469899261,51.87076198063583,64.98463691654395,0.32300725382738804,-0.1461467168841004,-0.48538053806430526,-0.9945155989596053,17.9415404646752,0.3649997711181605,0.8449031937247682,0.0377507209777832,-1.0633085463403162,1.1388099882958826,-0.5127789126812665,0.5882803546368329,0.6986879046875174,44.62820860419813,-16.17834652380214,0.5505296336590488,12,0.375,-0.5024995803833008,-0.8912506103515625,-0.6825008392333984,1.8999996185302734,3,0.07511311397098352,-1.8292782776170229,22.21999931335449,-3.647062123438908,21.979999542236328,1.1869130890500175,21.924999237060547,0.07511311397098352
5739,2002-12-06,22.045000076293945,22.274999618530273,21.88500022888184,22.01000022888184,2142600.0,-0.0024887015487066177,-1.7368392873874428,-0.2916679912260972,47.02704040217282,61.16914229412562,0.30154906236754186,-0.021773644643680257,-0.45682341042939,-0.9387546203715971,18.646585431602425,0.38999938964843395,0.73177193870373,-0.06199960708618235,-1.076278795405564,0.9522795812331992,-0.5691392012458714,0.44513998707350666,0.676193140867202,35.53724219247544,-20.797674977433466,0.5071395941596902,12,0.375,-0.44749927520751953,-0.8362503051757812,-0.6275005340576172,1.9099998474121058,4,0.06123839314119328,1.6071525885558329,22.100000381469727,-1.8292782776170229,22.21999931335449,-3.647062123438908,21.979999542236328,0.06123839314119328
5740,2002-12-09,21.950000762939453,22.399999618530273,21.850000381469727,22.149999618530273,2264600.0,-0.004309336041084855,-1.7499988079059676,-5.714277929155894,49.338376335866926,59.20576019754306,0.2627042892199718,0.16227334147499306,-0.37411980201492767,-0.8230215437989763,19.92740342922061,0.5499992370605469,0.5932826451060187,-0.20824899673461772,-1.0619237765254397,0.6454257830562042,-0.6350863866300287,0.21858839316079326,0.6998969907452874,21.05279008445927,-32.90859746584346,0.42683738989541053,12,0.217498779296875,-0.13500022888183594,-0.7412509918212891,-0.532501220703125,1.9699993133544922,0,0.05899772352083166,-1.7368392873874428,22.045000076293945,1.6071525885558329,22.100000381469727,-1.8292782776170229,22.21999931335449,0.05899772352083166
5741,2002-12-10,22.170000076293945,22.225000381469727,21.850000381469727,21.950000762939453,2031400.0,0.010022747412653521,1.272727798167789,-1.1000028610393202,42.612425472406244,56.3503737833517,-0.0022056633716616147,0.017188557076934785,-0.6076580493755692,-1.0108977002482789,21.29980773336334,0.375,0.4654587492332283,-0.03524971008300781,-0.7687951801920114,0.6982957600259958,-0.4020224451375114,0.33152302497149577,0.4143058509924984,58.181843402992115,9.305733502566639,0.3667727350545018,12,-0.0025005340576171875,-0.19749927520751953,-1.1550002098083496,-0.7525005340576172,1.6049995422363281,1,0.060216467292670384,-1.7499988079059676,21.950000762939453,-1.7368392873874428,22.045000076293945,1.6071525885558329,22.100000381469727,0.060216467292670384
5742,2002-12-11,21.98500061035156,22.174999237060547,21.70499992370605,22.174999237060547,1762200.0,-0.008344585715189257,3.947396952235667,-0.8636328169026457,33.55118974700787,52.65463061099736,0.13507553534069316,0.2554521665898548,-0.4565184269352507,-0.7898144095453787,21.964801147675967,0.46999931335449574,0.29450948403975374,-0.24574918746948526,-0.9040025443733732,0.4125041694344027,-0.5748758659214275,0.08337749098245695,0.5389608366484531,40.28788627257238,-2.0337627048588587,0.3291266784519435,12,0.0849990844726598,0.007499694824222303,-0.9637508392333949,-0.5675010681152308,1.514999389648441,2,0.0745962858366378,1.272727798167789,22.170000076293945,-1.7499988079059676,21.950000762939453,-1.7368392873874428,22.045000076293945,0.0745962858366378
5743,2002-12-12,21.59499931335449,22.114999771118164,21.59499931335449,21.899999618530273,2461000.0,-0.017739426252889823,-2.4098356555018574,1.605276366775743,28.73130637090415,47.890676421447054,0.46327402799051853,0.6765988909988536,-0.08465230279228919,-0.36666863892761015,22.05957280359824,0.5200004577636754,0.1967927711065407,-0.6335004806518576,-1.3005054790245758,0.033504517720860605,-0.9670029798382167,-0.2999979814654985,0.8470659813161276,0.0,-35.35743506455999,0.33350249918635977,12,0.42000007629394887,0.3975009918212926,-0.5424995422363246,-0.1774997711181605,1.8050003051757848,3,0.11090532687734744,3.947396952235667,21.98500061035156,1.272727798167789,22.170000076293945,-1.7499988079059676,21.950000762939453,0.11090532687734744
5744,2002-12-13,21.7450008392334,21.975000381469727,21.5,21.59499931335449,3964400.0,0.006946123206688304,-1.7941186370317181,-0.4918077894789563,26.112219938979692,44.06110144396791,0.2511055583770414,0.5347167631199738,-0.26608813030816236,-0.4932544691904681,21.833586067180594,0.47500038146972656,0.09726212553695035,-0.4712490081787095,-1.1651536242274076,0.22265560786998861,-0.8182013162030586,-0.12429670015436045,0.5954165376792808,27.22232700870387,-1.2709997703168625,0.3469523080243499,12,0.20499897003173828,0.2474994659423828,-0.6875009536743164,-0.3275012969970703,1.539999008178711,4,0.10370195786325387,-2.4098356555018574,21.59499931335449,3.947396952235667,21.98500061035156,1.272727798167789,22.170000076293945,0.10370195786325387
5745,2002-12-16,22.01000022888184,22.100000381469727,21.76000022888184,21.899999618530273,2044800.0,0.012186681049481285,1.3448212359579876,0.7333299425258188,40.43011723012069,42.091301338619026,-0.0006352484262990288,0.2676903373213939,-0.5513863592835655,-0.7314627629699437,21.07836665391789,0.3549995422363281,0.00868447085007773,-0.19624967575072816,-0.8962710337436519,0.5037716822421956,-0.54626035474719,0.15376100324573372,0.2127587152630639,70.3448221431226,42.18402147752131,0.35001067899646154,12,-0.06000041961670277,-0.01749992370605824,-0.9537501335144078,-0.5925006866455114,0.9899997711181605,0,0.08836890843244771,-1.7941186370317181,21.7450008392334,-2.4098356555018574,21.59499931335449,3.947396952235667,21.98500061035156,0.08836890843244771
5746,2002-12-17,22.44499969482422,22.57500076293945,22.0,22.01499938964844,4624800.0,0.01976371928299958,-1.5000082928366323,3.909071993341498,51.21043849136861,41.20931955216254,-0.40536645443006236,-0.13816391355337032,-0.9918935499731205,-1.1380671617545346,20.681381020555683,0.5750007629394496,-0.08985360820836874,0.215749835968019,-0.48389101731700634,0.9153906892530443,-0.13407059067449367,0.5655702626105317,-0.9449996948242188,87.90688596724715,56.39214345037287,0.34982042664251345,12,-0.4074993133544922,-0.4524993896484375,-1.3612499237060547,-1.0275001525878906,0.2900009155273402,1,0.06571621303295716,1.3448212359579876,22.01000022888184,-1.7941186370317181,21.7450008392334,-2.4098356555018574,21.59499931335449,0.06571621303295716
5747,2002-12-18,22.989999771118164,22.989999771118164,22.354999542236328,22.625,6784200.0,0.024281580917981493,2.47945549081598,0.8488360745905927,60.95239075583692,42.21838941607377,-0.9271558944915128,-0.6806508803199094,-1.5400504759626585,-1.654567866772659,20.177418810193732,0.6350002288818359,-0.10498107329859963,0.7369998931884751,-0.03226751683217799,1.5062673032091283,0.3523661881781486,1.1216335981988017,-1.4684997558593764,100.0,63.32599935319972,0.3846337050103258,12,-0.744999885559082,-0.7824993133544922,-1.9912495613098145,-1.572500228881836,-0.11499977111816406,2,0.034145274259562486,-1.5000082928366323,22.44499969482422,1.3448212359579876,22.01000022888184,-1.7941186370317181,21.7450008392334,0.034145274259562486
5748,2002-12-19,23.104999542236328,23.1200008392334,22.864999771118164,23.0,3969400.0,0.005002164952721655,2.777733823113874,0.28767015912000626,62.21198588737434,43.905605581096154,-0.9885624442287408,-0.8083481577866749,-1.6374319492831546,-1.7417069382733352,19.42795141908115,0.2550010681152344,-0.10691954186580332,0.833749675750731,0.0011264344936776638,1.6663729170077843,0.41743805512220433,1.2500612963792577,-1.524759536743165,99.07399449223934,57.216156070652325,0.4163116206285272,12,-0.7949991226196289,-0.8349990844726562,-2.0574989318847656,-1.6875,-0.7549991607666016,3,0.0170958868465505,2.47945549081598,22.989999771118164,-1.5000082928366323,22.44499969482422,1.3448212359579876,22.01000022888184,0.0170958868465505
5749,2002-12-20,23.32999992370605,23.5,23.17499923706055,23.17499923706055,3996600.0,0.009738168618372844,-3.193539654217829,1.4762034514077433,72.69791596694583,46.501109984549366,-1.131059731783676,-1.039798130686524,-1.832164905995711,-1.9450793057779734,18.61192645865625,0.3950004577636719,-0.12366931084816457,1.0290000915527315,0.09078480192649252,1.9672153811789705,0.5598924467396103,1.4981077363658528,-1.657374268188473,90.22987938758732,42.081875120790286,0.4691076448131203,12,-0.8299999237060511,-0.8299999237060511,-2.2062497138977015,-1.912500381469723,-1.25,4,0.0030004155616432104,2.777733823113874,23.104999542236328,2.47945549081598,22.989999771118164,-1.5000082928366323,22.44499969482422,0.0030004155616432104
5750,2002-12-23,23.47500038146973,23.625,23.309999465942386,23.45000076293945,3126000.0,0.006215193237799399,-1.0655622885516385,0.16128714698830157,73.46940486520705,49.92966325041613,-1.1588560288122594,-1.2077340986406746,-1.930081883193214,-2.0649939409015694,17.509506809700834,0.31500053405761363,-0.09558667983564462,1.1492505073547399,0.1144697720773813,2.1840312426320985,0.6318601397160606,1.6666408749934192,-1.656184778393559,90.76925424429109,37.716639393300284,0.51739036763868,12,-0.9125003814697301,-0.9125003814697301,-2.268750190734867,-2.057500839233402,-1.0100002288818395,0,-0.00809373933844959,-3.193539654217829,23.32999992370605,2.777733823113874,23.104999542236328,2.47945549081598,22.989999771118164,-0.00809373933844959
5751,2002-12-24,23.440000534057614,23.59000015258789,23.3700008392334,23.59000015258789,454000.0,-0.001490941292582204,1.9333316379080148,-6.00007629510792,70.46982228372381,54.03173353227345,-1.0334385979418919,-1.1543404753928037,-1.8688727441715862,-2.0049369393720227,17.30149997670898,0.2199993133544922,-0.041461385269808915,1.0650006294250467,-0.08322461032762263,2.213225869177716,0.49088800954871203,1.6391132493013814,-1.440566491289058,85.4331181684651,31.61590598683877,0.5741126198763352,12,-0.8775005340576136,-0.8775005340576136,-2.0362505912780726,-2.0225009918212855,-0.9300003051757741,1,-0.018771353414361314,-1.0655622885516385,23.47500038146973,-3.193539654217829,23.32999992370605,2.777733823113874,23.104999542236328,-0.018771353414361314
5752,2002-12-26,23.35000038146973,23.614999771118164,23.295000076293945,23.45000076293945,1890600.0,-0.003839596865926498,-2.047601747486399,0.6666709052299001,71.18643519865515,58.74897006869023,-0.815175352877116,-1.041333978206744,-1.7528463442042472,-1.8891905735899108,17.303473693294446,0.31999969482421875,0.016712769508199443,0.9265004158020069,-0.3017680722983549,2.1547689039023687,0.312366171751826,1.5406346598521878,-1.1880097429780285,63.815850564299424,8.471273153971808,0.6141342440501806,12,-0.7875003814697301,-0.7875003814697301,-1.946250438690189,-1.8950004577636754,-1.0799999237060582,3,-0.02633831953194432,1.9333316379080148,23.440000534057614,-1.0655622885516385,23.47500038146973,-3.193539654217829,23.32999992370605,-0.02633831953194432
5753,2002-12-27,23.18000030517578,23.46500015258789,23.125,23.45000076293945,1237800.0,-0.0072805170670943165,1.2666734483679412,2.6999942779760855,68.51549806060319,63.460445415537286,-0.4433184330764277,-0.8453686100923932,-1.5556798002006857,-1.6910578564826082,17.088380909064586,0.3400001525878906,0.08050609049339741,0.7125002861022942,-0.5594130479447585,1.984413620149347,0.07654361907876961,1.3484569531258188,-0.8717087305332498,11.00006103515625,-44.914685437548606,0.6359566670235258,12,-0.4875001907348633,-0.6175003051757812,-1.6912503242492676,-1.7250003814697266,-0.8700008392333949,4,-0.01315790772908998,-2.047601747486399,23.35000038146973,1.9333316379080148,23.440000534057614,-1.0655622885516385,23.47500038146973,-0.01315790772908998
5754,2002-12-30,23.434999465942386,23.479999542236328,23.18000030517578,23.18000030517578,2697800.0,0.011000826462874036,-1.352942936428983,-0.9444397349496575,73.0232329821643,67.0819027213199,-0.48431138954084574,-1.0664411759554362,-1.775959526878875,-1.9245387076182645,16.972074656070273,0.2999992370605469,0.19829738797877994,0.9112494468689007,-0.42900538119900133,2.251504274936803,0.24112203283494793,1.5813768609028536,-0.9950370487641074,61.99989318847727,1.6061369734461763,0.6701274140339517,12,-0.6224994659423864,-0.8724994659423864,-1.8487496376037633,-1.9799995422363317,-1.3349990844726598,0,-0.046298233804078714,1.2666734483679412,23.18000030517578,-2.047601747486399,23.35000038146973,1.9333316379080148,23.440000534057614,-0.046298233804078714
5755,2002-12-31,23.47500038146973,23.53499984741211,23.15999984741211,23.48500061035156,1624600.0,0.0017068878360964046,5.818262211510118,-0.039216712916878234,71.42856248019045,69.32836094230012,-0.32927477418772,-1.0375623049365537,-1.7686158459435255,-1.9508731766577334,17.751668800363372,0.375,0.3840959648870488,0.8737503051757862,-0.49957403995185246,2.247074650303425,0.18708813261196866,1.5604124777396038,-0.9165342060092776,71.42868264428782,10.310850829324202,0.6866621725638188,12,-0.48500061035156605,-0.9125003814697301,-1.8087506294250524,-2.0200004577636754,-1.270000457763679,1,-0.05942493866218801,-1.352942936428983,23.434999465942386,1.2666734483679412,23.18000030517578,-2.047601747486399,23.35000038146973,-0.05942493866218801
5756,2003-01-02,23.82500076293945,23.875,23.47500038146973,23.47500038146973,3840000.0,0.014909494176025495,-1.2857096146615266,-34.999237078032934,78.66041262865673,71.29591892816899,-0.5173397534756567,-1.3093855848770986,-2.1010454052481755,-2.285991152427801,18.831650012746206,0.3999996185302699,0.5908475181889941,1.1315006256103466,-0.3121793131973405,2.5751805644180337,0.4096606562065013,1.853340595014192,-1.1598812050250409,93.33343505859327,28.35880473718572,0.7218399694038443,1,-0.45500087738036754,-1.1375007629394496,-1.941250324249264,-2.2650003433227504,-1.4150009155273402,3,-0.05708291990769143,5.818262211510118,23.47500038146973,-1.352942936428983,23.434999465942386,1.2666734483679412,23.18000030517578,-0.05708291990769143
5757,2003-01-03,23.75,23.81999969482422,23.55500030517578,23.815000534057614,2343600.0,-0.0031479857518458276,6.066758220798047,-0.18571560917923516,87.21932514832179,74.07451217938535,-0.3611773767717672,-1.174079556843452,-1.9670737904386968,-2.194397126854014,19.728919235307366,0.2700004577636683,0.7440801741878289,0.9799998283386238,-0.5191191909602466,2.479118847637494,0.2304403186891868,1.7295593379880607,-0.9396947890353218,83.33333333333334,9.720982543328063,0.7495595096494359,1,-0.25,-1.0625,-1.8349995613098145,-2.189999580383301,-1.625,4,-0.05221051667865939,-1.2857096146615266,23.82500076293945,5.818262211510118,23.47500038146973,-1.352942936428983,23.434999465942386,-0.05221051667865939
5758,2003-01-06,23.76000022888184,23.834999084472656,23.56999969482422,23.75,3836000.0,0.0004210622687090826,2.3125350181796507,-0.1538484110449881,86.56984770294392,75.61583792782959,-0.30004810278748906,-1.1102640980777423,-1.9198336930668027,-2.185661412932024,21.00369180823854,0.2649993896484375,0.8466426752472174,0.9070000648498571,-0.619493690641459,2.433493820341173,0.14375318710419904,1.670246942595515,-0.8219316432329222,83.91611935998513,4.252506603806992,0.7632468777456584,1,-0.2600002288818395,-1.0725002288818395,-1.8125000000000036,-2.1999998092651403,-1.7100009918212926,0,-0.06271042747326971,6.066758220798047,23.75,-1.2857096146615266,23.82500076293945,5.818262211510118,23.47500038146973,-0.06271042747326971
5759,2003-01-07,23.395000457763672,23.75,23.295000076293945,23.75,3297800.0,-0.015361943080896334,1.563383157283932,-35.49914171274726,74.2556834617925,75.7032022163391,0.08397220909122893,-0.6734691017216079,-1.493723595440251,-1.812081046182442,22.13110312400997,0.4650001525878942,0.8682808105637285,0.47450027465820455,-1.0206248041794055,1.9696253534958146,-0.27306226476060047,1.2220628140770096,-0.34450010239262596,32.86721121680814,-45.99336126426311,0.7475625394188059,1,0.10499954223632812,-0.7075004577636719,-1.3912501335144043,-1.8350000381469727,-1.3199996948242188,1,-0.046377472562144195,2.3125350181796507,23.76000022888184,6.066758220798047,23.75,-1.2857096146615266,23.82500076293945,-0.046377472562144195
5760,2003-01-08,23.2450008392334,23.47500038146973,23.149999618530273,23.2549991607666,2654800.0,-0.006411609984837363,-2.2499952316466434,0.02816432232621614,65.56421489645771,75.15813472886508,0.22117422598289949,-0.44425403744999414,-1.276487925157383,-1.6498949703207444,22.859790042147203,0.3250007629394567,0.8740588269758192,0.25975065231323313,-1.1691042847390243,1.6886055893654905,-0.4546768162128956,0.9741781208393618,-0.09556052650687974,13.103609754044236,-61.94358237297296,0.7144274685261295,1,0.25499916076660156,-0.5575008392333984,-1.228750228881836,-1.6850004196166992,-0.610000610351559,2,-0.049257922840386215,1.563383157283932,23.395000457763672,2.3125350181796507,23.76000022888184,6.066758220798047,23.75,-0.049257922840386215
5761,2003-01-09,23.5049991607666,23.604999542236328,23.149999618530273,23.149999618530273,3988800.0,0.01118512850704545,-1.563383157283932,-35.505913773368945,61.269134005232026,74.05621237404029,-0.031999520068524134,-0.6314861281921331,-1.4574280228948204,-1.8923988007478911,23.72518116051881,0.4549999237060547,0.8322173380863305,0.4529990196228013,-0.9397733517792801,1.8457713910248827,-0.2433871660782394,1.149385205323842,0.37000083923339844,51.824791096433955,-19.23713129408935,0.6963861857010414,1,-0.0049991607666015625,-0.8174991607666016,-1.4824986457824707,-1.9449987411499023,-0.929998397827152,3,-0.055307350924327814,-2.2499952316466434,23.2450008392334,1.563383157283932,23.395000457763672,2.3125350181796507,23.76000022888184,-0.055307350924327814
5762,2003-01-10,23.625,23.739999771118164,23.40500068664551,23.5049991607666,3504200.0,0.005105332632119319,-1.0937587544927554,0.33803096893435486,61.35371724608949,73.26045895020545,-0.12168595763015588,-0.6559537636584309,-1.5080802023744653,-1.9917943512446854,25.173949915474637,0.3349990844726527,0.7755507059548137,0.4909998893737786,-0.8284482897570769,1.810448068504634,-0.16872420019164736,1.1507239789392045,0.23549999237060604,69.34317544558205,1.749219779062912,0.6597240895654269,1,-0.11250019073486328,-0.9375,-1.607499599456787,-2.064999580383301,-1.0799999237060547,4,-0.05142857788731814,-1.563383157283932,23.5049991607666,-2.2499952316466434,23.2450008392334,1.563383157283932,23.395000457763672,-0.05142857788731814
5763,2003-01-13,23.989999771118164,24.0,23.68000030517578,23.72500038146973,4741400.0,0.015449725761615518,1.2456130957957998,2.208312802988129,63.58024206841338,72.21123773756644,-0.40197630707914556,-0.8773062512816026,-1.796448293913194,-2.3284283558004475,27.196426105578155,0.375,0.7465430386204233,0.736249637603759,-0.4196862755561206,1.8921855507636387,0.15828168102381923,1.3142175941836989,-0.8400001525878906,98.82350301248752,32.68449943039997,0.5779679565799404,1,-0.41499996185302734,-1.239999771118164,-1.9699993133544922,-2.429999351501465,-2.114999771118164,0,-0.07774071650319303,-1.0937587544927554,23.625,-1.563383157283932,23.5049991607666,-2.2499952316466434,23.2450008392334,-0.07774071650319303
5764,2003-01-14,24.0,24.0,23.75,23.899999618530273,2333000.0,0.0004168498948413646,3.999980926586431,0.3773607992169107,61.43789980560826,71.1011641070573,-0.36140886421594587,-0.7480589466535363,-1.7360189166897229,-2.3095570172704036,29.601581103535977,0.25,0.7235763739838674,0.6334999084472663,-0.3260181270722242,1.5930179439667569,0.15374089068751928,1.1132589262070134,-0.8330003738403313,100.0,35.44909403107131,0.47975901775974594,1,-0.4250001907348633,-1.25,-1.9637494087219238,-2.439999580383301,-1.9699993133544922,1,-0.08125003178914392,1.2456130957957998,23.989999771118164,-1.0937587544927554,23.625,-1.563383157283932,23.5049991607666,-0.08125003178914392
5765,2003-01-15,23.95499992370605,24.0,23.875,24.0,3351400.0,-0.001875003178914536,4.555546136565931,-0.4499990463293571,61.17135187557302,69.15793513449245,-0.26950145638303624,-0.5795889621410915,-1.6265911911556863,-2.236532135010769,31.787980577736562,0.125,0.7219277941078204,0.49124984741210653,-0.26133091540750186,1.243830610231715,0.11495946600230056,0.8675402288219125,-0.7713402900695776,94.70587575312146,31.441642526740686,0.3762903814098043,1,-0.3800001144409144,-1.2049999237060511,-1.9462494850158656,-2.394999504089352,-2.2350006103515625,2,-0.07848044945749033,3.999980926586431,24.0,1.2456130957957998,23.989999771118164,-1.0937587544927554,23.625,-0.07848044945749033
5766,2003-01-16,23.920000076293945,24.09000015258789,23.75,23.98500061035156,2238800.0,-0.0014610664797986006,1.4727318125385804,1.4444538634338764,62.666659884982536,66.42986121634365,-0.24541703498166711,-0.4515722809370608,-1.5289822310074044,-2.1750232116362227,32.77899769134161,0.3400001525878906,0.680741946273308,0.3824999809265144,-0.22479340835826278,0.9897933702112915,0.0788532862841258,0.686146675568903,-0.7200136353302007,75.18245126511597,11.492782259083782,0.30364669464238864,1,-0.3000001907348633,-1.125,-1.9287500381469727,-2.359999656677246,-1.9300003051757812,3,-0.05372072923551585,4.555546136565931,23.95499992370605,3.999980926586431,24.0,1.2456130957957998,23.989999771118164,-0.05372072923551585
5767,2003-01-17,23.774999618530273,24.03000068664551,23.729999542236328,23.875,1984800.0,-0.006061892027641513,-2.157897906941763,1.538454766865309,63.3707687942387,63.852185782043065,-0.10783774221831877,-0.2579726099388111,-1.3325664497614085,-2.0083988301326983,33.002008588513945,0.30000114440918324,0.6445584567694524,0.19824953079223562,-0.35950219073293965,0.7560012523174109,-0.08062632997035024,0.4771253915548215,-0.5394126291015624,23.170572856092818,-45.23485577273327,0.27887586076258697,1,-0.1549997329711914,-0.9799995422363281,-1.7049994468688965,-2.214999198913574,-1.9750003814697266,4,-0.05047313879473392,1.4727318125385804,23.920000076293945,4.555546136565931,23.95499992370605,3.999980926586431,24.0,-0.05047313879473392
5768,2003-01-21,23.5,23.90999984741211,23.46999931335449,23.73500061035156,2045800.0,-0.011566755959732555,-1.9830344096310282,2.3499971389879293,51.44767282313822,61.31796237774815,0.1412569937543573,0.050738118793940856,-1.0037736654744798,-1.7166676590941137,32.678802534383045,0.44000053405762074,0.5397596759888685,-0.09650011062621999,-0.6101462922092367,0.4171460709567967,-0.3533232014177301,0.16032298016529012,-0.23023648404492292,4.838813876865975,-61.71752973308724,0.2568230907915092,1,0.11999988555908203,-0.7049999237060547,-1.46875,-1.9399995803833008,-1.9500007629394531,1,-0.040638294625789606,-2.157897906941763,23.774999618530273,1.4727318125385804,23.920000076293945,4.555546136565931,23.95499992370605,-0.040638294625789606
5769,2003-01-22,23.399999618530273,23.72500038146973,23.364999771118164,23.5,3441200.0,-0.004255335381690539,-3.2352993975025384,0.4255324329589052,48.373085618013896,59.4078369023655,0.2704855231558412,0.164695618397662,-0.8498718088310397,-1.600586857915495,31.62152951885372,0.36000061035156605,0.41275661795499374,-0.2000004768371575,-0.7069104128243495,0.30690945915003454,-0.4534554448307553,0.0534544911564403,-0.09742663710988353,4.827562620195787,-58.587970067983804,0.25345496799359635,1,0.2200002670288086,-0.6049995422363281,-1.396249771118164,-1.8399991989135742,-1.965000152587887,2,-0.06517092493123966,-1.9830344096310282,23.5,-2.157897906941763,23.774999618530273,1.4727318125385804,23.920000076293945,-0.06517092493123966
5770,2003-01-23,23.28499984741211,23.524999618530273,23.274999618530273,23.489999771118164,2339400.0,-0.00491452021337202,-1.2222184546263721,2.049991416963894,36.956497701967166,56.7064328686694,0.43779461646578355,0.2790375880716738,-0.6739419937289881,-1.460990685994922,30.224750396229027,0.25,0.2843422035108425,-0.3055002212524407,-0.8291200537750676,0.2181196112701862,-0.5673101375137541,-0.04369030499112725,0.8050003051757812,1.2270211446424601,-55.991485055962244,0.26180991626131295,1,0.39750003814697266,-0.3599996566772461,-1.3137497901916504,-1.7249994277954102,-1.6849994659423828,3,-0.05389732312607598,-3.2352993975025384,23.399999618530273,-1.9830344096310282,23.5,-2.157897906941763,23.774999618530273,-0.05389732312607598
5771,2003-01-24,23.0,23.434999465942386,22.98500061035156,23.29999923706055,2090000.0,-0.012239632779889598,-1.7272821852566689,1.4634114571218737,33.55262277308567,53.61742237166899,0.7192655008867241,0.5579920900695505,-0.3399001557175261,-1.1567139553078896,28.65861305973717,0.4499988555908274,0.21056552937217177,-0.5685000419616699,-1.1522635864644677,0.015263502541127849,-0.860381814213067,-0.2766182697102728,1.0737001419067376,1.435348186924133,-50.3119212790353,0.29188177225139883,1,0.5375003814697266,0.04500007629394531,-1.028749942779541,-1.4399995803833008,-1.9249992370605469,4,-0.05565220376719615,-1.2222184546263721,23.28499984741211,-3.2352993975025384,23.399999618530273,-1.9830344096310282,23.5,-0.05565220376719615
5772,2003-01-27,22.73500061035156,22.895000457763672,22.40999984741211,22.774999618530273,4343600.0,-0.011521712593410505,2.464281578463362,0.133330366339036,29.78302857112753,49.86217642752611,0.9440152756449898,0.8164127769450502,-0.035825269646668545,-0.865959038961865,27.748058183367274,0.5900001525878906,0.1760190591746138,-0.8027494430542035,-1.4905028222634478,-0.1149960638449592,-1.1466261326588238,-0.4588727534495831,1.295151550292971,21.66671752929664,-24.936904308346605,0.3438766896046217,1,0.514999389648441,0.4874992370605504,-0.720000267028805,-1.1750001907348597,-1.590000152587887,0,-0.032768894622073885,-1.7272821852566689,23.0,-1.2222184546263721,23.28499984741211,-3.2352993975025384,23.399999618530273,-0.032768894622073885
5773,2003-01-28,22.875,22.979999542236328,22.65500068664551,22.73500061035156,2260000.0,0.0061578793001966226,-1.166664547385046,-3.500071527347067,38.74456694057656,47.340694998078135,0.7031656288871311,0.6876480173422514,-0.13963593065228963,-0.9812829058298576,27.270988603238212,0.32499885559081676,0.14143912243592638,-0.6475000381469727,-1.3806796839778208,0.0856796076838755,-1.0140898610623985,-0.2809102152315468,1.0579430218505834,35.36121397251959,-12.443782195321518,0.36658982291542463,1,0.375,0.375,-0.648749828338623,-1.3149995803833008,-1.8999996185302734,1,-0.046994568871670084,2.464281578463362,22.73500061035156,-1.7272821852566689,23.0,-1.2222184546263721,23.28499984741211,-0.046994568871670084
5774,2003-01-29,22.350000381469727,22.54999923706055,22.25,22.524999618530273,8316000.0,-0.022950802995858943,1.6666779695499796,-1.2499999999999682,33.333309654247515,44.24757919570863,1.0834336953333583,1.1881094590276398,0.40491472359232006,-0.4340907506247653,27.019003665314834,0.625,0.08096905992943348,-1.118249702453614,-2.0198986960256384,-0.21660070888158955,-1.5690741992396262,-0.6674252056676018,1.4915660499145496,7.843169520709324,-42.51921142376757,0.45082449678601266,1,0.8199996948242188,0.8199996948242188,-0.059999942779541016,-0.7899999618530273,-1.25,2,-0.035794234038244443,-1.166664547385046,22.875,2.464281578463362,22.73500061035156,-1.7272821852566689,23.0,-0.035794234038244443
5775,2003-01-30,22.07999992370605,22.424999237060547,22.06999969482422,22.350000381469727,4149000.0,-0.012080557188157037,-1.4482649759280208,1.5428664850136442,23.56216329454,39.90263513010391,1.1840061390865664,1.4211020732084556,0.6846395676592429,-0.14515856390778126,26.759740542266343,0.3549995422363281,-0.03043047810610844,-1.3185001373291065,-2.4131284989793436,-0.2238717756788695,-1.865814318154225,-0.771185956503988,1.6342411931674832,0.7326176233451301,-47.402265485125696,0.5473141808251194,1,0.9700002670288121,1.0000000000000036,0.42000007629394887,-0.32999992370605113,-1.1649990081787074,3,-0.02921197735472658,1.6666779695499796,22.350000381469727,-1.166664547385046,22.875,2.464281578463362,22.73500061035156,-0.02921197735472658
5776,2003-01-31,22.46500015258789,22.46500015258789,21.96999931335449,22.0,4374600.0,0.017436604629173402,1.1290351690361689,-1.7222198674747933,30.40540192229882,36.23981658877726,0.6380020618753832,0.9791936712606457,0.32129144021345013,-0.5131870674434751,25.956241595089523,0.495000839233402,-0.13596757348636146,-0.8654998779296861,-2.0161100213754644,0.2851102655160922,-1.440804949652577,-0.29019480620679516,1.084816822080711,49.009972976086566,3.4108273223525956,0.5753050717228892,1,0.47499942779541016,0.5649995803833008,0.09749984741210938,-0.6525001525878906,-1.3299999237060511,4,-0.03850432963467032,-1.4482649759280208,22.07999992370605,1.6666779695499796,22.350000381469727,-1.166664547385046,22.875,-0.03850432963467032
5777,2003-02-03,22.51000022888184,22.520000457763672,22.309999465942386,22.5,2491400.0,0.002003119340676429,12.999745692669354,0.02150586150603322,21.969699159032714,32.96448618165443,0.44107505141068515,0.8817400390424339,0.2818267307714457,-0.5394242213572191,25.04546665946743,0.2100009918212855,-0.2474253256122907,-0.7584998130798297,-1.9469443793686132,0.42994475320895376,-1.3527220962242232,-0.1642775299354362,0.8502386264290678,53.46542506482203,13.995741182891322,0.5942222831443926,2,0.3374996185302699,0.5199995040893519,0.05249977111816051,-0.6975002288818395,-1.159999847412113,0,-0.06374942031769448,1.1290351690361689,22.46500015258789,-1.4482649759280208,22.07999992370605,1.6666779695499796,22.350000381469727,-0.06374942031769448
5778,2003-02-04,22.270000457763672,22.475000381469727,22.145000457763672,22.38999938964844,3991200.0,-0.010661917755568573,1.2758543579490147,-11.99961853900048,19.86062393583886,29.79643488363498,0.5456297696643233,1.058667743293526,0.5174336331608984,-0.2825053304931622,24.16041166768522,0.3649997711181676,-0.3775105855579639,-0.9239995956420906,-2.1682136856921517,0.32021449440797056,-1.546106640667123,-0.3018925506170582,0.9234096525124649,51.72434204684841,19.088819309459822,0.622107045025031,2,0.47749900817871094,0.7599992752075195,0.2924995422363281,-0.4575004577636719,-0.6000003814697266,1,-0.05051638872363862,12.999745692669354,22.51000022888184,1.1290351690361689,22.46500015258789,-1.4482649759280208,22.07999992370605,-0.05051638872363862
5779,2003-02-05,22.309999465942386,22.584999084472656,22.21999931335449,22.274999618530273,2486600.0,0.0017960937295253832,-4.034463707873838,-0.2916679912261392,21.2914191217006,28.055870596938696,0.37409426005783075,0.9836475390979089,0.47357713933650203,-0.30134874836067027,24.11543994087721,0.3649997711181676,-0.510079374361144,-0.8297505378723109,-2.1303998374548527,0.47089876171023093,-1.48007518766358,-0.17942588808104176,0.7366013487031537,55.284598231593364,29.240611126019253,0.6503246497912701,2,0.39249992370605113,0.720000267028805,0.3175005912780726,-0.49749946594238637,-0.6199989318847727,2,-0.059838597778122726,1.2758543579490147,22.270000457763672,12.999745692669354,22.51000022888184,1.1290351690361689,22.46500015258789,-0.059838597778122726
5780,2003-02-06,22.100000381469727,22.295000076293945,22.0049991607666,22.209999084472656,3094400.0,-0.009412778552202017,1.0714300311305782,-3.142833787465621,20.065765945512794,26.557330949430597,0.44513470809923206,1.163100596457415,0.6693007412213525,-0.07670908762263196,24.69270461736171,0.3050003051757848,-0.6057851958631808,-0.9824995994567871,-2.362047281911771,0.3970480829981966,-1.672273440684279,-0.29272575822929525,0.8174082530208864,21.13839292637057,1.2559725508010047,0.6897738412274912,2,0.3749990463256836,0.9299993515014648,0.5874996185302734,-0.28750038146972656,0.19499969482421875,3,-0.045248867997236486,-4.034463707873838,22.309999465942386,1.2758543579490147,22.270000457763672,12.999745692669354,22.51000022888184,-0.045248867997236486
5781,2003-02-07,22.20499992370605,22.28499984741211,22.030000686645508,22.21500015258789,1722200.0,0.004751110426421734,2.399997456862022,0.09091224358866437,23.833305146923408,25.896250568963474,0.24083101027428455,1.007362757746833,0.567876387004528,-0.17030063953653496,25.022311484330867,0.25499916076660156,-0.6927879520495139,-0.8125000953674366,-2.2302055789556405,0.6052053882207673,-1.5213528371615368,-0.10364735357333643,0.5987195922482265,34.482894697898345,14.396091358256033,0.7088527417941014,2,0.269999504089359,0.8249998092651403,0.5712499618530309,-0.39249992370605113,0.2350006103515625,4,-0.058094979176356754,1.0714300311305782,22.100000381469727,-4.034463707873838,22.309999465942386,1.2758543579490147,22.270000457763672,-0.058094979176356754
5782,2003-02-10,22.40999984741211,22.489999771118164,22.13500022888184,22.299999237060547,1983000.0,0.009232151515893516,1.6296217804715825,-10.999809269498286,31.399292522533614,25.0801089669587,-0.016895149282287747,0.7448603224620811,0.3713253496522455,-0.3581937323859812,24.84119123306458,0.3549995422363246,-0.746041025673847,-0.5467501640319838,-1.9589646210301694,0.8654642929662018,-1.2528573925310766,0.15935706446710896,0.29367324423019525,69.82771377928027,45.837072041376416,0.7061072284990927,2,-0.13250064849853516,0.619999885559082,0.6187500953674316,-0.4724998474121094,0.05500030517578125,0,-0.05689422700632041,2.399997456862022,22.20499992370605,1.0714300311305782,22.100000381469727,-4.034463707873838,22.309999465942386,-0.05689422700632041
5783,2003-02-11,22.125,22.540000915527344,22.11000061035156,22.46999931335449,3317800.0,-0.012717530091595264,-1.2933466255016108,-3.1363399916770383,29.53448999023381,24.658017893179398,0.16821917846500511,0.930692200894228,0.6642155892534234,-0.06379782065708284,24.095097324182312,0.4300003051757848,-0.7784798562364159,-0.7385000228881822,-2.1091282117887395,0.6321281660123752,-1.423814117338459,-0.05318592843790526,0.49063223824776614,20.689802589390535,-5.488352551615574,0.6853140944502779,2,0.15249919891357422,0.9049997329711914,0.96875,-0.1875,0.4249992370605504,1,-0.03502823134600108,1.6296217804715825,22.40999984741211,2.399997456862022,22.20499992370605,1.0714300311305782,22.100000381469727,-0.03502823134600108
5784,2003-02-12,22.049999237060547,22.350000381469727,22.0049991607666,22.149999618530273,2221400.0,-0.0033898649916137558,-2.6315815891181047,0.2898567550683083,29.91866933302917,25.364296341900417,0.21924554828231635,0.8981626145785135,0.7460755251683864,0.021775139687097322,23.385738793822732,0.345001220703125,-0.7804057358405743,-0.7160007476806634,-2.022138399392013,0.5901369040306861,-1.3690695735363363,-0.06293192182499041,0.4900016784667969,8.411201625697426,-20.058792309292865,0.6530688258556739,2,0.22749996185302734,0.9800004959106445,1.0437507629394531,-0.11249923706054688,1.310001373291012,2,-0.01723352262651867,-1.2933466255016108,22.125,1.6296217804715825,22.40999984741211,2.399997456862022,22.20499992370605,-0.01723352262651867
5785,2003-02-13,22.075000762939453,22.2549991607666,21.82999992370605,22.049999237060547,2698200.0,0.0011338560881619664,1.2077978697052452,-0.25001430506017663,33.57016539397118,25.71593672764179,0.21619559315661974,0.7642797328409721,0.7407767204698104,0.0008124988773019481,22.76106246667865,0.4249992370605504,-0.828292610329445,-0.5969992637634292,-1.810130762882327,0.6161322353554688,-1.20356501332288,0.009566485796021595,0.4650001525878906,34.507112251340175,2.509294633171038,0.6065657495594495,2,0.13249874114990234,0.8849992752075195,1.0187492370605469,-0.13750076293945312,0.9349994659423864,3,-0.01744055336696504,-2.6315815891181047,22.049999237060547,-1.2933466255016108,22.125,1.6296217804715825,22.40999984741211,-0.01744055336696504
5786,2003-02-14,22.63500022888184,22.71500015258789,22.3799991607666,22.424999237060547,4711800.0,0.025368038350537248,-1.2333314259919765,8.399527006408443,48.392276154759145,28.651778616055836,-0.35442497198015843,0.10864560794571432,0.20562035035931814,-0.5478589216810761,22.07398335258669,0.6399993896484375,-0.8026783713975654,0.02725019454956268,-1.0342107443753292,1.0887111334744546,-0.503480274912885,0.5579806640120104,-0.8050003051757884,90.96046293602346,55.27412774698641,0.5307304694624467,2,-0.36250019073486683,0.32499980926513317,0.4587497711181605,-0.6975002288818395,0.7049999237060511,4,-0.015020991789258309,1.2077978697052452,22.075000762939453,-2.6315815891181047,22.049999237060547,-1.2933466255016108,22.125,-0.015020991789258309
5787,2003-02-18,22.57500076293945,22.85000038146973,22.5,22.63999938964844,3267800.0,-0.002650738472970371,-2.2558151913557576,-0.3095158082124881,45.04951554584184,31.450544350500614,-0.3176386361360741,0.0781409992557478,0.28254083023135124,-0.4868246205178757,21.29563068910637,0.3500003814697301,-0.7221402592404367,0.027250671386713776,-0.8810065207294642,0.9355078635028917,-0.426877924671377,0.4813792674448045,-0.7450008392333984,73.03926518491873,35.77049219884876,0.4541285960580892,2,-0.23500061035155895,0.3849992752075231,0.5187492370605504,-0.6375007629394496,0.5900001525878942,1,-0.00598007638181175,-1.2333314259919765,22.63500022888184,1.2077978697052452,22.075000762939453,-2.6315815891181047,22.049999237060547,-0.00598007638181175
5788,2003-02-19,22.545000076293945,22.625,22.415000915527344,22.61000061035156,2655600.0,-0.0013289340257633953,3.4210653121047243,1.0000293444449326,53.84614805841673,35.067736454580185,-0.27326355110416856,0.03470651095769739,0.3333313109563534,-0.4506040346707394,21.50678301138836,0.20999908447265625,-0.6843887004541891,0.04499998092651225,-0.7452097560725086,0.8352097179255331,-0.3501048875729964,0.4401048494260209,-0.6742001342773456,70.09802271613789,27.904724151118515,0.39510486849951026,2,-0.2049999237060547,0.41499996185302734,0.554999828338623,-0.6075000762939453,0.639999389648441,2,-0.003548455242196935,-2.2558151913557576,22.57500076293945,-1.2333314259919765,22.63500022888184,1.2077978697052452,22.075000762939453,-0.003548455242196935
5789,2003-02-20,21.875,22.54999923706055,21.875,22.54999923706055,5311200.0,-0.029718344379091377,-1.0000000000000104,10.384518325068846,46.50766676306315,38.005725434308005,0.36715282394150606,0.6161920156798395,1.0185374579222248,0.21020687979700625,22.474448668605067,0.6749992370605504,-0.6463691947906156,-0.5487501144409173,-1.2640555804105063,0.16655535152867174,-0.90640284742571,-0.19109738145612454,0.9750003814697301,4.4117702057320844,-41.24866492104856,0.35765273298479405,2,0.4650001525878906,1.0850000381469727,1.2874999046325684,0.13000011444091797,1.1499996185302734,3,0.030857107979910925,3.4210653121047243,22.545000076293945,-2.2558151913557576,22.57500076293945,-1.2333314259919765,22.63500022888184,0.030857107979910925
5790,2003-02-21,22.030000686645508,22.084999084472656,21.770000457763672,21.8799991607666,3443000.0,0.007085745675223132,1.423082001848673,-0.22222473395988512,41.95934421050931,40.019729774706434,0.22482077184919902,0.38193096909134283,0.8839200600749209,0.05464896179017842,23.860183485664958,0.3149986267089844,-0.5704845362456652,-0.3309994697570815,-0.940560215054937,0.27856127554077403,-0.6357798424060093,-0.026219097108153733,0.8004996871948293,24.074096967491986,-20.2884371482865,0.3047803726489274,2,0.2799997329711914,0.8999996185302734,1.1324992179870605,0.00749969482421875,0.7449989318847656,4,0.06037221435550344,-1.0000000000000104,21.875,3.4210653121047243,22.545000076293945,-2.2558151913557576,22.57500076293945,0.06037221435550344
5791,2003-02-24,21.71999931335449,21.94499969482422,21.68000030517578,21.899999618530273,2480400.0,-0.014071782280013267,-1.0384700030811216,-1.1999898275774612,36.70032675373247,40.60873357817297,0.5127064079245045,0.6230660127012762,1.2040304178754972,0.3605284380843834,25.6456522756651,0.35000038146972656,-0.5087806386392906,-0.5770008087158232,-1.1726997132797337,0.018698095848087348,-0.8748502609977784,-0.2791513564338679,1.068081063842783,3.4187184248232563,-38.14857981171737,0.297849452281955,2,0.5450010299682653,1.1650009155273473,1.4425005912780797,0.3175010681152379,1.159999847412113,0,0.05939230922232097,1.423082001848673,22.030000686645508,-1.0000000000000104,21.875,3.4210653121047243,22.545000076293945,0.05939230922232097
5792,2003-02-25,21.989999771118164,22.0,21.415000915527344,21.600000381469727,4153000.0,0.012430960695181348,1.8536551326305604,-2.166659602424405,45.333324856233716,42.36415967439518,0.19764847093182425,0.3102994370371306,0.9534487970785115,0.07907250408791455,26.305182238332357,0.5849990844726562,-0.4115869914411796,-0.2697503089904778,-0.8428719739458437,0.30337135596488807,-0.5563111414681607,0.01681052348720513,0.7315958017578197,47.52060253346532,6.939103500195664,0.2865608324776827,2,0.1425008773803711,0.7325010299682617,1.2175002098083496,0.3100004196166992,1.2450008392333949,1,0.06139155959623199,-1.0384700030811216,21.71999931335449,1.423082001848673,22.030000686645508,-1.0000000000000104,21.875,0.06139155959623199
5793,2003-02-26,21.799999237060547,21.950000762939453,21.450000762939453,21.950000762939453,5745800.0,-0.008640315417700273,5.666598850516251,-0.3846198990570836,41.90476709482054,43.695948314594226,0.37626808327849304,0.43809565160825414,1.1736335506898072,0.26677506039753496,27.26142879213176,0.5399990081787109,-0.33925875826063745,-0.40600080490112234,-0.9362007960140737,0.12419918621182902,-0.671100800457598,-0.14090080934464666,0.817068763227546,33.92060712593214,-4.6027223717857595,0.26509999555647606,2,0.3325014114379883,0.8625011444091797,1.4075007438659668,0.657501220703125,1.1100006103515625,2,0.06261475808431505,1.8536551326305604,21.989999771118164,-1.0384700030811216,21.71999931335449,1.423082001848673,22.030000686645508,0.06261475808431505
5794,2003-02-27,21.549999237060547,21.88999938964844,21.434999465942386,21.875,5194800.0,-0.011467890309601159,1.5633831572838808,2.1666497126290625,41.37930415950917,44.563630399654,0.6122712357985662,0.6588691279831949,1.446699344265209,0.5057349638711166,27.481565644312,0.4549999237060547,-0.31818592807745816,-0.6160007476806655,-1.216506326240406,-0.015495169120924857,-0.9162535369605358,-0.31574795840079517,0.9709033964466869,20.149058279623766,-19.723484957724324,0.30025278927987065,2,0.5825014114379883,1.0200014114379883,1.6575007438659668,0.9275007247924805,1.3750000000000036,3,0.0758700829125809,5.666598850516251,21.799999237060547,1.8536551326305604,21.989999771118164,-1.0384700030811216,21.71999931335449,0.0758700829125809
5795,2003-02-28,21.434999465942386,21.725000381469727,21.30500030517578,21.520000457763672,3421600.0,-0.0053364164821124715,-1.4347878968813406,0.2615408993274302,37.96876005826958,43.40546194448849,0.7006170207066305,0.7621450450560872,1.5753611388529443,0.6132249766277695,27.47952719010613,0.4200000762939453,-0.2680538678599902,-0.698750495910641,-1.3822473068833467,-0.015253684937935219,-1.0404989013969939,-0.3570020904242881,0.9974310301264566,18.704923431582927,-20.946798992552992,0.34174840548635305,2,0.6425008773803675,0.980000495910641,1.7725005149841273,1.042500495910641,1.4050006866455043,4,0.07417775564278428,1.5633831572838808,21.549999237060547,5.666598850516251,21.799999237060547,1.8536551326305604,21.989999771118164,0.07417775564278428
5796,2003-03-03,21.600000381469727,21.725000381469727,21.530000686645508,21.65999984741211,3630600.0,0.0076977335963785976,1.052622596998444,0.7058678335016564,37.18357534285439,42.531468588601,0.41723898871726206,0.55760661386023,1.4121977747167342,0.4466271643831945,27.309025254232683,0.2900009155273402,-0.2098867377952871,-0.490499591827394,-1.1948915544661034,0.2138923708113154,-0.8426955731467487,-0.1383036105080393,0.719687095509812,42.44607278116253,6.338299777420602,0.3521959813193548,3,0.36499977111816406,0.7699995040893555,1.703749656677246,0.8774995803833008,1.2999992370605469,0,0.05439811186617205,-1.4347878968813406,21.434999465942386,1.5633831572838808,21.549999237060547,5.666598850516251,21.799999237060547,0.05439811186617205
5797,2003-03-04,21.075000762939453,21.690000534057614,21.024999618530273,21.690000534057614,3451200.0,-0.02430553746566888,1.1626054081882797,10.250087420923741,34.55885900340071,40.388436471377005,0.7901837426752074,1.021985186807985,1.9154026200725625,0.96504478622332,27.58818101628927,0.6650009155273402,-0.18539158685429413,-0.9437492370605476,-1.7527896282623985,-0.1347088458586967,-1.3482694326614713,-0.5392290414596239,1.1432179968597111,5.405522437609156,-31.30367820666997,0.40452019560092506,3,0.712498664855957,0.9274988174438477,2.216249465942383,1.4024991989135742,1.7599983215332031,1,0.08564642147018331,1.052622596998444,21.600000381469727,-1.4347878968813406,21.434999465942386,1.5633831572838808,21.549999237060547,0.08564642147018331
5798,2003-03-05,21.145000457763672,21.145000457763672,20.78499984741211,21.0,3402800.0,0.0033214563364245553,3.965509983952014,-0.23577318980141992,36.671610597991,39.29554134192453,0.5595526629603,0.9100401343511777,1.8202648400863595,0.8984634354569678,27.703390277668564,0.3600006103515625,-0.2576374389578078,-0.8174995422363267,-1.7055637177697633,0.07056463329710994,-1.261531630003045,-0.3734674544696084,0.9300320050832269,32.579254252267134,-7.390983403497216,0.4440320877667175,3,0.28999900817871094,0.7374992370605469,2.091249465942383,1.3324995040893555,1.5200004577636719,2,0.0988413387250846,1.1626054081882797,21.075000762939453,1.052622596998444,21.600000381469727,-1.4347878968813406,21.434999465942386,0.0988413387250846
5799,2003-03-06,20.975000381469727,21.280000686645508,20.875,21.200000762939453,3287600.0,-0.00803972913755735,1.103898420121773,-1.5517218699850044,34.46328383749622,38.46264574492309,0.6576176436621672,1.0275820223087777,1.9553795780737921,1.0757181497972113,28.029445204821478,0.4050006866455078,-0.3267798827067523,-0.9207496643066406,-1.8953117947937486,0.05381246618046731,-1.4080307295501946,-0.43346859906308666,0.9194275152163023,20.212811288250943,-19.603769580694294,0.4872810652435543,3,0.4174995422363281,0.8424997329711914,2.2749996185302734,1.7174997329711914,1.6749992370605469,3,0.09225265462459054,3.965509983952014,21.145000457763672,1.1626054081882797,21.075000762939453,1.052622596998444,21.600000381469727,0.09225265462459054
5800,2003-03-07,21.100000381469727,21.155000686645508,20.71500015258789,20.799999237060547,3421400.0,0.005959475457765873,1.1463348824659587,-1.3333361590302208,25.281832723555738,37.19392418601456,0.43228308137511817,0.868343710514246,1.7915529772668926,0.9659585363708274,28.068206638741707,0.4400005340576172,-0.4319905275826059,-0.7457496643066399,-1.7771425113028734,0.28564318268959354,-1.2614460878047566,-0.23005324080852319,0.6391075883179518,38.11882590443241,4.574492190938486,0.5156964234981174,3,0.25749969482421875,0.682499885559082,2.0699996948242188,1.6549997329711914,1.9400005340576172,4,0.08649283519414341,1.103898420121773,20.975000381469727,3.965509983952014,21.145000457763672,1.1626054081882797,21.075000762939453,0.08649283519414341
5801,2003-03-10,20.915000915527344,21.174999237060547,20.8700008392334,21.024999618530273,3015200.0,-0.008767747042547569,-2.0500014305196603,-0.366660944642596,24.303434641194457,34.857269717676864,0.5487968821650497,1.0031779270147112,1.9359039343645001,1.1546591809132174,28.08303770410296,0.30499839782714844,-0.47510091265785803,-0.8662491798400893,-1.9623611429627523,0.2298627832825737,-1.4143051614014226,-0.31819319827875603,0.6602498035083677,20.512890737331862,-7.703657426872688,0.5480559815613318,3,0.4174995422363281,0.8674993515014648,2.1499991416931152,1.8799991607666016,1.8799991607666016,0,0.09203916580426363,1.1463348824659587,21.100000381469727,1.103898420121773,20.975000381469727,3.965509983952014,21.145000457763672,0.09203916580426363
5802,2003-03-11,21.13500022888184,21.44499969482422,20.950000762939453,20.989999771118164,3016200.0,0.010518733144839088,-3.400020345190058,-1.3182015224289827,29.385979099486647,33.46629327375088,0.2176496882072847,0.7196585093595083,1.6798758570288612,0.9398375816713838,28.47549024924343,0.529998779296875,-0.5160084191386147,-0.5824998855590771,-1.6729342034199846,0.5079344323018304,-1.1277170444895326,-0.03728272662862153,-0.42000007629394887,57.53429310480021,33.18554045083347,0.5452171589304537,3,0.16749954223632457,0.6475000381469691,1.8499994277954066,1.6599998474121058,1.340000152587887,1,0.08351073435222811,-2.0500014305196603,20.915000915527344,1.1463348824659587,21.100000381469727,1.103898420121773,20.975000381469727,0.08351073435222811
5803,2003-03-12,21.350000381469727,21.395000457763672,21.06999969482422,21.114999771118164,3281200.0,0.010172706423446476,1.0,1.620688747993962,41.14672421945109,33.44045105818887,-0.0758746534009056,0.4675941546122253,1.4360828749984194,0.7325952944507605,29.05810421801914,0.3250007629394531,-0.5105691364070601,-0.32874975204467916,-1.413276516075289,0.7557770119859306,-0.8710131340599823,0.21351362997062395,-0.6204002380371101,86.9863872703995,57.63242119479944,0.5422633820153041,3,-0.13000011444091797,0.43249988555908203,1.5887494087219238,1.4449996948242188,1.465000152587887,2,0.06955497313675929,-3.400020345190058,21.13500022888184,-2.0500014305196603,20.915000915527344,1.1463348824659587,21.100000381469727,0.06955497313675929
5804,2003-03-13,21.670000076293945,21.690000534057614,21.440000534057614,21.5,2449200.0,0.014988275836376852,1.3809411358662398,0.7234027011233036,44.249193490398056,34.13827699509203,-0.4213741164832605,0.12402503045152358,1.082194486548424,0.42428890058003077,29.1083519774913,0.3400001525878871,-0.5527678403805467,0.010249900817871804,-1.0601137985633713,1.080613600199115,-0.524931948872748,0.5454317505084916,-0.9260919418334979,97.94867180118233,65.12085019141274,0.535181849690621,3,-0.4499998092651367,0.11250019073486328,1.2187495231628418,1.125,1.0300006866455043,3,0.045916051487322695,1.0,21.350000381469727,-3.400020345190058,21.13500022888184,-2.0500014305196603,20.915000915527344,0.045916051487322695
5805,2003-03-14,21.690000534057614,21.790000915527344,21.55500030517578,21.725000381469727,3194600.0,0.0009229560541417214,1.8484764414851806,-0.20588136296830284,49.471852505544064,35.503641124279774,-0.4485707184561605,0.07768540901424004,1.0265494844164529,0.42188511909902005,28.700695554254317,0.2350006103515625,-0.5701845098257579,0.04950037002562979,-1.0031197601378814,1.102120500189141,-0.4768096950561258,0.5758104351073854,-0.9082487036132783,89.13039421990445,50.410389231720984,0.5263100650817562,3,-0.43749999999999645,0.09249973297119496,1.1762490272522008,1.1049995422363317,1.135000228881836,4,0.044259984363083316,1.3809411358662398,21.670000076293945,1.0,21.350000381469727,-3.400020345190058,21.13500022888184,0.044259984363083316
5806,2003-03-17,22.295000076293945,22.420000076293945,21.68000030517578,21.684999465942386,3701000.0,0.027893016474866528,-1.3871001482812297,-17.428664850134368,54.803155566395574,37.75300740905698,-1.055627457767823,-0.5840359452638886,0.38091734737928107,-0.17906557849984495,29.279889601373476,0.7399997711181641,-0.5527059621275718,0.6714999198913567,-0.32286347428788886,1.6658633140706023,0.17431822280173392,1.1686816169809795,-1.4527533007446287,91.49659466746594,51.66367378049566,0.4971816970896233,3,-0.7274999618530273,-0.5124998092651367,0.45749950408935547,0.5,0.4249992370605433,0,0.03341560155568479,1.8484764414851806,21.690000534057614,1.3809411358662398,21.670000076293945,1.0,21.350000381469727,0.03341560155568479
5807,2003-03-18,22.440000534057614,22.489999771118164,22.0,22.40999984741211,4760000.0,0.006503720891117837,6.538506683099315,0.04918140430747126,60.223665632554344,40.36990241289736,-1.1025894900800672,-0.7796414755282939,0.19854932539694303,-0.29837563521029153,30.323886996285232,0.48999977111816406,-0.5069686246702148,0.823250389099119,-0.1454178630446279,1.7919186412428658,0.33891626302724376,1.3075845151709942,-1.4715334944487282,96.47892715674753,53.589043906913275,0.48433412607187415,3,-0.8375005722045863,-0.657500267028805,0.31249904632568715,0.3549995422363317,0.11999893188477273,1,0.015819943573421202,-1.3871001482812297,22.295000076293945,1.8484764414851806,21.690000534057614,1.3809411358662398,21.670000076293945,0.015819943573421202
5808,2003-03-19,22.46500015258789,22.614999771118164,22.155000686645508,22.424999237060547,5804600.0,0.001114064970378914,1.7058757531218796,1.3333333333334911,65.74873149772566,43.84606326403396,-1.0288508200003719,-0.8547660895540758,0.13537981558388879,-0.2987955352645173,31.321832509880977,0.45999908447265625,-0.46739174463601074,0.8522500038146958,-0.10081392057892202,1.8053139282083137,0.3757180416178869,1.3287819660115048,-1.344379839828079,87.23406672964983,39.75463736957862,0.4765319621968084,3,-0.8000001907348633,-0.682499885559082,0.1887493133544922,0.3299999237060547,0.05999946594238281,2,0.00044514706494158673,6.538506683099315,22.440000534057614,-1.3871001482812297,22.295000076293945,1.8484764414851806,21.690000534057614,0.00044514706494158673
5809,2003-03-20,22.54999923706055,22.56999969482422,22.34000015258789,22.46500015258789,3197800.0,0.003783622697321354,2.67999267578125,2.1249284760634115,69.39131323196625,48.74711665385735,-0.9688235468144946,-0.9345162131817766,0.024178389966849068,-0.3550381581631932,31.262933235298007,0.22999954223632812,-0.3657501229760811,0.9034991264343297,-0.13283562739085397,1.9398338802595134,0.3853317495217361,1.4216665033469233,-1.2500533892977366,93.86787105597026,40.982757158643736,0.5181673769125925,3,-0.8074989318847692,-0.7674989700317418,0.10375022888183238,0.24500083923339488,0.07999992370605113,3,0.01175172088527332,1.7058757531218796,22.46500015258789,6.538506683099315,22.440000534057614,-1.3871001482812297,22.295000076293945,0.01175172088527332
5810,2003-03-21,23.36000061035156,23.364999771118164,22.875,22.95000076293945,7487000.0,0.035920239498712814,1.3333424159854284,4.823579570953932,75.00001354651573,54.38006986555971,-1.5919400199419513,-1.7283835863604793,-0.7983175973877543,-1.1280077458623659,31.547032159068593,0.8150005340576136,-0.24839014657842995,1.6470005035400348,0.3653882409391933,2.9286127661408763,1.0061943722396158,2.2878066348404538,-1.9022482917861048,99.70331380705755,43.61826706238371,0.6408061313004207,3,-1.2025003433227504,-1.3200006484985316,-0.7062511444091761,-0.5650005340576136,-0.7100009918212855,4,-0.028253417387311353,2.67999267578125,22.54999923706055,1.7058757531218796,22.46500015258789,6.538506683099315,22.440000534057614,-0.028253417387311353
5811,2003-03-24,23.01000022888184,23.21500015258789,22.86000061035156,23.209999084472656,4869200.0,-0.014982892650894142,2.3809320532965526,-0.4878022683500876,78.9237647705509,59.88426827345574,-1.020867085886838,-1.3457833641390131,-0.4735182822443029,-0.7389624230462744,31.672097369567876,0.5,-0.10183536803127424,1.2325000762939489,-0.1743233458347575,2.6393234984226552,0.5290883652295939,1.9359117873583038,-1.2852332669590076,73.99270316759686,11.022106681023928,0.7034117110643539,3,-0.7925004959106481,-0.9700002670288121,-0.4262504577636754,-0.21500015258789418,-0.45499992370605824,0,-0.008039959326474944,1.3333424159854284,23.36000061035156,2.67999267578125,22.54999923706055,1.7058757531218796,22.46500015258789,-0.008039959326474944
5812,2003-03-25,23.34000015258789,23.45000076293945,22.98500061035156,22.98500061035156,3617200.0,0.014341587154433899,-1.6197225475762684,-1.77500786785818,80.44382764973362,64.2506130990427,-1.1233244296241516,-1.6542744635085782,-0.8292728133137004,-1.033909111046711,31.488658696782778,0.4650001525878906,0.08528539289590498,1.494999980926515,-0.07485403713498684,3.064853998988017,0.7100729718957659,2.2799269899572643,-1.3856005973777137,91.50574487482959,23.670894528241206,0.7849270090307506,3,-0.894999504089359,-1.2574996948242188,-0.723750114440918,-0.5450000762939453,-0.9400005340576172,1,-0.026563874686378552,2.3809320532965526,23.01000022888184,1.3333424159854284,23.36000061035156,2.67999267578125,22.54999923706055,-0.026563874686378552
5813,2003-03-26,23.165000915527344,23.42499923706055,23.09499931335449,23.29999923706055,3359200.0,-0.0074978250178435735,-1.3999861284505375,-0.38027745242368527,80.33242826702269,68.25986140755654,-0.7418004919395536,-1.4459015301368652,-0.6943595280755517,-0.8237200376805873,31.295306770180975,0.3299999237060618,0.3075855740361888,1.2517506599426262,-0.42491979891917,2.9284211188044225,0.4134154305117299,2.0900858893735226,-0.9713051670804838,74.32435218915413,0.44639931132826405,0.8383352294308978,3,-0.6625003814697266,-1.0825004577636719,-0.5150008201599121,-0.37000083923339844,-0.9050006866455043,2,-0.02611704837790141,-1.6197225475762684,23.34000015258789,2.3809320532965526,23.01000022888184,1.3333424159854284,23.36000061035156,-0.02611704837790141
5814,2003-03-27,23.184999465942386,23.395000457763672,22.46999931335449,23.10000038146973,3360400.0,0.0008633088549390155,2.663363120642444,-0.6296306761988023,79.74323421280056,71.62334826391836,-0.5859113363974089,-1.4093896543022062,-0.7553605174891551,-0.8119671414088394,30.494951889886522,0.9250011444091832,0.5172631538947741,1.1899991989135792,-0.569489162445965,2.9494875602731234,0.3102550182338071,2.0697433795933513,-0.7902949151767125,72.95909132488593,-5.217340992196839,0.8797441806797713,3,-0.6199989318847692,-1.1024990081787145,-0.5349993705749547,-0.38999938964844105,-1.0599994659423864,3,-0.02846667511817802,-1.3999861284505375,23.165000915527344,-1.6197225475762684,23.34000015258789,2.3809320532965526,23.01000022888184,-0.02846667511817802
5815,2003-03-28,23.024999618530273,23.19499969482422,22.76000022888184,23.184999465942386,2448800.0,-0.0069010071640133175,3.8333192048488565,-1.8823714208778803,80.31609392273376,74.45811919240037,-0.24208494820553383,-1.184914576213309,-0.6376169938423573,-0.6242568310710084,29.42628735181987,0.43499946594237926,0.668878154453278,0.950499343872071,-0.8457505149623721,2.746749202706514,0.05237441445484947,1.8486242732892926,-0.5550003051757848,56.632600432461835,-27.646618922075028,0.8981249294172208,3,-0.2999992370605469,-0.9424991607666016,-0.3749995231628418,-0.22999954223632812,-0.7349987030029297,4,-0.017155286180581708,2.663363120642444,23.184999465942386,-1.3999861284505375,23.165000915527344,-1.6197225475762684,23.34000015258789,-0.017155286180581708
5816,2003-03-31,22.774999618530273,22.96999931335449,22.584999084472656,22.875,2829400.0,-0.010857763480647487,1.6551830732095931,0.6250029802350671,73.3618258388806,75.91791477088108,0.092936618947693,-0.8878960001246412,-0.4325212509880423,-0.34907597687968206,28.156472645354665,0.4400005340576172,0.7936809761741159,0.641749382019043,-1.1659800696614937,2.4494788336995796,-0.26211534382122537,1.5456141078593113,0.6750011444091761,31.122434084659268,-54.20423616086348,0.9038647258402686,3,0.02750110626220703,-0.6924991607666016,-0.1549992561340332,0.020000457763671875,-0.4249992370605469,0,-0.005488474296100443,3.8333192048488565,23.024999618530273,2.663363120642444,23.184999465942386,-1.3999861284505375,23.165000915527344,-0.005488474296100443
5817,2003-04-01,22.8799991607666,22.899999618530273,22.524999618530273,22.79999923706055,2819600.0,0.00461029830933124,5.249956290232854,-0.7999961853172507,72.49999719507369,76.66805540391975,0.06360306729294862,-0.896710970931224,-0.5774562617064305,-0.43337746736231963,25.97884637311389,0.375,0.9111474312677963,0.6564990043640151,-1.1084997853478988,2.421497794075929,-0.2260003904919401,1.5389983992199703,0.5527015686035135,42.931924624771625,-40.442191899339036,0.882499394855957,4,0.015001296997070312,-0.7974987030029297,-0.30499887466430664,-0.08499908447265625,-0.5,1,-0.014204495957679586,1.6551830732095931,22.774999618530273,3.8333192048488565,23.024999618530273,2.663363120642444,23.184999465942386,-0.014204495957679586
5818,2003-04-02,23.23500061035156,23.32500076293945,22.8799991607666,23.024999618530273,2740000.0,0.01551579819083626,1.2820519090540305,2.625014901175477,72.78021510009557,77.04460005593413,-0.1907464229252369,-1.1458552238552535,-0.9602259987577426,-0.763171027297723,23.668876850065637,0.445001602172848,0.9810234635023996,0.9070004463195751,-0.8364906064692867,2.650491499108437,0.03525491992514418,1.778745972714006,0.1613920745849633,82.70274059884454,1.1237846232633046,0.8717455263944316,4,-0.27500057220458984,-1.152500152587887,-0.8074998855590785,-0.48250007629394176,-0.4700012207031179,2,-0.035937205504065206,5.249956290232854,22.8799991607666,1.6551830732095931,22.774999618530273,3.8333192048488565,23.024999618530273,-0.035937205504065206
5819,2003-04-03,22.90999984741211,23.23500061035156,22.625,23.23500061035156,5328200.0,-0.013987551297702905,2.7538410976912933,-1.5476153713408691,66.31015224620924,76.07905991145563,0.21310050032996486,-0.7045805414416293,-0.6641187780712912,-0.41451647001751724,21.516905935991343,0.610000610351559,1.0176767318693045,0.4852497100830071,-1.1537338687927985,2.1242332889588127,-0.33424207935489747,1.3047414995209117,0.45153711486816306,48.124959766922544,-31.15629856313015,0.8194917894379037,4,0.05000019073485973,-0.8274993896484375,-0.5124993324279785,-0.1574993133544922,0.06999969482421875,3,-0.028371873542534898,1.2820519090540305,23.23500061035156,5.249956290232854,22.8799991607666,1.6551830732095931,22.774999618530273,-0.028371873542534898
5820,2003-04-04,22.92499923706055,23.04999923706055,22.7549991607666,22.90999984741211,2512600.0,0.0006547092862654313,1.2264207980652633,-0.04615185980728165,59.99998788984857,73.97641803582204,0.14517362635157127,-0.6069647070898476,-0.7047257844568584,-0.40194209206068265,19.028614708155448,0.29500007629394887,1.0404475338939676,0.40899915695190714,-1.1188838139835333,1.9368821278873476,-0.3549423285158113,1.1729406424196256,0.40307623146972205,49.99988079088165,-26.59046502246025,0.76394148546772,4,0.035000801086418676,-0.8424987792968786,-0.5737485885620153,-0.17249870300293324,-0.11999893188476918,4,-0.03489636919015782,2.7538410976912933,22.90999984741211,1.2820519090540305,23.23500061035156,5.249956290232854,22.8799991607666,-0.03489636919015782
5821,2003-04-07,22.84000015258789,23.25,22.790000915527344,23.10000038146973,2974000.0,-0.0037077028266701006,-1.5555596763853494,-17.334053916578025,56.47248941235734,71.31293600944689,0.22743998168485646,-0.3903695475833615,-0.6376621844991845,-0.29445355641073334,16.621197800270483,0.45999908447265625,1.046296344227617,0.2277501106262214,-1.1056288097345224,1.5611290309869652,-0.4389393495541505,0.8944395708065933,0.45595228194238047,39.37501043079809,-33.266160422243296,0.6666894601803716,4,0.1074991226196289,-0.7574996948242188,-0.59375,-0.1424999237060547,0.020000457763668322,0,-0.024080526855785878,1.2264207980652633,22.92499923706055,2.7538410976912933,22.90999984741211,1.2820519090540305,23.23500061035156,-0.024080526855785878
5822,2003-04-08,22.899999618530273,23.0,22.63999938964844,22.665000915527344,2219800.0,0.002626946827563259,-1.5263045180461219,-0.9038403697318587,56.959995703122395,68.71599905790241,0.11003402097991,-0.32818615063555967,-0.7067266973430151,-0.3352983246953869,14.925312210956603,0.36000061035155895,0.9515283812311921,0.19949960708618164,-0.9420407701690792,1.3410399843414424,-0.37127058154144876,0.770269795713812,0.3651147033599962,39.285616972114795,-30.208019528242488,0.5707701886276303,4,0.032500267028808594,-0.8174991607666016,-0.7324995994567871,-0.2024993896484375,-0.1849994659423828,1,-0.024017434332858967,-1.5555596763853494,22.84000015258789,1.2264207980652633,22.92499923706055,2.7538410976912933,22.90999984741211,-0.024017434332858967
5823,2003-04-09,22.834999084472656,23.149999618530273,22.63500022888184,22.97500038146973,4125400.0,-0.0028384513161746616,1.1020393069703749,-0.595753488032351,54.589370200145666,65.92112527871852,0.13779124114933694,-0.15413137775590968,-0.6562467129788061,-0.2539611693434267,13.245138799526652,0.514999389648434,0.8656502419447811,0.06024913787841868,-0.8882980336570903,1.0087963094139276,-0.4140244478893358,0.5345227236461731,0.41500091552734375,33.599853515625,-31.455233940996905,0.47427358576775364,4,0.09000110626220703,-0.7524986267089844,-0.9399995803833008,-0.2774991989135742,-0.4099998474121094,2,-0.01992555033713339,-1.5263045180461219,22.899999618530273,-1.5555596763853494,22.84000015258789,1.2264207980652633,22.92499923706055,-0.01992555033713339
5824,2003-04-10,22.665000915527344,22.97500038146973,22.5,22.95000076293945,3278600.0,-0.0074446321769685575,1.8358309230453504,2.0356943365893425,35.90262216334672,60.98629508323109,0.2528616879052592,0.09932421296216631,-0.4861189733026734,-0.07403756570082365,12.340655477532426,0.4750003814697301,0.7287308812308382,-0.15949907302856303,-0.9563143774380904,0.6373162313809644,-0.5579067252333267,0.23890857917620067,0.5559990692138683,22.0001220703125,-37.07468917722899,0.39840765220476354,4,0.2474994659423828,-0.5825004577636719,-1.006251335144043,-0.22750091552734375,-0.2050018310546875,3,0.004412021622844486,1.1020393069703749,22.834999084472656,-1.5263045180461219,22.899999618530273,-1.5555596763853494,22.84000015258789,0.004412021622844486
5825,2003-04-11,22.649999618530273,22.95000076293945,22.565000534057614,22.875,2975600.0,-0.0006618705665611957,1.0533241102900053,0.7894754453828852,41.54927055014088,57.45156671781557,0.2336455263812951,0.2001980937631771,-0.46245549703466793,-0.05261006259845047,11.697174015668965,0.38500022888183594,0.5968705387387949,-0.22250032424926758,-0.8230484851022801,0.37804783660374497,-0.5227744046757721,0.07777375617723692,0.5277403671264658,19.99994913736979,-35.651657424359875,0.30027408042650566,4,0.2625007629394531,-0.5674991607666016,-1.044999599456787,-0.21249961853027344,-0.0049991607666015625,4,0.014569533300833992,1.8358309230453504,22.665000915527344,1.1020393069703749,22.834999084472656,-1.5263045180461219,22.899999618530273,0.014569533300833992
5826,2003-04-14,23.040000915527344,23.05500030517578,22.770000457763672,22.79999923706055,2361000.0,0.01721860059891589,1.1111064016162986,-1.0666723180604258,43.15069805519994,54.19053348005182,-0.1283048245622176,-0.1382141849788887,-0.8514957772454785,-0.430259490761852,12.448825347287597,0.4050006866455078,0.47242080879331994,0.1302509307861328,-0.4087393750931696,0.6692412366654352,-0.1392442221535184,0.399746083725784,0.0970746709899899,83.07711268328897,30.640545247952495,0.2694951529396519,4,-0.1275005340576172,-0.880000114440918,-1.4700007438659668,-0.6375007629394531,-0.2850017547607422,0,-0.010199678863432204,1.0533241102900053,22.649999618530273,1.8358309230453504,22.665000915527344,1.1020393069703749,22.834999084472656,-0.010199678863432204
5827,2003-04-15,22.795000076293945,22.9950008392334,22.565000534057614,22.97500038146973,2559400.0,-0.010633716558070327,2.9090719933416884,-0.7499960263848308,41.814141553948865,50.749858641591075,0.1155189828333576,0.14202781260790687,-0.6098117472079316,-0.18266862134252193,12.897008601393466,0.4750003814697301,0.34615614095214653,-0.13249988555908132,-0.627979849150595,0.3629800780324324,-0.38023986735483817,0.11524009623667553,0.30385097503234704,45.384653757332295,-4.106319219089677,0.24773998179575768,4,0.07999992370605469,-0.5949993133544922,-1.237499713897705,-0.3924999237060547,0.3400001525878942,1,0.0028515259416563854,1.1111064016162986,23.040000915527344,1.0533241102900053,22.649999618530273,1.8358309230453504,22.665000915527344,0.0028515259416563854
5828,2003-04-16,22.475000381469727,22.8700008392334,22.399999618530273,22.85000038146973,2498000.0,-0.014038152829707995,1.2650611269418146,2.083329801212203,36.13283782031887,47.39682370538103,0.35355554707511416,0.48782621670417825,-0.2891785777269362,0.13449400099760567,13.055855556427304,0.470001220703125,0.25497450054975346,-0.4529995918273926,-0.9465307286835412,0.040531545028756,-0.6997651602554669,-0.2062340233993183,0.587919606776989,11.450486154993026,-33.62314252769896,0.24676556842807368,4,0.34999942779541016,-0.21500015258789062,-0.9325003623962402,-0.07250022888183594,0.8050003051757848,2,0.01067852133680236,2.9090719933416884,22.795000076293945,1.1111064016162986,23.040000915527344,1.0533241102900053,22.649999618530273,0.01067852133680236
5829,2003-04-17,22.815000534057614,22.84499931335449,22.5,22.5,2350000.0,0.015127926443472273,-1.1904681170564895,-0.8400014241536284,46.167902265845186,45.85992530271399,-0.001494572870207378,0.17781384192135619,-0.6258708481740136,-0.20631511995043894,13.22328679829309,0.3699989318847621,0.16715914862004766,-0.1262495040893583,-0.5904057168529704,0.33790670867425376,-0.35832761047116435,0.10582860229244773,0.19488582461178794,63.358851981164776,18.93161260079868,0.23207810638180573,4,0.009999275207523084,-0.36999988555908203,-1.313750267028805,-0.412500381469723,0.3599987030029368,3,-0.01709407354231196,1.2650611269418146,22.475000381469727,2.9090719933416884,22.795000076293945,1.1111064016162986,23.040000915527344,-0.01709407354231196
5830,2003-04-21,22.70000076293945,22.895000457763672,22.614999771118164,22.85000038146973,1897600.0,-0.005040533352015264,1.3333412806268825,-0.4761884578355845,48.560483419255426,44.98081352570266,0.08742661052872336,0.2538477597611113,-0.5020613670227867,-0.09671318244012284,11.823719163334154,0.2800006866455078,0.04194696735565984,-0.2082492828369169,-0.6397494524803058,0.22325088680647198,-0.4239993676586131,0.007500801984779315,0.26109465651882147,45.80165342201228,-0.2958082862822451,0.2157500848216947,4,0.07499885559082387,-0.19750022888183238,-1.198750495910641,-0.29750061035155895,0.3599987030029368,0,-0.010572760810591109,-1.1904681170564895,22.815000534057614,1.2650611269418146,22.475000381469727,2.9090719933416884,22.795000076293945,-0.010572760810591109
5831,2003-04-22,22.82500076293945,22.90999984741211,22.51499938964844,22.65500068664551,3283000.0,0.005506607744440117,1.3235440964449996,-1.1333367241838694,48.95241223114571,44.091082028816366,-0.04461673096586338,0.12045312846163725,-0.620002475889958,-0.2180562000306061,10.481708480468248,0.3950004577636683,-0.040558147410038714,-0.07399930953979705,-0.5042452578363772,0.3562466387567831,-0.2891222836880871,0.14112366460849302,0.09120699244458308,71.42861722316194,23.900873360725413,0.21512297414829012,4,-0.050001144409176135,-0.2600002288818324,-1.3075003623962367,-0.42250061035155895,0.21500015258789418,1,-0.007886102920445115,1.3333412806268825,22.70000076293945,-1.1904681170564895,22.815000534057614,1.2650611269418146,22.475000381469727,-0.007886102920445115
5832,2003-04-23,22.71999931335449,22.79999923706055,22.60000038146973,22.70000076293945,2613200.0,-0.004600282412934198,1.2222292865391216,0.11763847905844829,39.157876138887,42.376471577565404,0.035946716866096295,0.18616907511422554,-0.5156254935122853,-0.10877367159921292,8.688960176212682,0.22500038146971946,-0.09380312660916701,-0.1480007171630895,-0.5312335405020328,0.23523210617585377,-0.3396171288325611,0.04361569450638214,0.19000053405762074,62.74501004162436,18.85425698561295,0.19161641166947116,4,0.007500648498538709,0.005001068115237928,-1.0449991226196254,-0.317499160766598,0.6700000762939524,2,0.0015404862882870685,1.3235440964449996,22.82500076293945,1.3333412806268825,22.70000076293945,-1.1904681170564895,22.815000534057614,0.0015404862882870685
5833,2003-04-24,22.559999465942386,22.71999931335449,22.40999984741211,22.71999931335449,3479400.0,-0.007042247017941428,2.8749970197650465,-8.000572246065452,42.08144288701689,43.06300721352875,0.1707966796899747,0.3146521465872887,-0.3489343980803916,0.05589769638966047,6.975535482649323,0.30999946594237926,-0.1331776726647007,-0.2777504920959437,-0.6577708847849486,0.10226990059306118,-0.46776068844044616,-0.08774029575144127,0.350000381469723,29.999923706055398,-12.803539874667962,0.19001019634450186,4,0.16750049591064098,0.2425012588500941,-0.8674993515014684,-0.15749931335449574,0.970001220703125,3,0.025487623074083032,1.2222292865391216,22.71999931335449,1.3235440964449996,22.82500076293945,1.3333412806268825,22.70000076293945,0.025487623074083032
5834,2003-04-25,22.524999618530273,22.790000915527344,22.46999931335449,22.57500076293945,3522800.0,-0.0015514117127950477,-2.9999761584034337,0.312507450587694,41.031404517590694,43.0054665432454,0.20545463506109485,0.31375775745497236,-0.3050941762161905,0.09525329303101415,6.7290178767144635,0.3200016021728551,-0.18310800011921202,-0.27975034713745117,-0.6472237070816504,0.0877230128067481,-0.4634870271095508,-0.09601366716535154,0.34420021057128736,22.999954223632812,-18.11275192200805,0.18373667997210016,4,0.2025003433227539,0.37000083923339844,-0.8012495040893555,-0.12249946594238281,1.1900005340576172,4,0.03351836097231864,2.8749970197650465,22.559999465942386,1.2222292865391216,22.71999931335449,1.3235440964449996,22.82500076293945,0.03351836097231864
5835,2003-04-28,22.6299991607666,22.72500038146973,22.54999923706055,22.71500015258789,2074600.0,0.004661466992876173,2.333309113367379,1.69998092695034,45.33331524885791,43.24797956476294,0.1087565900116374,0.18724881906972968,-0.4006569679939993,0.0014116435789048865,6.469178153034131,0.20000076293945668,-0.21936466014053835,-0.15500078201294087,-0.5150156501041749,0.2050140860782932,-0.3350082160585579,0.025006652032676158,0.20166465148925639,43.99986267089844,2.557164239183706,0.18000743404561784,4,0.06750106811523438,0.2950010299682617,-0.8674988746643066,-0.22749900817871094,1.1450004577636719,0,0.02408307982789548,-2.9999761584034337,22.524999618530273,2.8749970197650465,22.559999465942386,1.2222292865391216,22.71999931335449,0.02408307982789548
5836,2003-04-29,22.649999618530273,22.79999923706055,22.475000381469727,22.57500076293945,3565200.0,0.0008838028504369877,-1.363631319401603,-0.882329182093613,44.3438988226237,43.52906370572682,0.030862117293750657,0.16590979984484022,-0.4288469214791739,-0.008079540635577587,6.680399946299135,0.32499885559082387,-0.18215375468227535,-0.12875032424926758,-0.493801057849371,0.23630040935083585,-0.31127569104932107,0.05377504255078591,-0.25,61.53849915880847,19.004079043091345,0.18252536680005194,4,0.005000114440917969,0.27500057220458984,-0.5512495040893555,-0.2474994659423828,1.2700004577636719,1,0.018101538821955865,2.333309113367379,22.6299991607666,-2.9999761584034337,22.524999618530273,2.8749970197650465,22.559999465942386,0.018101538821955865
5837,2003-04-30,22.55500030517578,22.75,22.415000915527344,22.524999618530273,3709000.0,-0.004194230240815222,-1.6800131226587116,0.40001525902187773,43.75003193103575,44.375418606917584,0.09860684994989555,0.2480291969913786,-0.34137559577945353,0.09315121007733751,7.101796056123058,0.33499908447265625,-0.1656046352804843,-0.20749969482421804,-0.5823753835145311,0.16737599386609503,-0.39493753916937635,-0.02006185047905973,-0.14700069427490092,37.179662741108466,-6.217034606731339,0.18743784434515667,4,0.10499954223632812,0.36999988555908203,-0.4262504577636719,-0.15250015258789062,1.4499988555908203,2,0.02150301945419475,-1.363631319401603,22.649999618530273,2.333309113367379,22.6299991607666,-2.9999761584034337,22.524999618530273,0.02150301945419475
5838,2003-05-01,22.399999618530273,22.6200008392334,22.01000022888184,22.61000061035156,3774800.0,-0.006872120795757164,4.3043197027871685,-6.999872846334677,44.044925905003055,44.13953234460179,0.2702718310507777,0.35549254055360535,-0.19489206933860714,0.2554613162247463,7.0463394468660345,0.610000610351559,-0.18733915723292327,-0.32075033187866353,-0.6581753586634456,0.016674694906118503,-0.4894628452710563,-0.15203781848627074,0.399999618530277,49.3670733267819,3.1290267017527995,0.16871251339239113,5,0.06000041961669922,0.3175001144409215,-0.13624906539916992,0.0025005340576171875,1.4349994659423828,3,0.04419641910615013,-1.6800131226587116,22.55500030517578,-1.363631319401603,22.649999618530273,2.333309113367379,22.6299991607666,0.04419641910615013
5839,2003-05-02,22.26000022888184,22.31999969482422,22.049999237060547,22.225000381469727,4113000.0,-0.006249972858598629,2.483904311872416,-0.16666515290507963,41.70214872759683,43.377495156639725,0.36125508777882587,0.4683092336883412,-0.04361284083120509,0.4029084404769918,7.582321529117758,0.35000038146972656,-0.19284115358705733,-0.42824974060058096,-0.8110824341655452,-0.045417047035616775,-0.6196660873830631,-0.23683339381809887,0.5241990280151363,31.6456093503659,-17.171479507326556,0.1914163467824817,5,0.19999980926513317,0.4425001144409144,0.03250026702880504,0.14249992370605113,1.4650001525878906,4,0.05705302986097349,4.3043197027871685,22.399999618530273,-1.6800131226587116,22.55500030517578,-1.363631319401603,22.649999618530273,0.05705302986097349
5840,2003-05-05,22.125,22.375,22.024999618530273,22.325000762939453,3322200.0,-0.0060647002467987265,1.3333418104599266,-5.71433242506754,28.16228204343828,41.0674806913389,0.45384006285202005,0.5695011462733603,0.09633417839085823,0.5461638632550923,8.073941031923077,0.35000038146972656,-0.1570371710481595,-0.5232500076293931,-0.9646269230474402,-0.08187309221134598,-0.7439384653384167,-0.30256154992036954,0.6437152763366747,14.556951328747193,-28.69024311792276,0.22068845770902273,5,0.27999973297119496,0.5425004959106445,0.19875049591064453,0.2775001525878906,1.8500003814697301,0,0.07186441367628893,2.483904311872416,22.26000022888184,4.3043197027871685,22.399999618530273,-1.6800131226587116,22.55500030517578,0.07186441367628893
5841,2003-05-06,22.290000915527344,22.60000038146973,22.075000762939453,22.165000915527344,4303400.0,0.0074576684984111186,-2.4426170047777704,-0.6249976158233039,37.46901152075691,40.87982906710222,0.22905632199819692,0.380701757977981,-0.05170682982836183,0.3869486605021031,7.904487656498279,0.524999618530277,-0.17449876769866535,-0.33074913024902486,-0.7899965346919018,0.12849827419385207,-0.5603728324704633,-0.1011254280275864,0.46354005986023594,37.8379423310382,-4.926596143407004,0.22962370222143913,5,0.11499881744385121,0.3774995803833008,0.11374950408935547,0.11249923706054688,1.8199996948242152,1,0.06662174257554532,1.3333418104599266,22.125,2.483904311872416,22.26000022888184,4.3043197027871685,22.399999618530273,0.06662174257554532
5842,2003-05-07,22.350000381469727,22.399999618530273,22.19499969482422,22.225000381469727,3119400.0,0.0026917659703005192,-1.2161989401406272,1.0,46.43874860616914,41.36397414700802,0.1241039333045677,0.29237527453301837,-0.10240376633140613,0.3360964529865811,8.08978263772887,0.2049999237060547,-0.1928199205717327,-0.243249702453614,-0.6979361639135995,0.2114367590063715,-0.47059293318360673,-0.01590647172362125,0.3886697789877367,55.73767416264326,8.639837343279808,0.22734323072999355,5,0.054999351501468396,0.31750011444091797,0.09250020980834961,0.05249977111816406,2.0000000000000036,2,0.07024607015782869,-2.4426170047777704,22.290000915527344,1.3333418104599266,22.125,2.483904311872416,22.26000022888184,0.07024607015782869
5843,2003-05-08,22.3799991607666,22.520000457763672,21.674999237060547,21.674999237060547,5150200.0,0.0013422272386960366,-1.397166842972434,5.6399993896484375,34.948046188205936,40.68804544374305,0.07362994641912479,0.2387838439505181,-0.11643440752157375,0.32173944703998103,8.41769563665121,0.845001220703125,-0.22397173177332874,-0.19050092697143484,-0.6397567038544771,0.25875484991160747,-0.415128815412956,0.034126961470086314,0.3440976010593495,76.2161136737136,29.88737113839599,0.22462788844152193,5,-0.1424999237060547,0.12000083923339844,0.10875129699707031,0.022500991821289062,2.4500007629394496,3,0.07260947546632246,-1.2161989401406272,22.350000381469727,-2.4426170047777704,22.290000915527344,1.3333418104599266,22.125,0.07260947546632246
5844,2003-05-09,22.76499938964844,22.76499938964844,22.375,22.399999618530273,3192000.0,0.017202870568322703,1.1369842970239896,0.5177302278267366,51.89500352553644,41.41712191892955,-0.30591652927297375,-0.14581673014896523,-0.47260405330873567,-0.0476165492424272,8.809211920576384,0.38999938964844105,-0.21161205373305236,0.18949937820434926,-0.2663620190825391,0.6453607754912376,-0.03843132043909492,0.41743007684779343,-1.0900001525878942,100.0,51.390234156191774,0.22793069864344442,5,-0.5275001525878942,-0.3024997711181676,-0.2437491416931188,-0.39249897003174183,1.960000991821289,4,0.0470019645733335,-1.397166842972434,22.3799991607666,-1.2161989401406272,22.350000381469727,-2.4426170047777704,22.290000915527344,0.0470019645733335
5845,2003-05-12,22.979999542236328,23.040000915527344,22.645000457763672,22.739999771118164,2339800.0,0.009444329380726924,1.1944316405732602,0.6575340318239948,54.29359426844485,42.522643635131914,-0.5208175557886534,-0.3529209430406226,-0.6519735245282021,-0.2497947151588562,8.935034789715846,0.3950004577636719,-0.1918204742610179,0.3879995346069336,-0.10183832165305162,0.8778373908669188,0.14308060647694276,0.6329184627369244,-1.3050003051757812,95.60430040214965,47.8204345483461,0.24491892812999183,5,-0.6224994659423828,-0.5174999237060547,-0.45874929428100586,-0.6674995422363281,1.6049995422363281,0,0.03241953237919426,1.1369842970239896,22.76499938964844,-1.397166842972434,22.3799991607666,-1.2161989401406272,22.350000381469727,0.03241953237919426
5846,2003-05-13,22.80500030517578,22.979999542236328,22.709999084472656,22.96500015258789,2441800.0,-0.007615284619083895,1.8421306242094484,-0.6666666666666666,52.26669542103629,43.4689395784653,-0.35930390548812596,-0.20704538369156822,-0.44796177155530614,-0.0698066332789189,8.832197487557263,0.2700004577636719,-0.16910900438307053,0.22475032806396555,-0.2298457088522632,0.6793463649801943,-0.002547690394148816,0.4520483465220799,-1.0754010009765622,82.78385923924131,35.36848731514537,0.22729801845811354,5,-0.44750022888183594,-0.3425006866455078,-0.283750057220459,-0.5850000381469727,1.2350006103515625,1,0.05130454113734029,1.1944316405732602,22.979999542236328,1.1369842970239896,22.76499938964844,-1.397166842972434,22.3799991607666,0.05130454113734029
5847,2003-05-14,22.86000061035156,23.0,22.7450008392334,22.92499923706055,2722000.0,0.002411765158507606,1.3720835329394439,0.4062418043535718,58.47461553962365,45.072238426756485,-0.40955967567320073,-0.27081094639641634,-0.45578738095889904,-0.1281497190778218,9.236490508232489,0.25499916076660156,-0.1639146433569536,0.27650060653686026,-0.18543011347543725,0.7384313265491578,0.045535246530711504,0.507465966543009,-1.0779852416992135,86.81318067110617,35.65838989176757,0.23096536000614892,5,-0.5025005340576136,-0.4475011825561488,-0.34500074386596324,-0.7400007247924769,0.889999389648441,2,0.05468066345693656,1.8421306242094484,22.80500030517578,1.1944316405732602,22.979999542236328,1.1369842970239896,22.76499938964844,0.05468066345693656
5848,2003-05-15,22.71500015258789,22.959999084472656,22.60000038146973,22.899999618530273,2868200.0,-0.0063429769856615525,1.3606596334118974,2.846205763248706,55.05320794877754,46.55568945133211,-0.24046484493544895,-0.1126858709730918,-0.2665811500158277,0.010794632456956776,9.8908170934132,0.35999870300292613,-0.16140626691018412,0.11950016021728516,-0.3430317913400138,0.5820321117745841,-0.11176581556136611,0.3507661359959364,-0.8826653620605462,51.12777210513635,-3.440182376498889,0.23126597577864982,5,-0.3575000762939453,-0.30250072479248047,-0.20749998092651367,-0.6324996948242188,1.3299999237060547,3,0.07197887818176252,1.3720835329394439,22.86000061035156,1.8421306242094484,22.80500030517578,1.1944316405732602,22.979999542236328,0.07197887818176252
5849,2003-05-16,22.424999237060547,22.70000076293945,22.424999237060547,22.60000038146973,2879200.0,-0.012766934342032354,-2.142854028838882,0.9459548627220713,45.03632274362561,48.430582862464036,0.08426377522439665,0.15452142555178483,0.07064757904307228,0.2893990032389837,10.732825974729973,0.29000091552734375,-0.15739061828134382,-0.15100069046020437,-0.6074123349174059,0.30541095399699714,-0.37920651268880334,0.07720513176839461,-0.5443578015332022,0.0,-53.59537958855297,0.22820582222859995,5,-0.06749916076660156,-0.05999946594238281,0.0787510871887207,-0.342498779296875,1.3900012969970668,4,0.10724641107995647,1.3606596334118974,22.71500015258789,1.3720835329394439,22.86000061035156,1.8421306242094484,22.80500030517578,0.10724641107995647
5850,2003-05-19,22.459999084472656,22.57999992370605,22.395000457763672,22.43000030517578,1933600.0,0.00156075133123168,-2.700045777065619,-0.17142047498119564,45.43267930224047,49.31543483818443,0.1137420622439933,0.10605694160394208,0.08022624151679025,0.24077518963974143,11.778457145262546,0.18499946594237926,-0.14151831202180531,-0.10400075912475515,-0.5593040118676136,0.3513024936181033,-0.33165238549618437,0.12365086724667407,-0.5329832697453121,10.743582791603878,-40.11838730468806,0.22765162637142894,5,-0.10249900817871094,-0.09499931335449219,0.03750133514404297,-0.3774986267089844,1.4400005340576172,0,0.10084601021034523,-2.142854028838882,22.424999237060547,1.3606596334118974,22.71500015258789,1.3720835329394439,22.86000061035156,0.10084601021034523
5851,2003-05-20,22.645000457763672,22.75,22.424999237060547,22.5,2424200.0,0.008236927018350215,-1.2033801869835645,4.83354526958291,52.07373433909991,49.94154436406563,-0.0174410636355411,-0.09815340605310752,-0.05116377927617677,0.04364615869548771,12.416377734487414,0.3250007629394531,-0.10056435078928416,0.09000062942504883,-0.35045358849724906,0.5304548473473467,-0.13022647953609834,0.310227738386196,-0.6734652390043294,41.32234531548516,-10.804778330677863,0.22022710896114828,5,-0.28750038146972656,-0.2800006866455078,-0.14750003814697266,-0.5625,1.2199993133544922,1,0.08567006347945871,-2.700045777065619,22.459999084472656,-2.142854028838882,22.424999237060547,1.3606596334118974,22.71500015258789,0.08567006347945871
5852,2003-05-21,22.7549991607666,22.875,22.45499992370605,22.59499931335449,2274200.0,0.004857527082328561,1.0999923706345902,1.1034437399700332,58.352930405560684,52.54208705488283,-0.07146439876845179,-0.21649539654086425,-0.11225990579559664,-0.07652664142328547,12.94958288016862,0.42000007629394887,-0.008968413652770124,0.19824934005737305,-0.24523287684273498,0.6417315569574811,-0.023491768392680967,0.41999044850742706,-0.7407253141365402,63.71673947242271,10.776155057862105,0.2217411084500545,5,-0.04749870300292969,-0.39749908447265625,-0.2187485694885254,-0.6724987030029297,1.0,2,0.05647118444971411,-1.2033801869835645,22.645000457763672,-2.700045777065619,22.459999084472656,-2.142854028838882,22.424999237060547,0.05647118444971411
5853,2003-05-22,23.13500022888184,23.21500015258789,22.65999984741211,22.67499923706055,3037800.0,0.01669967401143313,-1.2653084262030572,2.875008940705179,68.49892978865141,54.386967750784486,-0.3722521939887997,-0.5809982061251979,-0.4448656445799699,-0.46188099192367105,13.046116111079883,0.5550003051757812,0.06078073330728273,0.5495003700256369,0.036091751631786906,1.0629089884194869,0.2927960608287101,0.8062046792225637,-1.079697299495887,90.24390811228284,33.179963522286606,0.256704309196925,5,-0.32999992370605824,-0.6900005340576207,-0.5974998474121129,-1.0524997711181676,0.5699996948242116,3,0.026583089044036168,1.0999923706345902,22.7549991607666,-1.2033801869835645,22.645000457763672,-2.700045777065619,22.459999084472656,0.026583089044036168
5854,2003-05-23,23.28000068664551,23.3799991607666,22.774999618530273,23.125,3004800.0,0.00626757969868752,2.4084708334900413,0.3369572879219559,74.31578440151475,56.61165554334781,-0.48781632637716044,-0.7025561459409211,-0.5501247909187406,-0.6155175185884474,13.51028339632634,0.6049995422363281,0.1120975791021479,0.6567507743835499,0.05811816850087226,1.2553833802662275,0.3574344714422111,0.9560670773248887,-1.1551159238674416,89.84785727978844,26.274906379266774,0.2993163029413381,5,-0.39250087738037465,-0.7525014877319371,-0.737500667572025,-1.1975002288818395,0.6199989318847621,4,0.03286079755518534,-1.2653084262030572,23.13500022888184,1.0999923706345902,22.7549991607666,-1.2033801869835645,22.645000457763672,0.03286079755518534
5855,2003-05-27,23.17499923706055,23.32500076293945,23.07500076293945,23.229999542236328,2892600.0,-0.004510371412711933,1.040793448136328,-0.3548391066264379,69.11441443222874,58.48362432236919,-0.39364081520754013,-0.5846041319575512,-0.4064275493551044,-0.5204890918559393,13.999534858437976,0.25,0.18400328396806032,0.5244993209838889,-0.12304588098643876,1.1720445229542165,0.20072671999872682,0.8482719219690509,-0.9497053224433998,78.53403768761459,11.222227531315113,0.3237726009851637,5,-0.2874994277954137,-0.6475000381469762,-0.5399990081787145,-1.0924987792968786,0.625,1,0.02761602235453786,2.4084708334900413,23.28000068664551,-1.2653084262030572,23.13500022888184,1.0999923706345902,22.7549991607666,0.02761602235453786
5856,2003-05-28,23.059999465942386,23.20000076293945,22.96500015258789,23.10000038146973,2543600.0,-0.004962234084317063,-1.0434876353804643,0.7272853377722761,64.97886627972493,59.20631884904711,-0.2667132295309287,-0.46094624070610024,-0.272774397748595,-0.42182081789067283,14.17911196553102,0.23500061035155895,0.197361483427283,0.38899955749512216,-0.2839405560715704,1.0619396710618147,0.052529500711777644,0.7254696142784667,-0.7423291316332801,65.40540986378478,-3.2312208151509054,0.3364700567833461,5,-0.17249965667724965,-0.5325002670288121,-0.42124938964844105,-0.9774990081787145,0.6499996185302699,2,0.03642672038342831,1.040793448136328,23.17499923706055,2.4084708334900413,23.28000068664551,-1.2653084262030572,23.13500022888184,0.03642672038342831
5857,2003-05-29,23.040000915527344,23.10000038146973,22.565000534057614,22.565000534057614,2963000.0,-0.0008672398472766574,-1.2526291273987362,-11.874737745565605,63.98307310714034,60.19852608886521,-0.24417400079916263,-0.4245147423008113,-0.2386447727676,-0.4172383074721111,14.172114207847248,0.5349998474121165,0.18882108818407772,0.3447509765625014,-0.3453252112661964,1.0348271643911993,-0.0002871173518457226,0.6897890704768486,-0.6373442751016363,58.28235360196978,-9.007404071014413,0.34503809391434875,5,-0.15250110626220703,-0.5125017166137695,-0.37000083923339844,-0.9575004577636719,0.8099994659423864,3,0.035807240573277443,-1.0434876353804643,23.059999465942386,1.040793448136328,23.17499923706055,2.4084708334900413,23.28000068664551,0.035807240573277443
5858,2003-05-30,23.38999938964844,23.38999938964844,22.96999931335449,23.10000038146973,3719000.0,0.015190905391206933,1.8965621567583344,0.6105237374366013,63.440855804490674,62.243474206739094,-0.5457455638018338,-0.7341840758788329,-0.5709597430582427,-0.7809337793616713,13.049430361167799,0.4200000762939524,0.2067843367996609,0.6452494621276905,-0.0957986588975821,1.3862975831529631,0.2747254016150542,1.0157735226403268,-0.9091553475954619,100.0,35.3257205745375,0.3705240605126364,5,-0.49749946594238637,-0.8575000762939489,-0.6637492179870641,-1.3074989318847692,0.15999984741210938,4,0.015604950006099516,-1.2526291273987362,23.040000915527344,-1.0434876353804643,23.059999465942386,1.040793448136328,23.17499923706055,0.015604950006099516
5859,2003-06-02,23.53000068664551,23.57500076293945,23.375,23.45000076293945,2672400.0,0.005985519480561807,1.352949096253801,0.2758627493538257,62.22223729261846,64.10898065011443,-0.5727493497238783,-0.8159983920876392,-0.6940263071589392,-0.9281290224125165,12.023960070362907,0.20000076293944957,0.21269492049576755,0.7217507362365758,-0.06088515210839063,1.5043866245815423,0.3304327920640908,1.1130686804090608,-0.9650001525878977,95.54454791126558,33.34587032915425,0.39131794417248383,6,-0.5300006866455114,-0.9050006866455114,-0.7650003433227575,-1.4475002288818395,0.019998550415039062,0,0.007437281425999309,1.8965621567583344,23.38999938964844,-1.2526291273987362,23.040000915527344,-1.0434876353804643,23.059999465942386,0.007437281425999309
5860,2003-06-03,23.71500015258789,23.7450008392334,23.540000915527344,23.60000038146973,2180600.0,0.00786228051609772,1.3428409499623983,1.4374985098822874,70.1327209568467,66.11553471875295,-0.6269343872818745,-0.923099217787037,-0.885704933102609,-1.1169246396830737,11.289872542148666,0.21500015258788707,0.2438633375381194,0.8272501945495598,0.014402653286516909,1.6400977358126028,0.4208264239180366,1.233673965181083,-1.0287995910644554,97.45756958587917,36.29870669394635,0.406423770631522,6,-0.6149997711181641,-1.005000114440918,-0.903749942779541,-1.6324996948242188,0.07999992370605469,1,0.007800947280288906,1.352949096253801,23.53000068664551,1.8965621567583344,23.38999938964844,-1.2526291273987362,23.040000915527344,0.007800947280288906
5861,2003-06-04,23.774999618530273,23.95000076293945,23.649999618530273,23.73500061035156,2422600.0,0.002530021739672428,-1.857140262122926,0.3478181546780308,70.19864203591881,67.43172489990386,-0.5696964729026028,-0.9129494416143267,-0.9405407851378378,-1.184561334131736,11.485111938464932,0.30000114440917613,0.3294809366385856,0.8129997253417969,-0.04023835831694811,1.6662378090005419,0.3863806835124244,1.2396187671711694,-0.9405670181274424,87.36454039791305,28.234194985040638,0.4266190418293726,6,-0.5174989700317418,-0.9624996185302734,-0.9637494087219238,-1.6924991607666016,0.5400009155273402,2,0.0010515086827085351,1.3428409499623983,23.71500015258789,1.352949096253801,23.53000068664551,1.8965621567583344,23.38999938964844,0.0010515086827085351
5862,2003-06-05,23.920000076293945,23.95000076293945,23.70000076293945,23.71500015258789,2291000.0,0.00609886267466675,-1.1276713173763835,5.125125172857301,76.60042458482552,68.33189098836766,-0.594590263674796,-0.9847893555352627,-1.089224759976716,-1.3383494557125708,11.690902314361002,0.25,0.42476824975808825,0.8795001983642585,-0.024065641321755038,1.783066038050272,0.42771727852124997,1.331283118207267,-0.9070765698852554,96.93870997249955,35.276084216752764,0.45178291984300717,6,-0.6624994277954137,-1.1075000762939453,-1.130000114440918,-1.8374996185302734,0.14999961853027344,3,-0.008779305650145508,-1.857140262122926,23.774999618530273,1.3428409499623983,23.71500015258789,1.352949096253801,23.53000068664551,-0.008779305650145508
5863,2003-06-06,24.0049991607666,24.09000015258789,23.854999542236328,24.0,3953400.0,0.0035534734197970597,1.6857036980523372,0.024386159156672468,88.34952265347434,69.8911952385854,-0.607038439019707,-0.9927018171569735,-1.1713539992825588,-1.437559158200564,10.75136490949203,0.2350006103515625,0.5005100698597431,0.8832492828369141,-0.06154417783340094,1.828042743507229,0.4108525525017548,1.3556460131720733,-0.84214329331299,88.11175193269062,17.87883873621962,0.4723967303351576,6,-0.6774988174438477,-1.1224994659423828,-1.2124991416931152,-1.9224987030029297,0.125,4,-0.006456937501176818,-1.1276713173763835,23.920000076293945,-1.857140262122926,23.774999618530273,1.3428409499623983,23.71500015258789,-0.006456937501176818
5864,2003-06-09,23.834999084472656,23.989999771118164,23.78000068664551,23.82500076293945,2682800.0,-0.007081861372100762,-3.2000457770659176,2.0000000000007105,81.32118886490572,71.24750350888284,-0.39116821355874265,-0.7783355771272653,-1.0010450352609936,-1.2830621862148952,10.499327386439095,0.2249984741210902,0.555719604183782,0.6597492218017571,-0.32050029511187716,1.6399987387153914,0.16962446334494174,1.1498739802585725,-0.5052572456948745,53.636105119330836,-23.125361265769016,0.4901247584568166,6,-0.5074987411499023,-0.9524993896484375,-1.2462491989135742,-1.7524986267089844,0.220001220703125,0,-0.011957199847251854,1.6857036980523372,24.0049991607666,-1.1276713173763835,23.920000076293945,-1.857140262122926,23.774999618530273,-0.011957199847251854
5865,2003-06-10,23.72500038146973,23.834999084472656,23.61000061035156,23.79999923706055,2888400.0,-0.004615007645399238,2.1034582549560685,-7.501144601294549,75.4717320639251,72.41337748490508,-0.21785727075470973,-0.6426084100662699,-0.8868512080172906,-1.188645092278211,10.865322615599082,0.2249984741210973,0.5526612320881057,0.512500476837161,-0.4928091042803402,1.5178100579546623,0.009845686278410426,1.0151552673959117,-0.25841204620612857,23.958308498042292,-54.919544098845655,0.5026547905587513,6,-0.3975000381469762,-0.8425006866455114,-1.1437501907348668,-1.6424999237060582,0.04999923706054332,1,-0.007376233576201097,-3.2000457770659176,23.834999084472656,1.6857036980523372,24.0049991607666,-1.1276713173763835,23.920000076293945,-0.007376233576201097
5866,2003-06-11,23.97500038146973,23.97500038146973,23.65999984741211,23.75,1943800.0,0.010537407628252726,1.7999999999999432,-3.00005086340637,76.99119749512616,73.85872463912571,-0.3625398815066454,-0.843718561349899,-1.121605087285392,-1.4523723033443083,11.366507764675548,0.31500053405762074,0.529534471905194,0.7040004730224645,-0.33699914532568087,1.7450000913706099,0.1835006638483918,1.2245002821965372,-0.3961979190877578,76.04169150195993,-4.557559585465967,0.5204998091740726,6,-0.4450006484985387,-1.0925006866455114,-1.4387502670288121,-1.8924999237060582,-0.245000839233402,2,-0.00750783325596549,2.1034582549560685,23.72500038146973,-3.2000457770659176,23.834999084472656,1.6857036980523372,24.0049991607666,-0.00750783325596549
5867,2003-06-12,24.11000061035156,24.11000061035156,23.70000076293945,23.97500038146973,2767800.0,0.005630874941973785,5.07406151542156,0.5999999999999589,74.19358808222708,75.05347266998531,-0.368556694950513,-0.9278412625273944,-1.2428611059566386,-1.59813884103119,12.061842435872805,0.4099998474121094,0.5371145345484862,0.7765007019042933,-0.3097151078456015,1.8627165116541882,0.2333927970293459,1.3196086067792407,-0.5,100.0,19.768911945845858,0.5431079048749474,6,-0.3675003051757777,-1.2175006866455043,-1.573750495910641,-2.027500152587887,-0.7700004577636683,3,0.008502692597114114,1.7999999999999432,23.97500038146973,2.1034582549560685,23.72500038146973,-3.2000457770659176,23.834999084472656,0.008502692597114114
5868,2003-06-13,24.35000038146973,24.40999984741211,24.0,24.0,2894800.0,0.009954366032455697,-1.3428537174184336,2.5925910227611513,75.35548151134557,76.51272202762166,-0.5118903258138019,-1.0952231261353198,-1.4774889814361565,-1.843227675879259,12.627334634867537,0.4099998474121094,0.5755998627991517,0.9347504615783713,-0.20046829375147723,2.0699692169082198,0.3671410839134488,1.5023598392432937,-0.6900005340576207,92.5000596047021,12.928359053322794,0.5676093776649243,6,-0.37500000000000355,-1.307500839233402,-1.8137502670288121,-2.2674999237060582,-0.8150005340576207,4,-0.011499001324804525,5.07406151542156,24.11000061035156,1.7999999999999432,23.97500038146973,2.1034582549560685,23.72500038146973,-0.011499001324804525
5869,2003-06-16,24.82999992370605,24.82999992370605,24.3799991607666,24.3799991607666,3213200.0,0.019712506559203202,1.0000000000000158,1.2857150642230601,83.29988110707804,77.97573982209181,-0.8807082228327978,-1.4606986089275757,-1.9359508856120264,-2.3239800521406373,13.041028587266107,0.479999542236321,0.6388592447431627,1.2944999694824197,0.0933472380607121,2.4956527009041274,0.6939236037715659,1.8950763351932736,-1.1299991607666016,100.0,19.458592203765534,0.6005763657108533,6,-0.6099996566772461,-1.2274999618530238,-2.4612503051757777,-2.7474994659423793,-1.1949996948242116,0,-0.028191734397515433,-1.3428537174184336,24.35000038146973,5.07406151542156,24.11000061035156,1.7999999999999432,23.97500038146973,-0.028191734397515433
5870,2003-06-17,24.72500038146973,24.82999992370605,24.540000915527344,24.7450008392334,2606600.0,-0.004228737114738146,2.0526432027627406,-0.044445386343399396,83.63645471289544,79.46883011953366,-0.6899267176498931,-1.2409337235807953,-1.810673298869311,-2.2185153356163845,13.403745472230122,0.2899990081787074,0.6841659776493572,1.0762503623962445,-0.12505112934399776,2.2775518541364868,0.4755996165261216,1.6769011082663674,-0.7989997863769602,91.02568073594367,8.215666727812746,0.6006507458701218,6,-0.5050001144409251,-1.1125001907348668,-2.37500095367432,-2.6424999237060582,-1.3450012207031286,1,-0.0270980815351608,1.0000000000000158,24.82999992370605,-1.3428537174184336,24.35000038146973,5.07406151542156,24.11000061035156,-0.0270980815351608
5871,2003-06-18,24.584999084472656,24.75,24.45000076293945,24.47500038146973,3345600.0,-0.005662337506049053,-2.750038743517789,-5.499809269502992,79.76878060397244,79.82086967721665,-0.47264786868379005,-0.9993792632366478,-1.6488625015400231,-2.0743076075528393,14.247842556105194,0.2999992370605504,0.7270103605358536,0.8392491340637207,-0.33375550529731157,2.012253773424753,0.25274681438320457,1.4257514537442368,-0.47819862365723154,78.31849369983743,-7.280399772419713,0.586502319680517,6,-0.3649988174438512,-0.972498893737793,-2.174999237060547,-2.5024986267089844,-0.9199981689453125,2,-0.03294689835697251,2.0526432027627406,24.72500038146973,1.0000000000000158,24.82999992370605,-1.3428537174184336,24.35000038146973,-0.03294689835697251
5872,2003-06-19,24.040000915527344,24.415000915527344,23.98500061035156,24.375,6081000.0,-0.02216791495792736,1.0722860557036664,-3.045482131400629,61.648784969803714,76.85412104569768,0.101875856655532,-0.37226203648552314,-1.0898723519991194,-1.5239981561213654,15.0280549725729,0.5999984741210973,0.7248603689168682,0.23000087738036967,-0.8517277077658143,1.3117294625265536,-0.3108634151927241,0.7708651699534634,0.7899990081787074,6.5089171442570395,-74.07645806466687,0.5408642925730925,6,0.1799993515014613,-0.42750072479248047,-1.6300010681152344,-1.9575004577636719,-0.5200004577636719,3,-0.012895231342973323,-2.750038743517789,24.584999084472656,2.0526432027627406,24.72500038146973,1.0000000000000158,24.82999992370605,-0.012895231342973323
5873,2003-06-20,23.75,24.065000534057614,23.70000076293945,24.045000076293945,8022000.0,-0.012063265577499815,1.1790966595877186,0.8805996492746362,53.74148909598706,73.78970996026229,0.3932563149382844,-0.0356524291723872,-0.7868653254339222,-1.2325537691709556,15.47539769482327,0.36499977111816406,0.7124955413490426,-0.09075002670288157,-1.1256376130494061,0.944137559643643,-0.6081938198761456,0.4266937664703825,1.0630999374389596,4.424714530463058,-71.20047387200714,0.5174437931732631,6,0.47000026702880504,-0.13749980926513672,-1.3650002479553223,-1.6674995422363281,-0.6749992370605504,4,-0.017263151469983584,1.0722860557036664,24.040000915527344,-2.750038743517789,24.584999084472656,2.0526432027627406,24.72500038146973,-0.017263151469983584
5874,2003-06-23,24.045000076293945,24.065000534057614,23.604999542236328,23.70000076293945,4480000.0,0.012421055843955697,1.3896141213073265,-1.1694888953544877,55.40983955119112,71.56061079218073,0.1465934156176658,-0.28501497954298216,-1.0596828186372882,-1.5159975615942471,15.447418277729888,0.4600009918212855,0.6788136320028499,0.16600008010864187,-0.8377015488473383,1.169701709064622,-0.3358507343693482,0.6678508945866319,0.7235758941650339,35.91839975835078,-35.41897366295591,0.5018508144779904,6,0.1724996566772461,-0.43249988555908203,-1.6600003242492676,-1.9624996185302734,-0.889999389648434,0,-0.021210240268813574,1.1790966595877186,23.75,1.0722860557036664,24.040000915527344,-2.750038743517789,24.584999084472656,-0.021210240268813574
5875,2003-06-24,23.815000534057614,24.149999618530273,23.75,24.045000076293945,3325600.0,-0.009565379143545494,-1.2222163353537066,-0.6666666666666701,50.62113272906263,68.63060359595146,0.4366169903814203,-0.0048588541047500655,-0.8092323406471884,-1.271350712464514,15.487023774769709,0.39999961853027344,0.6086160945589647,-0.09599952697754333,-1.0444863372677418,0.8524872833126551,-0.5702429321226425,0.3782438781675559,0.8837608507080077,18.340690643167388,-48.86386250923236,0.47424340514509883,6,0.40249919891357777,-0.20250034332275035,-1.453750610351559,-1.7325000762939418,-0.8800010681152273,1,-0.007558274244770957,1.3896141213073265,24.045000076293945,1.1790966595877186,23.75,1.0722860557036664,24.040000915527344,-0.007558274244770957
5876,2003-06-25,23.899999618530273,24.2450008392334,23.45000076293945,23.815000534057614,5785200.0,0.0035691405654643127,1.0516090607495587,-0.36956197236827804,49.68353666339117,65.90726454941414,0.37980028769288054,-0.02498138927805016,-0.8849439696263346,-1.347206878074367,15.812149225889193,0.7950000762939489,0.5644648941340549,-0.053000450134277344,-0.9130944870026383,0.8070935867340836,-0.4830474685684578,0.37704656829990313,0.7331360556835911,46.631998387154354,-16.116922973929384,0.43004701843418025,6,0.24000072479247692,-0.27250003814697266,-1.5387496948242188,-1.8174991607666016,-1.0699996948242223,2,-0.021757341676294506,-1.2222163353537066,23.815000534057614,1.3896141213073265,24.045000076293945,1.1790966595877186,23.75,-0.021757341676294506
5877,2003-06-26,23.864999771118164,24.309999465942386,23.709999084472656,24.04999923706055,2518800.0,-0.0014644287853867732,-1.4242398554270863,-2.176487747957944,47.74920363512812,62.83990034094552,0.42062522186006035,0.07904711985980839,-0.832973563068002,-1.3038933363973335,16.1732685747256,0.6000003814697301,0.5467536773664037,-0.12925024032592702,-0.8767391969591749,0.6182387163073209,-0.502994718642551,0.24449423799069692,0.6734851101937487,48.25577140170377,-10.818753960770238,0.3737444783166239,6,0.2750005722045863,-0.22249984741211293,-1.5037498474121094,-1.7824993133544922,-1.0249996185302734,3,-0.008380425623672694,1.0516090607495587,23.899999618530273,-1.2222163353537066,23.815000534057614,1.3896141213073265,24.045000076293945,-0.008380425623672694
5878,2003-06-27,23.7549991607666,24.024999618530273,23.57999992370605,23.82500076293945,2629200.0,-0.004609286042595584,-1.1190457809001586,0.37838813110221803,48.68852469268209,58.9941940726793,0.4887458776104445,0.22956454798524462,-0.6966145891929152,-1.1823021656587898,16.940538664996904,0.4449996948242223,0.49922681750069486,-0.2575008392333977,-0.9592992328861918,0.44429755441939633,-0.6084000360597948,0.0933983575929993,0.6964069910755128,35.46498346592396,-23.293762246060737,0.3508991968263974,6,0.3850011825561488,-0.05749893188476918,-1.222498893737793,-1.5949983596801758,-1.0599994659423828,4,-0.009892599928652102,-1.4242398554270863,23.864999771118164,1.0516090607495587,23.899999618530273,-1.2222163353537066,23.815000534057614,-0.009892599928652102
5879,2003-06-30,23.70499992370605,23.875,23.520000457763672,23.85000038146973,3616200.0,-0.002104787995241386,2.6410266442349073,2.0713877006078194,49.66554394559894,55.219648431868585,0.404968537664832,0.30919931505664167,-0.6312554298481459,-1.1215241117896717,17.346811851932657,0.3549995422363281,0.45375570141467847,-0.3162500381469755,-0.9967597779310111,0.3642597016370601,-0.6565049080389933,0.02400483174504231,0.6662937970238509,29.65110992332866,-32.12540768257827,0.34025486989201836,6,0.3950004577636754,-0.00749969482421875,-1.0799999237060511,-1.504999160766598,-0.9549999237060511,0,-0.02657663627058582,-1.1190457809001586,23.7549991607666,-1.4242398554270863,23.864999771118164,1.0516090607495587,23.899999618530273,-0.02657663627058582
5880,2003-07-01,23.899999618530273,23.98500061035156,23.375,23.70499992370605,2516000.0,0.008226099787041807,2.3424537274124386,-1.3448212359579708,48.72230280533194,51.7700397875752,0.09011182453045663,0.1357288339554259,-0.8046052470258616,-1.3011485608023428,17.502518753708337,0.610000610351559,0.3857503922032386,-0.13050031661987305,-0.7983949842025382,0.5373943509627921,-0.4644476504112056,0.20344701717145952,0.39759066557639144,56.14972389327796,-3.6644480183075174,0.3339473337913331,7,-0.0049991607666015625,-0.20249938964844105,-1.192500114440918,-1.6399993896484375,-1.0499992370605433,1,-0.031171503923671406,2.6410266442349073,23.70499992370605,-1.1190457809001586,23.7549991607666,-1.4242398554270863,23.864999771118164,-0.031171503923671406
5881,2003-07-02,23.79999923706055,24.01499938964844,23.70000076293945,24.01499938964844,2714800.0,-0.00418411644626937,1.9302177037313697,-1.1025666105872485,44.65514451794699,49.88185751514667,0.07492943776472671,0.2505436576197404,-0.6877003676390494,-1.1878748816353664,17.19350039510074,0.3149986267089915,0.23509308993482136,-0.23175067901610902,-0.897722785933361,0.43422142790114293,-0.564736732474735,0.10123537444251696,0.4053320186354483,45.454489819648565,-8.893244726105962,0.33298605345862575,7,0.04250049591064098,-0.10249900817871804,-1.092499732971195,-1.3549985885620188,-0.7349987030029368,2,-0.03634452936331256,2.3424537274124386,23.899999618530273,2.6410266442349073,23.70499992370605,-1.1190457809001586,23.7549991607666,-0.03634452936331256
5882,2003-07-03,23.709999084472656,23.854999542236328,23.55500030517578,23.82500076293945,969200.0,-0.0037815191375195623,2.428577656675749,0.5348911481343317,38.36360471108498,48.173203694602,0.12649875042500014,0.3415139957097608,-0.5781079641960325,-1.0882632889770463,16.98842814591228,0.2999992370605469,0.07769345275141859,-0.3112507820129409,-0.9911184276894502,0.3686168636635685,-0.6511846048511956,0.02868304082531381,0.412299045653743,51.5383509347481,1.9333240588418548,0.33993382283825474,7,0.13250064849853516,-0.012498855590823865,-1.0024995803833008,-1.207498550415039,-0.625,3,-0.037115107327983954,1.9302177037313697,23.79999923706055,2.3424537274124386,23.899999618530273,2.6410266442349073,23.70499992370605,-0.037115107327983954
5883,2003-07-07,23.85000038146973,23.88999938964844,23.645000457763672,23.67499923706055,3146000.0,0.005904736499494856,-1.0851088006362948,-1.5217268716622356,29.66805800239672,45.31300574473595,0.0024297714409442506,0.19953547698349894,-0.691328170807818,-1.213190833004088,16.4336150198489,0.24499893188476918,-0.06976455896226241,-0.16349954605102113,-0.8476672915455907,0.5206681994435485,-0.5055834187983059,0.17858432669626367,0.19756793564402741,74.21888038528493,29.70837659409834,0.3420838727472843,7,-0.007500648498538709,0.04999923706053977,-1.1425008773803746,-1.2875003814697301,-0.6750011444091797,0,-0.04234801730513005,2.428577656675749,23.709999084472656,1.9302177037313697,23.79999923706055,2.3424537274124386,23.899999618530273,-0.04234801730513005
5884,2003-07-08,23.54999923706055,23.809999465942386,23.40999984741211,23.75,5458400.0,-0.012578664134624717,1.4999999999999667,-1.1428540288389024,27.447207474752545,42.738125160923715,0.25125283189832714,0.5028729485409151,-0.36635148513421356,-0.8985098475908622,16.28830684780863,0.44000053405762074,-0.13596462819277022,-0.44925069808959606,-1.1604121258102218,0.2619107296310297,-0.8048314119499089,-0.09366998422928319,0.43031224834183135,27.343656867654126,-10.816901200177277,0.3555807138603122,7,0.292500495910641,0.5525007247924769,-0.837499618530277,-0.9874992370605504,-0.39499855041503906,1,-0.03630571422230966,-1.0851088006362948,23.85000038146973,2.428577656675749,23.709999084472656,1.9302177037313697,23.79999923706055,-0.03630571422230966
5885,2003-07-09,23.54999923706055,23.82500076293945,23.47500038146973,23.60000038146973,3752800.0,0.0,-2.500023841994264,0.25000476835339663,29.006089587347503,40.44063104136331,0.2343541001130376,0.515521113524084,-0.3442459692707338,-0.88408017702357,16.66268396611362,0.35000038146971946,-0.15667210858078207,-0.44050064086913565,-1.1699412829954206,0.28894000125714925,-0.8052209619322781,-0.0757803198059932,0.36978109980159246,23.140412492040024,-9.529807606233238,0.36472032106314206,7,0.292500495910641,0.5525007247924769,-0.7374992370605504,-0.9249992370605504,-0.1999988555908203,2,-0.03397024471243271,1.4999999999999667,23.54999923706055,-1.0851088006362948,23.85000038146973,2.428577656675749,23.709999084472656,-0.03397024471243271
5886,2003-07-10,23.795000076293945,23.82999992370605,23.40999984741211,23.54999923706055,3256200.0,0.010403433000873985,1.666662629956865,-4.899904634751025,44.341789381412,40.06202945761707,-0.030292864567048383,0.2701968068776708,-0.5644833668119915,-1.122021779653295,16.77981664420411,0.42000007629394176,-0.20264806032157878,-0.18649978637695241,-0.9211686730387996,0.5481691002848947,-0.5538342297078778,0.18083465695397294,0.07030222688198506,80.20845750979446,42.401953813734586,0.3673344433309241,7,-0.0950002670288086,0.30749988555908203,-0.8899998664855957,-1.0850000381469727,-0.43000030517578125,3,-0.03971421272512132,-2.500023841994264,23.54999923706055,1.4999999999999667,23.54999923706055,-1.0851088006362948,23.85000038146973,-0.03971421272512132
5887,2003-07-11,24.315000534057614,24.38999938964844,23.75,23.79999923706055,4193200.0,0.02185334969936492,-1.0812996027130997,2.1020389097788277,61.79540659933999,41.51834966946795,-0.5361273869774728,-0.246285288924053,-1.0501047832405312,-1.6309095363589599,16.00374951313598,0.639999389648441,-0.20214581373565466,0.32325067520141104,-0.42456949444430236,1.0710708448471244,-0.05065940962144566,0.6971607600242677,-0.9400005340576136,92.34705197722009,48.239392754205255,0.3739100848228572,7,-0.4325008392333949,-0.2125005722045863,-1.280000209808346,-1.5025005340576136,-1.0650005340576136,4,-0.05140859438802581,1.666662629956865,23.795000076293945,-2.500023841994264,23.54999923706055,1.4999999999999667,23.54999923706055,-0.05140859438802581
5888,2003-07-14,24.06999969482422,24.399999618530273,24.04999923706055,24.32999992370605,4674800.0,-0.010076119015100415,-1.333326975528842,-0.5048535419189731,50.53304019579375,41.614738141711825,-0.27015434263110905,-0.02459811037975257,-0.7678661125650024,-1.3756288202341374,14.572993000542834,0.350000381469723,-0.2098249667564076,0.09224987030029297,-0.6375988320833308,0.8220985726839167,-0.2726744808915207,0.4571742214921066,-0.6746997070312517,66.66666666666666,20.6340232623129,0.3649243511918125,7,-0.18249988555908203,0.032500267028808594,-1.0349993705749512,-1.2574996948242188,-1.0100002288818324,0,-0.04092233580556992,-1.0812996027130997,24.315000534057614,1.666662629956865,23.795000076293945,-2.500023841994264,23.54999923706055,-0.04092233580556992
5889,2003-07-15,24.1299991607666,24.21999931335449,23.920000076293945,24.21999931335449,2362800.0,0.002492707382762749,5.666638409698239,0.34615412830575343,57.241337580064744,42.56129756112658,-0.2944973143603029,-0.14727987387701091,-0.7846494953343601,-1.414197161114906,12.441440095226678,0.2999992370605433,-0.20592567608974477,0.18724937438964773,-0.4287778695716504,0.8032766183509459,-0.12076424759100135,0.4952629963702968,-0.6945111877441406,72.7272201832211,22.23370450944084,0.308013621980649,7,-0.22499942779541016,-0.02749919891357422,-1.0249991416931152,-1.2474994659423828,-1.0599994659423828,1,-0.039577287895591895,-1.333326975528842,24.06999969482422,-1.0812996027130997,24.315000534057614,1.666662629956865,23.795000076293945,-0.039577287895591895
5890,2003-07-16,24.05500030517578,24.17499923706055,23.82999992370605,24.149999618530273,3602400.0,-0.003108116792343796,3.7586587916495406,1.0555461365659722,53.579687864785456,43.55291348855307,-0.21813905322355254,-0.13180720776387034,-0.6620629010807022,-1.3204606411503121,10.27691914269683,0.3449993133544993,-0.19838388539141505,0.1457505226135254,-0.3528400415134172,0.644341086740468,-0.1035447594499459,0.3950458046769967,-0.5809318663330068,65.15157645290871,13.584273054060347,0.24929528206347162,7,-0.15000057220458984,0.047499656677246094,-0.9500002861022949,-1.1725006103515625,-0.9050006866455078,2,-0.03741424265692572,5.666638409698239,24.1299991607666,-1.333326975528842,24.06999969482422,-1.0812996027130997,24.315000534057614,-0.03741424265692572
5891,2003-07-17,23.774999618530273,23.92499923706055,23.70000076293945,23.79999923706055,5685600.0,-0.011640020082862468,-1.5714503700312579,0.2631557813159167,48.13277975459345,44.63837738227623,0.06475185733197364,0.08895996064407186,-0.34206623862730723,-1.018210413963267,8.429013893960724,0.3549995422363317,-0.1964596241848291,-0.09375019073486257,-0.48020387728852754,0.2927034958188024,-0.28697703401169505,0.09947665254196991,-0.26389393250000026,10.71413974348889,-39.56714436162193,0.1932268432768325,7,0.13000011444091797,0.3275003433227539,-0.6699995994567871,-0.8924999237060547,-0.6499996185302734,3,-0.01787588828095288,3.7586587916495406,24.05500030517578,5.666638409698239,24.1299991607666,-1.333326975528842,24.06999969482422,-0.01787588828095288
5892,2003-07-18,23.729999542236328,23.899999618530273,23.59499931335449,23.899999618530273,2446800.0,-0.0018927477188631636,2.588237274063478,6.80010681315231,49.46695980420624,46.83825536025507,0.12615377043051978,0.1154646503835366,-0.2587027190135842,-0.9553077261103624,8.028777167265943,0.3050003051757848,-0.20693924868430713,-0.1232501983642571,-0.505629260476649,0.2591288637481348,-0.31443972942045306,0.06793933269193886,-0.1833380989060558,16.77020841033843,-33.92351039562364,0.19118953105619585,7,0.17500019073486328,0.3725004196166992,-0.523749828338623,-0.8474998474121094,-0.5900001525878871,4,-0.015381364439915446,-1.5714503700312579,23.774999618530273,3.7586587916495406,24.05500030517578,5.666638409698239,24.1299991607666,-0.015381364439915446
5893,2003-07-21,23.34000015258789,23.729999542236328,23.270000457763672,23.729999542236328,3800200.0,-0.01643486713745146,1.3589733557650925,2.2941130271853156,43.202992082914555,48.588898094495285,0.48746376348391607,0.49874382152119523,0.16495215978863342,-0.5464580346949184,8.615204047602509,0.45999908447265625,-0.20577913514951973,-0.4927495956420884,-0.9373369112841168,-0.048162280000060065,-0.7150432534631044,-0.27045593782107247,1.0599994659423828,7.368397805141042,-44.087391099927586,0.2222936578210143,7,0.49499988555908203,0.7100000381469727,-0.022500038146972656,-0.44750022888183594,-0.20499992370605113,0,-0.0038560476435092195,2.588237274063478,23.729999542236328,-1.5714503700312579,23.774999618530273,3.7586587916495406,24.05500030517578,-0.0038560476435092195
5894,2003-07-22,23.53499984741211,23.61000061035156,23.29999923706055,23.375,2966200.0,0.00835474265421543,1.0,-0.4102566610587269,43.202992082914484,50.16633170511384,0.32420642189459414,0.2778211851642567,-0.005843836113331946,-0.717290354872425,9.469702970697917,0.3100013732910085,-0.17250940492169065,-0.2722498893737786,-0.7240241054182377,0.17952432667068052,-0.49813699739600636,-0.04636278135155081,0.8423997879028313,29.281740010116224,-20.688837850601715,0.2258871080222288,7,0.3000001907348633,0.5150003433227539,-0.02624988555908203,-0.49250030517578125,-0.3999996185302699,1,-0.020182722946648024,1.3589733557650925,23.34000015258789,2.588237274063478,23.729999542236328,-1.5714503700312579,23.774999618530273,-0.020182722946648024
5895,2003-07-23,23.63500022888184,23.684999465942386,23.42499923706055,23.45000076293945,2177800.0,0.00424900710083187,-1.212744198881642,1.1562477648237337,46.92739652557513,50.453621387798634,0.2654458984592658,0.1724877417028985,-0.08691063560656076,-0.79046029394652,10.081131133201245,0.26000022888183594,-0.12497112689170464,-0.16324949264526012,-0.6214989164457272,0.29499993115520695,-0.39237420454549365,0.06587521925497342,0.7202514228820753,55.72525974933631,4.969305096248654,0.2291247119002342,7,0.19999980926513317,0.4149999618530238,0.2762498855590785,-0.3825006484985387,-0.41500091552735086,2,-0.023905247666009877,1.0,23.53499984741211,1.3589733557650925,23.34000015258789,2.588237274063478,23.729999542236328,-0.023905247666009877
5896,2003-07-24,23.3799991607666,23.73500061035156,23.375,23.625,1975400.0,-0.010789129073230486,-1.8235434914318347,-1.324332683801873,44.21053617833482,48.499746896575836,0.5089051588141622,0.40742301606657705,0.19009286083630528,-0.5124738084139011,10.865368834769807,0.36000061035155895,-0.046441068165893995,-0.39225053787231445,-0.8839768213175319,0.09947574557290295,-0.6381136795949232,-0.14638739614970575,0.953547467117307,17.460134846700434,-31.82552422836192,0.24586314172260865,7,0.4550008773803711,0.6300010681152344,0.5362510681152344,-0.12749958038330078,-0.1999988555908203,3,-0.009837448695134476,-1.212744198881642,23.63500022888184,1.0,23.53499984741211,1.3589733557650925,23.34000015258789,-0.009837448695134476
5897,2003-07-25,23.665000915527344,23.70000076293945,23.3700008392334,23.3799991607666,1474800.0,0.012189981393968319,-1.16394529320165,-1.1632684837019565,46.91153291365354,48.09735719856026,0.1363425141833794,0.11243416022532315,-0.07091417339589512,-0.7642167749712208,11.857315510198758,0.32999992370605113,0.03469148769368502,-0.09724884033203196,-0.5891676939565826,0.3946700132925187,-0.3432082671443091,0.14871058648024515,0.6472747889541601,84.94630712814983,37.21114454839712,0.2459594268122755,7,0.07999897003173828,0.17749977111816406,0.2512493133544922,-0.41250133514404297,-0.28000068664550426,4,-0.0228185461498559,-1.8235434914318347,23.3799991607666,-1.212744198881642,23.63500022888184,1.0,23.53499984741211,-0.0228185461498559
5898,2003-07-28,23.520000457763672,23.69499969482422,23.43000030517578,23.625,2220600.0,-0.006127211162224477,1.1632697547683923,-0.36841717807834135,49.47185321495245,47.234081157992236,0.21805145131661874,0.2518382953334708,0.10156531938350355,-0.5875807453434128,12.591252268229757,0.2649993896484375,0.047580874974180176,-0.23049936294555806,-0.7342318911569485,0.2732331652658324,-0.4823656270512551,0.02136690116013895,0.771429741783475,50.57483360079977,0.24953068008368717,0.2518662641056957,7,0.2024993896484375,0.3149995803833008,0.39624977111816406,-0.2675008773803711,-0.05500030517578125,0,-0.016156507683646626,-1.16394529320165,23.665000915527344,-1.8235434914318347,23.3799991607666,-1.212744198881642,23.63500022888184,-0.016156507683646626
5899,2003-07-29,23.07500076293945,23.520000457763672,23.024999618530273,23.520000457763672,3321600.0,-0.01892005468381419,1.2247243986489962,4.2381108083560735,42.770198712410355,46.03302680772834,0.5561465193949466,0.6821966222326168,0.5787886986987871,-0.11049754309673077,13.562995385697638,0.49500083923339844,-0.04374636823725453,-0.6439990997314489,-1.2315326551787962,-0.056465544284101554,-0.9377658774551207,-0.350232322007777,1.1960008417720296,7.042404867761358,-44.79158260167729,0.29376677772367354,7,0.3999986648559606,0.6374988555908239,0.8412494659423864,0.1774988174438512,0.3599987030029368,1,0.00260019345432716,1.1632697547683923,23.520000457763672,-1.16394529320165,23.665000915527344,-1.8235434914318347,23.3799991607666,0.00260019345432716
5900,2003-07-30,23.15500068664551,23.184999465942386,22.95000076293945,23.07500076293945,3332000.0,0.0034669521586561114,2.3571847027887975,-0.1797752327395691,39.743608553717586,45.10089667429769,0.3744314460915348,0.5728940955324298,0.5314781258364256,-0.159618939212951,14.301289264337381,0.2349987030029368,-0.08868212285009847,-0.5267492294311502,-1.1587489733850482,0.1052505145227478,-0.8427491014080992,-0.2107493574542012,1.0661608386187211,26.114645038706723,-21.215988602745643,0.3159998719769499,7,0.2699995040893519,0.5199995040893519,0.759999275207516,0.09749889373778942,0.15999984741210227,2,-0.0008637640756022913,1.2247243986489962,23.07500076293945,1.1632697547683923,23.520000457763672,-1.16394529320165,23.665000915527344,-0.0008637640756022913
5901,2003-07-31,22.934999465942386,23.28000068664551,22.90500068664551,23.28000068664551,3103000.0,-0.009501240085473595,1.1739053516143299,-4.312519371527643,25.531926406194657,42.44144851896307,0.5171297272860862,0.7639364379354951,0.7763221879024265,0.09324891161125848,15.034285912677333,0.375,-0.1683519166385068,-0.7035004615783649,-1.4148379069082857,0.007836983751555948,-1.059169184243327,-0.3478317389134027,1.2098924135823594,3.7734309959718098,-36.298849960363825,0.3556687226649609,7,0.3850011825561488,0.7175006866455043,0.980000495910641,0.3175001144409144,0.4650001525878871,3,0.012426416134664331,2.3571847027887975,23.15500068664551,1.2247243986489962,23.07500076293945,1.1632697547683923,23.520000457763672,0.012426416134664331
5902,2003-08-01,22.82999992370605,23.04999923706055,22.75,23.04999923706055,3155200.0,-0.004578135804723105,1.7272743035987754,0.6376769128704319,26.86569501093537,40.62619328874316,0.5375698678064396,0.8428412600193873,0.901910543711324,0.2273254235180957,15.581204545509737,0.2999992370605504,-0.24340692024324895,-0.7645000457763693,-1.560985056166448,0.031984964613709366,-1.1627425509714087,-0.36625754058133,1.2157006603883573,8.465603126034033,-27.075991459276445,0.39824250519503895,8,0.4125003814697301,0.7449998855590856,1.0537500381469762,0.42249965667724965,0.7950000762939489,4,0.015330721972815153,1.1739053516143299,22.934999465942386,2.3571847027887975,23.15500068664551,1.2247243986489962,23.07500076293945,0.015330721972815153
5903,2003-08-04,22.84000015258789,22.88500022888184,22.65500068664551,22.82999992370605,2046600.0,0.0004380301758764027,3.599973297220677,-0.045455727699138165,25.475331773129014,38.65645325432255,0.5019738421779287,0.794003660861712,0.9007893842188501,0.2433225708771367,16.33785802052997,0.22999954223632812,-0.28910186778934843,-0.7039998054504402,-1.5582559307292208,0.15025631982834042,-1.1311278680898305,-0.27687174281104987,1.076130373097076,21.38722715535933,-9.060239860352592,0.42712806263939035,8,0.35500049591064453,0.6875,1.0512499809265101,0.41249942779541016,0.6749992370605504,0,0.023861649415628294,1.7272743035987754,22.82999992370605,1.1739053516143299,22.934999465942386,2.3571847027887975,23.15500068664551,0.023861649415628294
5904,2003-08-05,22.69499969482422,22.93000030517578,22.65999984741211,22.84000015258789,2274600.0,-0.006348531383317146,-1.5116303827114494,-14.49971390424814,24.81484621144716,36.19950321941944,0.5758460042306304,0.9187713102188972,1.0484925472437396,0.4086316820733842,16.51958637775984,0.2700004577636719,-0.34499369202475094,-0.8062502861022942,-1.7410222538727744,0.128521681668186,-1.2736362699875343,-0.3388643022170541,1.0697952501760142,6.3998413085931825,-18.845746265335787,0.4673859838852402,8,0.5000009536743164,0.8325004577636719,1.2237505912780726,0.557499885559082,0.9250011444091797,1,0.03392819863924812,3.599973297220677,22.84000015258789,1.7272743035987754,22.82999992370605,1.1739053516143299,22.934999465942386,0.03392819863924812
5905,2003-08-06,22.75,22.920000076293945,22.670000076293945,22.75,1776800.0,0.0024234547660435535,-2.125002980235081,-0.0,29.292972106518747,34.54199610032876,0.427011298213106,0.844038354148914,1.0002748080553516,0.374146681598738,16.761276937412397,0.25,-0.35352259296821487,-0.7112500190734856,-1.703911895637141,0.28141185749016984,-1.2075809573553151,-0.21491908079165611,0.8816196339976656,15.19989013671818,-11.392919187572355,0.49633093828182817,8,0.42750072479248047,0.7775001525878906,1.1487503051757812,0.5024995803833008,0.8549995422363281,2,0.030109866634830063,-1.5116303827114494,22.69499969482422,3.599973297220677,22.84000015258789,1.7272743035987754,22.82999992370605,0.030109866634830063
5906,2003-08-07,22.85000038146973,22.864999771118164,22.55500030517578,22.81999969482422,1758800.0,0.0043956211635045594,9.333407508662619,100.0,32.60874318011021,32.95279724104617,0.2725901422290278,0.7057975918914501,0.9120662011081464,0.28579125992731846,16.956646356468603,0.3099994659423828,-0.37721117984083463,-0.5639996528625453,-1.5794725168637989,0.4514732111387083,-1.071736084863172,-0.056263220861918484,0.6644249788456769,59.59610360586029,30.448795386008975,0.5077364320006273,8,0.2749996185302699,0.6274995803832972,0.9462499618530238,0.40249919891357067,0.6999988555908203,3,0.020350115747261643,-2.125002980235081,22.75,-1.5116303827114494,22.69499969482422,3.599973297220677,22.84000015258789,0.020350115747261643
5907,2003-08-08,23.065000534057614,23.149999618530273,22.82999992370605,22.85000038146973,1809600.0,0.00940919689271591,-1.5097910153035616,7.166507724584076,44.161379961626324,32.36274465734327,-0.04075650252875107,0.41355203550800823,0.7122439761370991,0.08148926059435269,18.441439861444163,0.3199996948242223,-0.4201391707182225,-0.28649950027466176,-1.2189555840629431,0.6459565835136196,-0.7527275421688024,0.17972854161947893,0.3151053185382473,85.71442309849886,51.589301503985844,0.4662280418941404,8,-0.027500152587887072,0.4124994277954137,0.7049994468689,0.18749904632568715,0.7999992370605504,4,0.014524130791933043,9.333407508662619,22.85000038146973,-2.125002980235081,22.75,-1.5116303827114494,22.69499969482422,0.014524130791933043
5908,2003-08-11,23.084999084472656,23.149999618530273,23.040000915527344,23.040000915527344,1310400.0,0.0008670518080202694,-3.8890301797219395,0.209293660509934,39.67890108928663,32.01926714366286,-0.14410307256107657,0.3330518124516111,0.6966854510364371,0.07201459116699738,19.984653175430868,0.10999870300292969,-0.43714173452054794,-0.21725091934204244,-1.09219727414267,0.6576954354585851,-0.6547240967423562,0.22022225805827134,0.17959199148439353,89.07552788739257,52.09311464890498,0.4374731774003142,8,-0.16749858856201172,0.3925008773803711,0.6850008964538574,0.16750049591064453,0.5500011444091832,0,0.02339185345216488,-1.5097910153035616,23.065000534057614,9.333407508662619,22.85000038146973,-2.125002980235081,22.75,0.02339185345216488
5909,2003-08-12,23.17499923706055,23.20000076293945,22.90999984741211,23.125,1575600.0,0.003898642242027517,4.799885561701657,1.1111393692778002,39.40091781100069,31.981190394472087,-0.24409602759564208,0.176907187551123,0.6077493263365632,-0.008188686441204851,21.432639197672643,0.2900009155273402,-0.4865352041086233,-0.07950077056884552,-0.8637799483111621,0.7047784071734711,-0.4716403594400056,0.31263881830231455,-0.6199989318847692,96.1237971883642,58.97122129367061,0.3921395888711591,8,-0.2574987411499059,0.3025007247924769,0.696250438690182,0.07750034332275035,0.5050010681152308,1,0.014670988728412881,-3.8890301797219395,23.084999084472656,-1.5097910153035616,23.065000534057614,9.333407508662619,22.85000038146973,0.014670988728412881
5910,2003-08-13,23.15500068664551,23.2450008392334,22.84000015258789,23.209999084472656,2827400.0,-0.0008629364001470075,5.479912110716084,-1.0999847409779542,44.1860900662201,34.05387524558603,-0.25043320400627067,0.13283333114799944,0.6226374595002078,0.008656495775525741,22.786318967462776,0.4050006866455078,-0.5408096952366144,-0.054499340057368784,-0.7427916752689718,0.6337929951542343,-0.39864550766316853,0.28964682754843096,-0.5871003723144561,86.95650972056033,45.358522384330826,0.34414616760580113,8,-0.2550001144409215,0.322499275207516,0.817499160766598,0.09749889373778942,0.4149990081787074,2,0.02008206170583593,4.799885561701657,23.17499923706055,-3.8890301797219395,23.084999084472656,-1.5097910153035616,23.065000534057614,0.02008206170583593
5911,2003-08-14,23.35000038146973,23.354999542236328,23.06999969482422,23.13500022888184,1496400.0,0.00842149380443269,1.533349157370125,-3.909207560256885,41.46339698401052,35.675842131483265,-0.4250755076863335,-0.10080720835528112,0.42275363713320147,-0.18280615900743058,23.715659732864363,0.2849998474121094,-0.532004262273567,0.1617503166198766,-0.47752796931710506,0.8010286025568583,-0.15788882634861423,0.48138945958836743,-0.7550160461425826,99.04777820970746,60.33336192652328,0.3196391429684909,8,-0.3950004577636754,0.12749958038329723,0.6224994659423793,-0.09750080108642933,0.11999893188475852,3,0.010920734758058659,5.479912110716084,23.15500068664551,4.799885561701657,23.17499923706055,-3.8890301797219395,23.084999084472656,0.010920734758058659
5912,2003-08-15,23.364999771118164,23.375,23.125,23.35000038146973,704400.0,0.0006423721371899838,13.285776566757493,0.0697645535032925,45.48102492011932,37.8986969255933,-0.39806515650994356,-0.15236537398425298,0.3982692007138624,-0.1994145370266267,24.404201861915844,0.25,-0.5183232427181714,0.19499969482421875,-0.3983496162293143,0.7883490058777518,-0.10167496070254955,0.49167435035098705,-0.724414523376467,98.1307978067267,58.400240798708694,0.29667465552676664,8,-0.39999961853027344,0.11250019073486328,0.536250114440918,-0.11250019073486328,0.38500022888183594,4,0.007917803028231418,1.533349157370125,23.35000038146973,5.479912110716084,23.15500068664551,4.799885561701657,23.17499923706055,0.007917803028231418
5913,2003-08-18,23.25,23.434999465942386,23.21999931335449,23.375,1024600.0,-0.004921881970669562,-1.3243087201270056,-8.333672431334628,56.31766964406219,41.3990106403283,-0.24450285529219684,-0.046856246066141694,0.4995118627773394,-0.08391456826139176,24.302589344891572,0.21500015258789773,-0.4431460507313716,0.08449993133545064,-0.5047719001179871,0.6737717627888884,-0.21013598439126824,0.3791358470621695,-0.5506615720776402,68.90761690137191,24.00775986124556,0.29463591572671877,8,-0.25500011444091797,0.22749996185302734,0.742499828338623,0.0024995803833007812,0.4500007629394496,0,0.026451603058845752,13.285776566757493,23.364999771118164,1.533349157370125,23.35000038146973,5.479912110716084,23.15500068664551,0.026451603058845752
5914,2003-08-19,23.059999465942386,23.239999771118164,22.76499938964844,23.239999771118164,3290000.0,-0.008172065980972643,4.277773068282926,1.4400024414062216,46.82269937867597,43.346758115012435,0.003037137900697928,0.11144784275171915,0.678744272233633,0.10516707788335466,24.617273500904037,0.48500061035155895,-0.3692979484886756,-0.08175058364867738,-0.6460788114785707,0.48257764418121596,-0.3639146975636258,0.20041353026627107,0.375,44.029857119676144,-3.1121056072699176,0.28216411391494706,8,-0.06499958038330433,0.32750034332275035,0.9350004196166957,0.19250011444091442,0.5699996948242152,1,0.024934985960805456,-1.3243087201270056,23.25,13.285776566757493,23.364999771118164,1.533349157370125,23.35000038146973,0.024934985960805456
5915,2003-08-20,23.06999969482422,23.23500061035156,22.95000076293945,23.0,1368600.0,0.0004336612798538919,-2.352975495915846,-0.3888865341414903,55.25293561463466,45.86277949662627,0.04827954480939667,0.06002646895768393,0.6614162363895915,0.09685152455936574,25.210479110850446,0.2849998474121094,-0.2884868447123594,-0.04350032806396342,-0.5582524401602917,0.4712517840323649,-0.3008763841121258,0.21387572798419896,0.3649997711181676,45.52242842461508,-6.811846725001395,0.25737605604816377,8,0.02999973297119496,0.2950000762939453,0.9337501525878906,0.18249988555908203,0.3850002288818324,2,0.026441292519324033,4.277773068282926,23.059999465942386,-1.3243087201270056,23.25,13.285776566757493,23.364999771118164,0.026441292519324033
5916,2003-08-21,23.149999618530273,23.21999931335449,23.0049991607666,23.149999618530273,1672400.0,0.003467703717568771,2.0714441416894784,0.0,62.698417504034374,47.92245033467161,0.01710891170120732,-0.040146249199445094,0.5668075480440073,0.023010362404374263,26.011395921903247,0.21500015258788707,-0.18485350337513395,0.04799957275390554,-0.45174176893815954,0.5477409144459706,-0.201871098092127,0.2978702435999381,0.2715998458862323,57.46271418526278,-0.4032762018897813,0.24987067084603334,8,-0.05000019073485973,0.09000015258789062,0.8537502288818359,0.10249996185302734,0.13000106811523793,3,0.018142552190703265,-2.352975495915846,23.06999969482422,4.277773068282926,23.059999465942386,-1.3243087201270056,23.25,0.018142552190703265
5917,2003-08-22,23.125,23.295000076293945,23.09000015258789,23.15999984741211,1665800.0,-0.0010798971465322271,-2.9047774750227067,-100.0,61.176484667881454,50.31107073229325,0.0575684266576566,-0.06079333095748751,0.5722545763758511,0.05240935258053625,26.720469700279164,0.2049999237060547,-0.10030692568101074,0.05000000000000071,-0.37432625480309056,0.474326254803092,-0.16216312740154493,0.26216312740154635,0.2834674629211449,53.731428262348125,-8.387473117189806,0.21216312740154591,8,-0.02500057220458629,0.10249996185302734,0.8787498474121094,0.12749958038330078,0.4099998474121094,4,0.014918889226140042,2.0714441416894784,23.149999618530273,-2.352975495915846,23.06999969482422,4.277773068282926,23.059999465942386,0.014918889226140042
5918,2003-08-25,23.13999938964844,23.25,23.045000076293945,23.190000534057614,1556600.0,0.0006486222550676768,1.411762725936564,1.4286103542232302,69.43235805619804,53.647897426204075,0.05720724589475168,-0.11143442908845813,0.5297366650083788,0.03627285764471466,27.51044457762194,0.2049999237060547,-0.026427545674053476,0.08399944305420348,-0.28712406670434376,0.4551229528127507,-0.10156231182507014,0.2695611979334771,0.2555987118072487,70.75462531444269,1.522053898609542,0.18556175487927326,8,-0.039999961853027344,0.005001068115230822,0.8637504577636683,0.11250019073485973,0.6599998474121094,0,0.026361306242058014,-2.9047774750227067,23.125,2.0714441416894784,23.149999618530273,-2.352975495915846,23.06999969482422,0.026361306242058014
5919,2003-08-26,23.13500022888184,23.15999984741211,22.790000915527344,23.03000068664551,2472400.0,-0.000216039796822054,3.774217365623373,-2.0999427808509563,67.57999139512262,56.24721979608213,0.06250939624694851,-0.10720630886307347,0.49111765369558213,0.0452836346472445,27.58807766930439,0.3699989318847656,-0.0029104518579181615,0.07600030899048349,-0.29673641180449195,0.44873702978545893,-0.11036805140700423,0.2623686693879712,0.24798589833770635,68.31680924593579,-7.430366438559474,0.18636836039748692,8,-0.03500080108642578,0.010000228881832385,0.8074998855590785,0.11749935150146129,0.4650001525878906,1,0.024421894465869176,1.411762725936564,23.13999938964844,-2.9047774750227067,23.125,2.0714441416894784,23.149999618530273,0.024421894465869176
5920,2003-08-27,23.13500022888184,23.13500022888184,22.94499969482422,23.13500022888184,1406400.0,0.0,1.0,0.0,64.32167065390759,58.787027981626245,0.06635155050924268,-0.11466020832537183,0.44998513635469806,0.049096480118262065,27.511045451995404,0.19000053405762074,0.03170894529186086,0.07700033187866495,-0.2947579507166189,0.4487586144739488,-0.10887880941897876,0.26287947317630866,0.23562616358628574,68.31680924593579,-9.082033356056485,0.1858791412976423,8,-0.03500080108642578,0.010000228881832385,0.8074998855590785,0.11749935150146129,0.38999938964843395,2,0.02139610663443192,3.774217365623373,23.13500022888184,1.411762725936564,23.13999938964844,-2.9047774750227067,23.125,0.02139610663443192
5921,2003-08-28,23.21999931335449,23.229999542236328,22.94499969482422,23.13500022888184,1561000.0,0.003674047271740921,4.428592188919164,100.0,58.95952865011716,60.284639507181566,-0.04361393715933204,-0.186789876483882,0.3285065186919667,-0.03019959157044738,27.64460387737596,0.2849998474121094,0.0639616519780759,0.14774942398070934,-0.22600070572945086,0.5214995536908695,-0.03912564087437076,0.33462448883578944,0.13851453905724398,85.14833909315738,8.437786333663183,0.18687506485508038,8,-0.11999988555907493,-0.07499885559081676,0.7225008010864293,0.3825006484985387,0.17500114440918324,3,0.010120612286857789,1.0,23.13500022888184,3.774217365623373,23.13500022888184,1.411762725936564,23.13999938964844,0.010120612286857789
5922,2003-08-29,23.18000030517578,23.25,22.95000076293945,23.21999931335449,1393200.0,-0.0017226102222881456,4.999961853172933,-0.47058163540076947,55.367333919550425,60.17904664890248,-0.0364499155876743,-0.125668359524429,0.3483786807305975,0.014369714827161317,27.406773982810073,0.2999992370605504,0.083457602970757,0.0902503967285142,-0.2682034761948273,0.4487042696518557,-0.08897653973315656,0.26947733319018496,0.16664325798068447,84.78264475146369,9.238117605294988,0.17922693646166987,8,-0.15000057220458984,-0.05249977111816406,0.742499828338623,0.43249988555908203,0.06999969482421875,4,0.004314080248195795,4.428592188919164,23.21999931335449,1.0,23.13500022888184,3.774217365623373,23.13500022888184,0.004314080248195795
5923,2003-09-02,23.38500022888184,23.434999465942386,22.96500015258789,23.170000076293945,2269400.0,0.008843827480894628,1.9841356342718293,-5.37513709408287,60.50010967317409,61.69875890384671,-0.2461740313168761,-0.30329484543591434,0.13456808257479125,-0.18378357433988057,26.645939996106094,0.46999931335449574,0.09934795875127023,0.2680003166198759,-0.09336264636221259,0.6293632796019644,0.08731883512883343,0.44868179811091835,-0.6200008392333984,92.24816287906795,18.509232029952884,0.180681481491044,9,-0.2725000381469762,-0.2600002288818395,0.40875005722045543,0.2274999618530238,-0.33500099182128906,1,0.0064143518093711105,4.999961853172933,23.18000030517578,4.428592188919164,23.21999931335449,1.0,23.13500022888184,0.0064143518093711105
5924,2003-09-03,23.46500015258789,23.46500015258789,23.145000457763672,23.32500076293945,3493400.0,0.0034209930691917467,3.571444141689373,0.6511594897180732,64.62267630901341,62.73984120322213,-0.2935533097495018,-0.34008693306183346,0.03699524431736023,-0.25368777342110604,25.987238270440304,0.31999969482421875,0.10595233180149677,0.30950021743774414,-0.02568083523105713,0.6446812701065454,0.1419096911033435,0.4770907437721448,-0.686600761413569,100.0,26.779120403504777,0.16759052633440014,9,-0.33749961853027344,-0.42749977111816406,0.3137497901916504,0.14750003814697266,-0.7900009155273402,2,0.014276543034060563,1.9841356342718293,23.38500022888184,4.999961853172933,23.18000030517578,4.428592188919164,23.21999931335449,0.014276543034060563
5925,2003-09-04,23.434999465942386,23.56999969482422,23.29999923706055,23.5,2854200.0,-0.0012785291476844485,1.6341517877910687,-0.4642915531334778,54.74857001594092,61.85652481565618,-0.23058056076461497,-0.26997848523060597,0.056126797476583334,-0.21342379294952352,25.128440881661295,0.2700004577636683,0.09977024983062677,0.24524955749512145,-0.05347534066653736,0.5439744556567803,0.09588710841429204,0.39461200657595086,-0.6291360443115224,78.39996337890682,8.097116685854388,0.14936244908082993,9,-0.2549991607666051,-0.37249946594238637,0.15875005722045543,0.17750072479247692,-0.8149986267089879,3,0.007040790240560257,3.571444141689373,23.46500015258789,1.9841356342718293,23.38500022888184,4.999961853172933,23.18000030517578,0.007040790240560257
5926,2003-09-05,23.315000534057614,23.45000076293945,23.2549991607666,23.36000061035156,2960000.0,-0.005120500730506294,-1.363615346380204,0.6923031779101878,47.50002861033843,60.33691858704029,-0.09467047302884168,-0.11948266299810584,0.16089790603664156,-0.08998236889862099,24.01229332041506,0.195001602172848,0.12259560713278006,0.10200061798095206,-0.15483043595059343,0.35883167191249754,-0.02641490898482246,0.23041614494672658,-0.4632889360351484,58.87103224655259,-7.5849389013122845,0.12841552696577357,9,-0.13500022888183238,-0.25250053405761363,0.23499965667724965,0.29749965667724965,-0.8299999237060547,4,0.009007037515006866,1.6341517877910687,23.434999465942386,3.571444141689373,23.46500015258789,1.9841356342718293,23.38500022888184,0.009007037515006866
5927,2003-09-08,23.399999618530273,23.45000076293945,23.29999923706055,23.35000038146973,2311800.0,0.003645682287182206,1.0,-1.1110922731317823,57.7319749801891,59.03687602303931,-0.15260681423498212,-0.1877222576438271,0.06247305261711489,-0.16709778197801484,24.04261662454166,0.15000152587889914,0.13448254064200782,0.17024974822998118,-0.08961833816929854,0.4301178346292609,0.04031570503034132,0.30018379142962104,-0.5051907346997027,71.90079257489108,5.517207568880735,0.12993404319963908,9,-0.2199993133544922,-0.33749961853027344,0.08625078201293945,0.21250057220458984,-0.9650001525878871,0,-0.00021363935248286392,-1.363615346380204,23.315000534057614,1.6341517877910687,23.434999465942386,3.571444141689373,23.46500015258789,-0.00021363935248286392
5928,2003-09-09,23.625,23.665000915527344,23.29999923706055,23.47500038146973,2951200.0,0.009615401074261065,2.1739076351513535,3.000038147554884,78.1096094756759,60.20683358754522,-0.33701570403903247,-0.390198525831142,-0.170069192983199,-0.37771660650524197,23.740618434169335,0.3650016784667933,0.1360920754889534,0.36825008392333913,0.06338977712060512,0.6731103907260731,0.21581993052197035,0.5206802373247079,-0.6896796675098109,92.30752301654258,22.142255716497914,0.1524301534013676,9,-0.31999969482421875,-0.5149993896484375,-0.21624994277954102,0.0024995803833007812,-1.2199993133544922,1,-0.015873015873015928,1.0,23.399999618530273,-1.363615346380204,23.315000534057614,1.6341517877910687,23.434999465942386,-0.015873015873015928
5929,2003-09-10,23.51499938964844,23.790000915527344,23.48500061035156,23.625,3143600.0,-0.004656110491071286,-2.5882775334349515,-0.7333392673219422,70.13581065219515,60.852849142910515,-0.1871214231624876,-0.2671150579574757,-0.06743228890645625,-0.2592569159895639,23.181035067472372,0.3050003051757848,0.14076859234313588,0.24124946594238494,-0.08179320471009177,0.5642921365948617,0.07972813061614659,0.4027708012686233,-0.5213046105152799,48.59801422485316,-23.664719091616064,0.16152133532623864,9,-0.1474990844726598,-0.34249877929687855,-0.15374898910522816,0.12750053405761008,-1.149999618530277,2,-0.019774618952045908,2.1739076351513535,23.625,1.0,23.399999618530273,-1.363615346380204,23.315000534057614,-0.019774618952045908
5930,2003-09-11,23.6200008392334,23.625,23.5,23.625,2343600.0,0.004465296717429679,49.008393742846245,0.04544666389235824,70.79656473860834,62.168075374965085,-0.24148534305579972,-0.3536241742250468,-0.18501552719585845,-0.3532666104024358,22.41062265427563,0.125,0.13873625441170034,0.3230009078979492,-0.02963450891353503,0.6756363247094335,0.14668319949220887,0.49931861630368957,-0.5466754464608172,68.22438902654237,-5.666292697971286,0.17631770840574187,9,-0.25,-0.44750022888183594,-0.25875043869018555,0.07749938964843395,-1.2550010681152344,3,-0.04000853381017566,-2.5882775334349515,23.51499938964844,2.1739076351513535,23.625,1.0,23.399999618530273,-0.04000853381017566
5931,2003-09-12,23.604999542236328,23.6299991607666,23.42499923706055,23.6200008392334,1782800.0,-0.0006351099265057281,10.714970843097513,3.0007630675314765,71.42857142857156,63.95265732041187,-0.18565182729313534,-0.33575373166793554,-0.17980594010482065,-0.32924509316434936,21.95637190361004,0.20499992370605113,0.14243086013514628,0.2952496528625481,-0.08296616846943294,0.6734654741945292,0.10614174219655581,0.4843575635285404,-0.4600065971882721,62.2447470241568,-13.609524852790479,0.18910791066599109,9,-0.22749900817871094,-0.4324989318847656,-0.2524991035461426,0.09250068664550426,-1.4449996948242188,4,-0.04172839322620936,49.008393742846245,23.6200008392334,-2.5882775334349515,23.51499938964844,2.1739076351513535,23.625,-0.04172839322620936
5932,2003-09-15,23.54999923706055,23.645000457763672,23.45499992370605,23.6299991607666,2099000.0,-0.002330027800990453,2.454476098000862,5.332867132866896,67.67240954069086,64.74957952791374,-0.08118524028694196,-0.28056796617957147,-0.1325369192153012,-0.26377624301997216,21.585750381123614,0.19000053405762074,0.15336797221241838,0.23099937438965057,-0.16167839498470116,0.6236771437640023,0.034660489702474706,0.42733825907682643,-0.34050549496456384,51.02023339639277,-24.426593743443107,0.19633888468717614,9,-0.08249855041504262,-0.2724990844726598,-0.24874925613403676,0.14250087738036754,-1.2999992370605504,0,-0.045222873087528925,10.714970843097513,23.604999542236328,49.008393742846245,23.6200008392334,-2.5882775334349515,23.51499938964844,-0.045222873087528925
5933,2003-09-16,23.864999771118164,23.864999771118164,23.42499923706055,23.57500076293945,3385400.0,0.013375819289280333,2.0344968199785343,-3.6249910592949623,74.82989578359543,65.88371502508951,-0.3586537599570043,-0.5766995770591627,-0.45628115693237703,-0.5638154992751581,21.76477731202608,0.44000053405761363,0.17654298274011992,0.5152499198913567,0.0548441770454815,0.9756556627372319,0.28504704846841733,0.7454527913142961,-0.5974553116790418,100.0,22.67426383530234,0.2302028714229383,9,-0.30500030517578125,-0.5500001907348633,-0.6074995994567871,-0.1724996566772461,-1.6299991607666051,1,-0.05992039886404643,2.454476098000862,23.54999923706055,10.714970843097513,23.604999542236328,49.008393742846245,23.6200008392334,-0.05992039886404643
5934,2003-09-17,23.63500022888184,23.86000061035156,23.57500076293945,23.739999771118164,2122800.0,-0.00963752543231422,-1.5333491573699651,-0.3620686253230827,64.70587575312206,66.99008232922075,-0.11399112981169424,-0.31770246682875225,-0.22820679613631611,-0.3194813777380894,20.74498022394175,0.2899990081787145,0.20436116015096673,0.2565003395080616,-0.19951329752874258,0.7125139765448658,0.028493520989659515,0.4845071580264637,-0.2957611320412319,47.72744021119564,-29.468115139397952,0.22800681851840254,9,-0.07500076293945668,-0.3200006484985387,-0.43750000000000355,0.05749988555907848,-1.514999389648441,2,-0.05204144405859912,2.0344968199785343,23.864999771118164,2.454476098000862,23.54999923706055,10.714970843097513,23.604999542236328,-0.05204144405859912
5935,2003-09-18,23.68000030517578,23.7549991607666,23.55500030517578,23.57500076293945,1882000.0,0.001903959207030237,-1.758596195838047,-1.0000000000000677,63.85543691451091,68.80734991857327,-0.1347538657488485,-0.33166425942505384,-0.27464884212319873,-0.3514162173093638,19.634948485598663,0.1999988555908203,0.2133842967243922,0.27100038528442383,-0.17970203024680842,0.7217028008156561,0.045649177518807704,0.49635159305003995,-0.2776699274218686,57.954717864465366,-17.48160041324958,0.22535120776561565,9,-0.09750080108642578,-0.36500072479248047,-0.4825000762939453,0.012499809265136719,-1.6849994659423828,3,-0.05553211643203382,-1.5333491573699651,23.63500022888184,2.0344968199785343,23.864999771118164,2.454476098000862,23.54999923706055,-0.05553211643203382
5936,2003-09-19,23.56999969482422,23.71999931335449,23.5,23.67499923706055,2551000.0,-0.004645295985385545,1.2564067451778695,-1.0,61.27163678860453,69.20064567506387,0.017011215653191414,-0.19877633612844292,-0.1752964661833012,-0.22917672783799148,18.36740337198878,0.21999931335448863,0.20858089951720515,0.13999977111816264,-0.298874371782194,0.5788739140185193,-0.0794373003320139,0.3594368425683392,-0.11214898986659705,32.95460949251529,-39.593423197210925,0.21943707145017768,9,0.012499809265136719,-0.25500011444091797,-0.38124942779541016,0.12250041961669922,-1.5149993896484375,4,-0.05112430798930656,-1.758596195838047,23.68000030517578,-1.5333491573699651,23.63500022888184,2.0344968199785343,23.864999771118164,-0.05112430798930656
5937,2003-09-22,23.46999931335449,23.524999618530273,23.38500022888184,23.459999084472656,1892200.0,-0.004242697614106894,1.3333068425653067,-0.09524069028152515,52.61535030576174,66.36795021174007,0.1430259781022194,-0.07547382378023215,-0.10408960955033564,-0.11587784490533082,17.186920280326813,0.18499946594237926,0.2181995994895658,0.022749423980709338,-0.39211230557994625,0.43761115354136493,-0.18468144079961846,0.23018028876103713,0.3950004577636754,17.708159486285595,-50.185499854350155,0.20743086478032816,9,0.15500068664551137,-0.15499973297118785,-0.2537493705749476,0.22250080108642933,-0.8699989318847585,0,-0.05581591411453457,1.2564067451778695,23.56999969482422,-1.758596195838047,23.68000030517578,-1.5333491573699651,23.63500022888184,-0.05581591411453457
5938,2003-09-23,23.75,23.7549991607666,23.47500038146973,23.47500038146973,2455800.0,0.011930153167332591,-1.0363575832819194,27.49933244326709,57.80819541234164,64.99821518508968,-0.13117302638009676,-0.32404561485966354,-0.40232553097354185,-0.3783419117255207,16.15444036050372,0.2849998474121129,0.2542078602221274,0.27225008010864116,-0.13715859032587474,0.681658750543157,0.06754574489138321,0.4769544153258991,0.10539978027343722,76.84199536615081,12.472160183384815,0.20470433521725798,9,-0.125,-0.4350004196166992,-0.528749942779541,-0.05749988555908203,-1.2450008392333984,1,-0.06315789473684208,1.3333068425653067,23.46999931335449,1.2564067451778695,23.56999969482422,-1.758596195838047,23.68000030517578,-0.06315789473684208
5939,2003-09-24,23.70000076293945,23.84499931335449,23.57500076293945,23.75,1978600.0,-0.0021052310341284075,1.2500079473567758,-0.18181565970080388,57.181594788863386,63.485440746229116,-0.05830275977743682,-0.24195268455945396,-0.37345275328143046,-0.30868337166036497,14.544928495044257,0.26999855041503906,0.27330233497063006,0.1940008163452127,-0.19319700842364895,0.5811986411140744,0.00040190396078187973,0.38759972872964354,0.1459910263061559,68.47851326024531,5.640357960105526,0.19359891238443167,9,-0.07500076293944957,-0.3850011825561488,-0.4637508392333949,-0.0075006484985316035,-1.0750007629394496,2,-0.061814350439969745,-1.0363575832819194,23.75,1.3333068425653067,23.46999931335449,1.2564067451778695,23.56999969482422,-0.061814350439969745
5940,2003-09-25,23.6299991607666,23.82999992370605,23.6299991607666,23.70000076293945,1795000.0,-0.0029536540050375537,-4.7141767254297235,1.4000534065764678,58.77430666241648,62.07941132776744,0.0148252911956952,-0.14015121313187962,-0.32340880984775566,-0.2170743685255161,12.848436608409115,0.20000076293944957,0.24890912862786863,0.09924926757812358,-0.2494668908921014,0.44796542604834855,-0.0751088116569889,0.27360734681323606,0.21500015258788707,53.26074336987715,-9.662863873873661,0.1743580792351133,9,-0.0049991607666015625,-0.30249881744384766,-0.4387493133544922,0.0625009536743164,-1.2049999237060547,3,-0.06390175095902184,1.2500079473567758,23.70000076293945,-1.0363575832819194,23.75,1.3333068425653067,23.46999931335449,-0.06390175095902184
5941,2003-09-26,23.45499992370605,23.72500038146973,23.45499992370605,23.6299991607666,1609000.0,-0.007405808009976811,-2.085732970027204,2.4999318819652467,51.45888943079222,60.27790909333426,0.18585401004832036,0.05623982207992029,-0.16178558159631962,-0.023900574084674275,11.232166990986068,0.270000457763679,0.23540760395221128,-0.08750000000000213,-0.40671776984001795,0.2317177698400137,-0.24710888492001004,0.07210888492000578,0.3899993896484375,15.217355248535005,-44.64691091268441,0.15960888492000766,9,0.17000007629394887,-0.12749958038329723,-0.22250032424926403,0.23750019073486683,-0.8799991607666016,4,-0.062246816850211384,-4.7141767254297235,23.6299991607666,1.2500079473567758,23.70000076293945,-1.0363575832819194,23.75,-0.062246816850211384
5942,2003-09-29,23.28000068664551,23.5049991607666,23.17499923706055,23.5049991607666,4624600.0,-0.007461063211672281,1.9333525482350231,1.285711171662079,40.59949837382065,56.47453160335928,0.3559591823340327,0.2520370334819795,-0.0010209351856538262,0.16748209962998573,9.681484216023668,0.32999992370605113,0.20724927011919192,-0.26749925613403036,-0.5652185866843524,0.03022007441629171,-0.4163589214091914,-0.11863959085886933,0.5557986450195251,15.671856362430528,-38.43253910429593,0.1488596652751612,9,0.23749923706054332,0.04749965667724254,-0.11000108718872426,0.4124994277954066,-0.8950004577636719,0,-0.05262028974820643,-2.085732970027204,23.45499992370605,-4.7141767254297235,23.6299991607666,1.2500079473567758,23.70000076293945,-0.05262028974820643
5943,2003-09-30,23.53499984741211,23.57999992370605,23.25,23.29999923706055,2844600.0,0.010953571874801504,1.0307639940373712,-1.0444542402766952,50.50506120844772,54.89666332061769,0.0550118716378627,0.009330008881676122,-0.2550122909460235,-0.06996348388832274,8.818729309186768,0.32999992370605113,0.1842750909921378,-0.020000076293946734,-0.3078779378439016,0.26787778525600814,-0.1639390070689224,0.12393885448102893,0.27436748046874726,53.7314282623487,-1.0253079776104812,0.14393893077497724,9,-0.025000572204589844,-0.20749950408935547,-0.3712501525878906,0.1575002670288086,-1.385000228881836,1,-0.039728042150176224,1.9333525482350231,23.28000068664551,-2.085732970027204,23.45499992370605,-4.7141767254297235,23.6299991607666,-0.039728042150176224
5944,2003-10-01,23.79999923706055,23.79999923706055,23.4950008392334,23.520000457763672,3404600.0,0.011259799930594783,1.1785694822887984,1.1914810726576528,54.20556749380791,53.82445560720624,-0.2057587838271857,-0.2416761342484719,-0.5221901655477907,-0.32183748629498155,8.111567278092679,0.304998397827152,0.1759175506463535,0.22824935913086364,-0.07609234130787002,0.5325910595695973,0.07607850891149681,0.38042020935023046,-0.625,95.41974729841198,40.616458902297865,0.15217085021936658,10,-0.2899999618530309,-0.4724988937377965,-0.6774992942810094,-0.10749912261963246,-1.6949996948242223,2,-0.05441176965574934,1.0307639940373712,23.53499984741211,1.9333525482350231,23.28000068664551,-2.085732970027204,23.45499992370605,-0.05441176965574934
5945,2003-10-02,23.60000038146973,23.7549991607666,23.399999618530273,23.75,3562600.0,-0.008403313529497414,3.4375514096679978,-0.5357152588555664,49.89249111339181,52.56010608773817,-0.020452062578272034,-0.030232025221199166,-0.32996251913423436,-0.11317591493893886,7.704581956026432,0.399999618530277,0.1175871077788031,0.020000457763675428,-0.27760384898874335,0.3176047645160942,-0.12880169561253396,0.16880261113988482,-0.4125011444091804,68.00018310546875,13.554155167875777,0.14880215337620956,10,-0.09000110626221058,-0.1950006484985387,-0.4775004386901891,0.09249973297118785,-1.460000991821289,3,-0.04131357481821407,1.1785694822887984,23.79999923706055,1.0307639940373712,23.53499984741211,1.9333525482350231,23.28000068664551,-0.04131357481821407
5946,2003-10-03,23.524999618530273,23.795000076293945,23.47500038146973,23.774999618530273,2195400.0,-0.0031779983782689314,1.206887479939993,1.6666709052300028,49.466958937089935,52.21028482455242,0.05307562341586802,0.06462116275378094,-0.2555440019747728,-0.027066377566068667,7.1696656085779535,0.3199996948242152,0.08600852869523479,-0.06550025939941406,-0.33745029831715456,0.20644977951832644,-0.2014752788582861,0.07047476005945796,-0.32525038146972207,56.00006103515568,1.0743984508433897,0.1359750194588704,10,-0.015000343322753906,-0.11999988555908203,-0.4024996757507324,0.16750049591064453,-1.514999389648434,4,-0.04675878424258395,3.4375514096679978,23.60000038146973,1.1785694822887984,23.79999923706055,1.0307639940373712,23.53499984741211,-0.04675878424258395
5947,2003-10-06,23.395000457763672,23.57999992370605,23.22500038146973,23.524999618530273,2499200.0,-0.005526000547273258,1.958332339921668,0.5199966430664062,39.12037588932423,50.13386043310604,0.19145046940798593,0.204722842476869,-0.13683755732393976,0.112520199275572,6.729641838545601,0.354999542236321,0.048224050434985344,-0.19524946212768413,-0.4679449110286029,0.07744598677323467,-0.3315971865781435,-0.05890173767722473,-0.18324622070312202,29.565289502926756,-18.846688926017176,0.13634772445045928,10,0.11499881744384766,0.012499809265136719,-0.27250051498413086,0.2974996566772461,-1.4650001525878906,0,-0.03505021067661929,1.206887479939993,23.524999618530273,3.4375514096679978,23.60000038146973,1.1785694822887984,23.79999923706055,-0.03505021067661929
5948,2003-10-07,23.25,23.315000534057614,23.07999992370605,23.28499984741211,3810200.0,-0.006197924980828717,3.947317699968247,0.26923133353874146,40.72288093450016,48.3051144492879,0.2883950374006474,0.3374921697659268,-0.0003730516903424075,0.2686774797416085,7.390634805603605,0.31500053405762074,0.0171797676197869,-0.32149991989135884,-0.6329496800410119,-0.010050159741705755,-0.4772247999661836,-0.16577503981653408,0.5499992370605504,23.611144224834494,-23.85934988435024,0.1557248800748258,10,0.20499992370605113,0.16499996185302734,-0.1712498664855957,0.4025001525878906,-1.125,1,-0.03720429123088864,1.958332339921668,23.395000457763672,1.206887479939993,23.524999618530273,3.4375514096679978,23.60000038146973,-0.03720429123088864
5949,2003-10-08,23.04999923706055,23.209999084472656,22.90999984741211,23.04999923706055,3143800.0,-0.008602183352234394,-1.142861035422289,-0.0,35.874412613478825,45.76068177718372,0.4319174764214537,0.5279377468991875,0.20293760498888247,0.4834158247192697,7.967679194073707,0.3400001525878906,0.006123865468833145,-0.49825067520141175,-0.8872342149402854,-0.10926713546253808,-0.6927424450708486,-0.3037589053319749,0.7356000137329097,15.819135982069174,-29.07247266205557,0.19449176986943742,10,0.3050003051757777,0.3375005722045863,0.06875085830688121,0.4350013732910121,-0.5399990081787109,2,-0.03904553788805454,3.947317699968247,23.25,1.958332339921668,23.395000457763672,1.206887479939993,23.524999618530273,-0.03904553788805454
5950,2003-10-09,22.67499923706055,23.04999923706055,22.54999923706055,23.04999923706055,6994600.0,-0.016268981015715722,1.6666666666666667,-100.0,32.06411140449731,43.60570644092873,0.734438677395751,0.8732843490193822,0.5743791775756542,0.8705635711262651,8.89716504774075,0.5,-0.05082051576333413,-0.8260005950927685,-1.3749672928086163,-0.27703389737692063,-1.1004839439506924,-0.5515172462348445,1.0755760375976564,10.040153874672754,-34.85935275296852,0.2744833488579244,10,0.5,0.532500267028805,0.40750122070312145,0.8025007247924769,-0.29500007629394887,3,-0.025137804366167416,-1.142861035422289,23.04999923706055,3.947317699968247,23.25,1.958332339921668,23.395000457763672,-0.025137804366167416
5951,2003-10-10,22.6200008392334,22.71999931335449,22.364999771118164,22.709999084472656,4624000.0,-0.0024255082548034768,5.454613237155942,0.23999532063802084,32.65307075727294,42.72277003909009,0.7359270122111958,0.8966786662990174,0.632199076731645,0.9345592842396968,10.344016112426432,0.3549995422363246,-0.1101394276748664,-0.8317490577697768,-1.5042640907909721,-0.1592340247485815,-1.1680065742803762,-0.4954915412591774,1.0585398731689502,20.987739595924772,-26.22143601361585,0.3362575165105984,10,0.46249866485595703,0.4949989318847656,0.5012493133544922,0.8574991226196289,0.03999900817871094,4,-0.021220222448109505,1.6666666666666667,22.67499923706055,-1.142861035422289,23.04999923706055,3.947317699968247,23.25,-0.021220222448109505
5952,2003-10-13,22.48500061035156,22.690000534057614,22.46500015258789,22.6200008392334,1981000.0,-0.005968179658406014,-1.5714161153556503,1.5000317897637356,22.559624388282117,39.61772150351613,0.8340012758810182,0.9990212800363842,0.7718952326911719,1.076106785534428,11.804255074058245,0.225000381469723,-0.17693613263824304,-0.9134993553161657,-1.7104083017708511,-0.1165904088614802,-1.3119538285435084,-0.5150448820888229,1.0884568267480539,12.631657143315728,-29.555645010604493,0.39845447322734256,10,0.5974988937377965,0.6299991607666051,0.6362495422363317,0.9924993515014684,-0.23000144958495738,0,-0.021125210966240315,5.454613237155942,22.6200008392334,1.6666666666666667,22.67499923706055,-1.142861035422289,23.04999923706055,-0.021125210966240315
5953,2003-10-14,22.434999465942386,22.540000915527344,22.045000076293945,22.540000915527344,5236600.0,-0.0022237555282144106,8.428457248732993,0.777787196767356,22.55960572056047,36.10150352871086,0.7951798579573044,0.9870014733109045,0.8257857197654666,1.1263633837744145,12.735927614529583,0.49500083923339844,-0.22152489255666907,-0.8920004844665499,-1.76559191953978,-0.018409049393319776,-1.328796202003165,-0.45520476692993483,1.0417813578787118,33.47637095916009,-5.162809867944844,0.43679571753661517,10,0.48500061035155895,0.5200004577636683,0.6862506866455043,1.042500495910641,-0.0550003051757848,1,-0.022509434935945594,-1.5714161153556503,22.48500061035156,5.454613237155942,22.6200008392334,1.6666666666666667,22.67499923706055,-0.022509434935945594
5954,2003-10-15,22.405000686645508,22.5,22.23500061035156,22.440000534057614,3175800.0,-0.0013371419661684092,2.419373892498569,0.3333272783418786,22.958038248098973,33.10878654367833,0.6777622587509136,0.969851840016144,0.8640799564281778,1.1541305250077798,13.71794889677665,0.26499938964844105,-0.23281477222297298,-0.8604992866516099,-1.8124604762026166,0.09146190289939682,-1.3364798814271133,-0.38451869187610654,0.9286020624228755,35.82098616649162,-0.9286507690278611,0.4759805947755041,10,0.5149993896484375,0.5499992370605469,0.8024997711181641,1.0724992752075195,-0.2700004577636683,2,-0.012497240708071122,8.428457248732993,22.434999465942386,-1.5714161153556503,22.48500061035156,5.454613237155942,22.6200008392334,-0.012497240708071122
5955,2003-10-16,22.364999771118164,22.5049991607666,21.875,22.0,5807400.0,-0.0017853565856477127,-1.0487785210754348,-10.428610354224492,24.41310896437109,30.325025435598455,0.5857535623271772,0.9552617288982646,0.9103094540500791,1.193321116830436,15.050119524237147,0.6299991607666016,-0.2915108302232383,-0.8347501754760742,-1.8459736943379603,0.1764733433858119,-1.3403619349070155,-0.32913841604513294,0.8397427106727768,57.98818571496312,17.750030192806136,0.5056117594309423,10,0.3625001907348633,0.505000114440918,0.9050006866455078,1.1125001907348633,-0.14999961853027344,3,0.006483365045723222,2.419373892498569,22.405000686645508,8.428457248732993,22.434999465942386,-1.5714161153556503,22.48500061035156,0.006483365045723222
5956,2003-10-17,22.364999771118164,22.46500015258789,22.26000022888184,22.364999771118164,3494000.0,0.0,1.0499914169638584,0.0,26.598418313687418,28.933696816083252,0.4513697307858635,0.9068522322474131,0.9134426516069425,1.194338785007936,16.733711623688098,0.20499992370605113,-0.38869845448726537,-0.7745001792907722,-1.8352192514606678,0.2862188928791234,-1.30485971537572,-0.2441406432058244,0.6801736128578639,60.12263190535839,16.08396399698492,0.5303595360849475,10,0.23000049591064453,0.505000114440918,0.9062509536743164,1.1125001907348633,0.09000015258788707,4,0.0006706635279203343,-1.0487785210754348,22.364999771118164,2.419373892498569,22.405000686645508,8.428457248732993,22.434999465942386,0.0006706635279203343
5957,2003-10-20,22.15999984741211,22.354999542236328,21.979999542236328,22.350000381469727,3322200.0,-0.009166104440152423,2.750021457794902,-100.0,13.910738029252173,25.954569826611255,0.5171451332687589,1.0631884671486773,1.1123270976365838,1.399493963732933,19.201352131164867,0.38500022888183594,-0.474696116589719,-0.9140001296997085,-2.0480408052566155,0.22004054585719857,-1.4810204674781637,-0.34697979192125317,0.7447527304867947,42.85706090887189,0.04262531832875993,0.567020337778454,10,0.38249969482421875,0.7100000381469727,1.1150007247924805,1.317500114440918,0.375,0,0.022563177050670902,1.0499914169638584,22.364999771118164,-1.0487785210754348,22.364999771118164,2.419373892498569,22.405000686645508,0.022563177050670902
5958,2003-10-21,22.25,22.354999542236328,22.125,22.15999984741211,3136200.0,0.004061378754856015,-1.874997019764919,-0.4736836821763791,5.202322335389141,22.5465597957124,0.3021520822091155,0.9012581716237946,1.0164864774163007,1.3045855111514157,20.845941737425207,0.22999954223632812,-0.5615355433237639,-0.748999977111815,-1.89315943756338,0.39515948333975004,-1.3210797073375957,-0.17692024688603425,0.531182268551035,59.52388881656429,22.398542201328432,0.5720797302257823,10,0.21249961853027344,0.619999885559082,1.1225004196166992,1.2274999618530273,0.3950004577636719,1,0.00022468138276865446,2.750021457794902,22.15999984741211,1.0499914169638584,22.364999771118164,-1.0487785210754348,22.364999771118164,0.00022468138276865446
5959,2003-10-22,22.23500061035156,22.26000022888184,22.09499931335449,22.239999771118164,2442000.0,-0.0006741298718400124,6.333361590301366,-0.055546136565970045,5.82525230702754,19.63113100710465,0.21164273633042185,0.8441563208225098,1.022449269605577,1.3123041285257138,22.261417498607162,0.16500091552735086,-0.6205664556308577,-0.6907493591308622,-1.8335262904690381,0.4520275722073137,-1.2621378247999502,-0.11936089346177425,0.4374397859733534,57.1430301452306,22.934902352664224,0.5713884656690887,10,0.062499046325687146,0.6324996948242223,1.2024989128112828,1.2424993515014684,0.2699985504150426,2,0.006521184908244937,-1.874997019764919,22.25,2.750021457794902,22.15999984741211,1.0499914169638584,22.364999771118164,0.006521184908244937
5960,2003-10-23,22.1200008392334,22.280000686645508,22.01499938964844,22.23500061035156,3181200.0,-0.0051720156492652825,1.5853794694777237,23.003815337640326,5.67824634534945,16.633928294668706,0.26779874017642413,0.8856376199366132,1.1275345325032191,1.4163265794864515,23.791602878969822,0.26500129699706676,-0.6851592646573259,-0.730249214172364,-1.8766367472715402,0.4161383189268122,-1.3034429807219539,-0.15705544762277412,0.45674670953252416,28.866210476639925,-2.47858476081894,0.573193766549589,10,0.16249942779541016,0.7399988174438477,1.3174986839294434,1.357499122619629,0.5749988555908203,3,0.0006780917305317935,6.333361590301366,22.23500061035156,-1.874997019764919,22.25,2.750021457794902,22.15999984741211,0.0006780917305317935
5961,2003-10-24,21.9950008392334,22.104999542236328,21.950000762939453,22.104999542236328,2155200.0,-0.005650994360646311,1.8181928525602122,0.9565123646194713,5.696212464161775,14.760215858655336,0.3294659705629819,0.9440519586316469,1.2346767129034752,1.5285529261087518,26.30257999233525,0.1700000762939453,-0.7303435973720127,-0.7822492599487312,-1.952190305030733,0.3876917851332706,-1.3672197824897339,-0.1972787374077285,0.4975370036806126,11.11116343907769,-19.6135983845198,0.5849705225410011,10,0.21249961853027344,0.8649988174438477,1.4537487030029297,1.482499122619629,0.7299995422363317,4,0.010002241644022636,1.5853794694777237,22.1200008392334,6.333361590301366,22.23500061035156,-1.874997019764919,22.25,0.010002241644022636
5962,2003-10-27,22.05500030517578,22.200000762939453,22.0049991607666,22.200000762939453,1858600.0,0.0027278683179388086,1.689668780089974,1.3182015224289505,10.033426468149173,13.36841816394297,0.22580195494458621,0.8301344231120069,1.1566648877023944,1.4536837762302,28.621256532242466,0.2049999237060547,-0.7346160669971127,-0.6609997749328613,-1.8482544629566178,0.5262549130908951,-1.2546271189447395,-0.0673724309209831,0.3634329965885499,25.925891040614875,-5.4632883317434064,0.5936273440118774,10,0.13499927520751953,0.8049993515014648,1.3937492370605469,1.422499656677246,0.8999996185302699,0,0.01813645944209763,1.8181928525602122,21.9950008392334,1.5853794694777237,22.1200008392334,6.333361590301366,22.23500061035156,0.01813645944209763
5963,2003-10-28,22.60000038146973,22.60000038146973,22.3700008392334,22.434999465942386,5107600.0,0.024710953015314674,1.7878577703796612,-1.1379337560179947,37.77175856675058,15.01438708823759,-0.3278033814175707,0.22292441251773454,0.6033213783719091,0.8954750118651518,30.74332206946306,0.5450000762939489,-0.7264617547897423,-0.06924972534179474,-1.192633632049688,1.0541341813660985,-0.6309416786957414,0.4924422280121519,-0.7250003814697301,100.0,63.88843087888442,0.5616919533539468,10,-0.36250019073486683,0.259999275207516,0.8699994087219203,0.8774995803832972,0.31500053405761363,1,-0.0028761297770116823,1.689668780089974,22.05500030517578,1.8181928525602122,21.9950008392334,1.5853794694777237,22.1200008392334,-0.0028761297770116823
5964,2003-10-29,22.5049991607666,22.95000076293945,22.399999618530273,22.51499938964844,2875600.0,-0.004203593765468305,-4.000026009380685,-0.06060711148104063,44.551277740622425,17.251961396709966,-0.24264206328039606,0.22760234242001687,0.6948284422643987,0.9792954363242501,32.3451270735026,0.5500011444091761,-0.6848877820651964,-0.09950094223022532,-1.0898748935740201,0.8908730091135695,-0.5946879179021209,0.3956860334416703,-0.6154991531372076,55.49983978271504,15.42573365259566,0.495186975671897,10,-0.05499839782714844,0.35500049591064453,0.9650006294250488,0.9725008010864258,0.445001602172848,2,0.0062208976768654,1.7878577703796612,22.60000038146973,1.689668780089974,22.05500030517578,1.8181928525602122,21.9950008392334,0.0062208976768654
5965,2003-10-30,22.625,22.68000030517578,22.5,22.53000068664551,2408000.0,0.005332185901281816,-1.3225742939764966,-9.49971390424956,50.15382015073319,19.869228267492826,-0.35971076811214786,0.03247679878028009,0.5723334379228113,0.8504544558711942,34.41435174857681,0.18000030517578125,-0.6353260134795171,0.06924991607666087,-0.8038402801164786,0.9423401122698003,-0.36729518201990885,0.5057950141732306,-0.6930799621582047,67.49992370605493,23.978320457866445,0.43654509809656894,10,-0.17499923706054688,0.22749996185302734,0.8449997901916504,0.8524999618530273,0.40500068664551137,3,-0.005303904496503753,-4.000026009380685,22.5049991607666,1.7878577703796612,22.60000038146973,1.689668780089974,22.05500030517578,-0.005303904496503753
5966,2003-10-31,22.424999237060547,22.649999618530273,22.38500022888184,22.625,3194400.0,-0.008839812726605611,1.1199951171874716,-2.1052864055254066,48.22481400556188,23.681903375971682,-0.16796763508205714,0.15372444395885765,0.7648855539049606,1.036370548871112,36.54188990814961,0.26499938964843395,-0.5892189474516449,-0.07575082778930664,-0.8209829586937225,0.6694813031151092,-0.44836689324151635,0.29686523766290307,-0.4523559702148461,44.44437716594729,-2.861305913810199,0.3726160654522081,10,0.02500152587890625,0.41250038146972656,1.05125093460083,0.9625005722045898,0.5250015258789027,4,0.012040154601987929,-1.3225742939764966,22.625,-4.000026009380685,22.5049991607666,1.7878577703796612,22.60000038146973,0.012040154601987929
5967,2003-11-03,22.57500076293945,22.645000457763672,22.489999771118164,22.57500076293945,2396800.0,0.006689031481927676,1.2143051771116042,-0.0,53.910644586920945,29.09393918169744,-0.28263235004402176,-0.06414813744009962,0.609830772670179,0.870858045524816,38.4296930982294,0.220001220703125,-0.5431697557357715,0.11525068283080842,-0.5020816661801817,0.7325830318417985,-0.19341549167468486,0.4239168573363017,-0.5632631962499985,35.34481908138092,-13.143825622904316,0.30866617450549455,11,-0.12499999999999645,0.26249885559082387,0.9012494087219274,0.7899990081787145,0.36499977111816406,0,0.006644501149985826,1.1199951171874716,22.424999237060547,-1.3225742939764966,22.625,-4.000026009380685,22.5049991607666,0.006644501149985826
5968,2003-11-04,22.38500022888184,22.649999618530273,22.31999969482422,22.61000061035156,2683200.0,-0.008416413184336502,1.1639452932016734,-100.0,49.48716895352349,33.94526325353032,-0.07986705249847859,0.0608456900792298,0.7919824922472323,1.0402531757329427,40.08503820606036,0.3299999237060547,-0.511038405365781,-0.031499862670894885,-0.5243760001081696,0.4613762747663799,-0.27793793138953404,0.21493820604774427,-0.3357321343423898,10.31752759595826,-38.130488843921945,0.24643806871863777,11,0.06500053405761363,0.45249938964843395,1.0374999046325648,0.8549995422363246,0.6450004577636719,1,0.025463466115527744,1.2143051771116042,22.57500076293945,1.1199951171874716,22.424999237060547,-1.3225742939764966,22.625,0.025463466115527744
5969,2003-11-05,22.149999618530273,22.44499969482422,22.01499938964844,22.274999618530273,6031000.0,-0.010498128565947562,-1.1772142119037943,0.5555546136566106,44.988351413836035,38.31305270558438,0.15847333614522796,0.23712076455095144,1.0164028974925792,1.245408450942982,41.54552800148005,0.4300003051757777,-0.43851723399997056,-0.2215004920959487,-0.6275349945593902,0.18453401036749284,-0.42451774332766945,-0.018483240864227923,0.8000011444091761,20.300758349299162,-25.82760695188291,0.20301725123172112,11,0.3000011444091797,0.6875,1.2687501907348633,1.077500343322754,0.75,2,0.03453730519963916,1.1639452932016734,22.38500022888184,1.2143051771116042,22.57500076293945,1.1199951171874716,22.424999237060547,0.03453730519963916
5970,2003-11-06,22.104999542236328,22.23500061035156,21.975000381469727,22.200000762939453,3341000.0,-0.0020316061882140746,2.1515004392658255,0.760009765625,44.063933502468664,42.57613282095183,0.22475733247879148,0.2500484964613179,1.0500817229524344,1.2616750664167071,42.19271200484168,0.2600002288818324,-0.35974422529191585,-0.23800058364868093,-0.634238133944681,0.15823696664731912,-0.43611935879668096,-0.039881808500680904,0.8263011932373026,19.259156696637977,-24.062213039820602,0.19811877514800064,11,0.3575010299682617,0.7300004959106445,1.3137502670288086,1.1050004959106445,1.010000228881836,3,0.038226701569867405,-1.1772142119037943,22.149999618530273,1.1639452932016734,22.38500022888184,1.2143051771116042,22.57500076293945,0.038226701569867405
5971,2003-11-07,22.13999938964844,22.32999992370605,22.065000534057614,22.165000915527344,2405600.0,0.0015833453126854469,-2.028577656675626,0.26317057500799346,49.50494021135653,46.961856570197085,0.2374599879736614,0.18682284133013027,1.0011937125450423,1.2000889943508248,42.341022617890786,0.2649993896484375,-0.2874613287337411,-0.17900066375732138,-0.5625381501276756,0.20453682261303285,-0.3707694069424967,0.012768079427853962,0.7530493316650322,24.444325136905928,-18.153559147223593,0.19176874318517667,11,0.3225011825561488,0.6950006484985316,1.3175001144409144,1.0700006484985316,1.4000015258789027,4,0.04019879501049983,2.1515004392658255,22.104999542236328,-1.1772142119037943,22.149999618530273,1.1639452932016734,22.38500022888184,0.04019879501049983
5972,2003-11-10,22.01000022888184,22.23500061035156,21.934999465942386,22.184999465942386,2629600.0,-0.005871687640035872,1.1818143986683922,6.999542264267092,44.17477211386678,47.673302519876664,0.4027590162880621,0.29451131633773286,1.1167972497445966,1.311178149899039,42.59586099150282,0.3000011444091726,-0.2037784769214923,-0.2852498054504373,-0.6840303690171545,0.11353075811627988,-0.4846400872337959,-0.08585952366707872,0.8463265588378839,10.489614955744237,-28.729327668368178,0.1993902817833592,11,0.4324998855590785,0.7174997329711879,1.447499275207516,1.1999998092651332,0.6649990081787109,0,0.04270788388380509,-2.028577656675626,22.13999938964844,2.1515004392658255,22.104999542236328,-1.1772142119037943,22.149999618530273,0.04270788388380509
5973,2003-11-11,21.93000030517578,22.065000534057614,21.899999618530273,22.01000022888184,3014000.0,-0.0036347079906469126,-1.3571340989904261,0.4571444141689576,42.823535114001,47.481331116918724,0.4221146198742396,0.35282780474962294,1.1745663658417271,1.3762413823731237,42.09571375818617,0.1650009155273402,-0.10841596595944836,-0.3399997711181655,-0.7646357039304839,0.08463616169415289,-0.5523177375243264,-0.12768180471200452,0.871046843237302,5.504712375366158,-30.147912503852172,0.21231796640615944,11,0.3599996566772461,0.6649999618530273,1.5287494659423828,1.2799997329711914,0.6849994659423828,1,0.04605564135096962,1.1818143986683922,22.01000022888184,-2.028577656675626,22.13999938964844,2.1515004392658255,22.104999542236328,0.04605564135096962
5974,2003-11-12,22.125,22.200000762939453,21.8799991607666,21.979999542236328,2707400.0,0.008891914824925795,1.1694877995163773,-1.812507450587622,50.11335946237946,47.476835484879416,0.18723298661378607,0.14311308966992087,0.9565643945760627,1.1625769596986508,41.370108400552795,0.32000160217285156,-0.020429518988919426,-0.13100004196166992,-0.5553582065800811,0.2933581226567412,-0.3431791242708755,0.08117904034753565,0.6039633460224572,54.44453863434112,17.192664498186332,0.21217908230920485,11,0.1399993896484375,0.4174995422363281,1.309999942779541,1.0850000381469727,0.3850002288818395,2,0.04090398583708521,-1.3571340989904261,21.93000030517578,1.1818143986683922,22.01000022888184,-2.028577656675626,22.13999938964844,0.04090398583708521
5975,2003-11-13,22.51000022888184,22.51000022888184,22.125,22.15999984741211,2961400.0,0.01740114028844464,1.1999989100876591,2.413788113967034,60.44621827151937,48.83476929220803,-0.24115554087329016,-0.24292181273660773,0.5535285282074405,0.7646337094090363,39.63779769270136,0.3850002288818395,-0.008008504811215289,0.24675016403198669,-0.1902162188213481,0.6837165468853215,0.028266972605319296,0.4652333554586541,0.13406669861503318,100.0,56.98603464457245,0.21848319142666797,11,-0.245000839233402,-0.04750061035156605,0.8612494468688929,0.6999998092651332,0.09000015258789062,3,0.01732560576112463,1.1694877995163773,22.125,-1.3571340989904261,21.93000030517578,1.1818143986683922,22.01000022888184,0.01732560576112463
5976,2003-11-14,22.3799991607666,22.63999938964844,22.350000381469727,22.5,2296000.0,-0.005775258409301931,-2.222239883014949,-0.34285916698001295,56.410219754671076,49.11249986640249,-0.1321008322959223,-0.1177779481560961,0.6674799953894706,0.879447213114684,37.660399835061405,0.2899990081787145,-0.009950386369805386,0.11599912643432475,-0.3217533374731012,0.5537515903417507,-0.10287710551939,0.3348753583880395,-0.5,65.78945387103786,19.76242053083756,0.21887623195371328,11,-0.11499977111816406,0.032501220703125,0.8112502098083496,0.8275003433227539,-0.2049999237060547,4,0.03284185156003305,1.1999989100876591,22.51000022888184,1.1694877995163773,22.125,-1.3571340989904261,21.93000030517578,0.03284185156003305
5977,2003-11-17,22.65999984741211,22.670000076293945,22.440000534057614,22.450000762939453,2781400.0,0.01251120183848653,1.0000000000000309,-1.7499801319240245,51.321570541878714,49.316322265108624,-0.44564026686666836,-0.3777676035921935,0.3716122384708065,0.5862918130082093,35.15754905434941,0.29000091552734375,-0.02660302407221593,0.370999813079834,-0.09775645990571746,0.8397560860653854,0.13662167658705826,0.6053779495726097,-0.7648006820678717,98.73414970979361,57.0750317496185,0.23437813649277572,11,-0.38500022888183594,-0.2474994659423828,0.4387497901916504,0.4549999237060547,-0.1399993896484375,0,0.03883499885441233,-2.222239883014949,22.3799991607666,1.1999989100876591,22.51000022888184,1.1694877995163773,22.125,0.03883499885441233
5978,2003-11-18,22.2549991607666,22.670000076293945,22.25,22.65999984741211,2624800.0,-0.017872934217683212,-1.0241015906866011,-1.92858310626703,45.15504936177891,49.3348442593245,-0.06819046821302521,0.029119797861291374,0.7484590223180234,0.9774055738133498,32.70858130771107,0.4200000762939453,-0.035765966710901154,-0.03425083160400533,-0.5029248656944922,0.4344232024864816,-0.268587848649247,0.20008618544123635,-0.328807958984374,47.46829941958724,7.247646375401182,0.23433701704524323,11,0.020000457763671875,0.157501220703125,0.8437504768371582,0.8600006103515625,0.3150005340576172,1,0.018872167698589237,1.0000000000000309,22.65999984741211,-2.222239883014949,22.3799991607666,1.1999989100876591,22.51000022888184,0.018872167698589237
5979,2003-11-19,22.3799991607666,22.415000915527344,22.15999984741211,22.190000534057614,1526800.0,0.005616715556671981,-1.040008544921875,-0.4691316162515335,45.26111443554023,49.46786436299912,-0.1756002791947111,-0.08902463769541669,0.5997233489514926,0.839902879315229,30.17139013220772,0.2550010681152344,-0.06788303974069265,0.08349924087524485,-0.38612638846428027,0.55312487021477,-0.1513135737945177,0.3183120555450074,-0.42405560400390385,46.788830287992106,9.60495433622345,0.23481281466976214,11,-0.10499954223632812,0.032501220703125,0.5575008392333984,0.5750007629394531,0.3299999237060547,2,0.010500474493472467,-1.0241015906866011,22.2549991607666,1.0000000000000309,22.65999984741211,-2.222239883014949,22.3799991607666,0.010500474493472467
5980,2003-11-20,22.13500022888184,22.375,22.13500022888184,22.299999237060547,1820000.0,-0.010947227036284257,-1.9091056215104802,-0.8684221093420255,44.48671710860786,48.91028401824927,0.08281015538453218,0.16564851267871816,0.8142652918619326,1.0677339409130333,27.41133451819726,0.24499893188476207,-0.08441123691546082,-0.16224966049194123,-0.6307350310141118,0.3062357100302293,-0.3964923457530283,0.07199302476914582,-0.15049441133789188,0.0,-34.76738216393756,0.23424268526108594,11,0.13999938964843395,0.2775001525878871,0.8024997711181605,0.8199996948242152,0.6450004577636719,3,0.016941495194144895,-1.040008544921875,22.3799991607666,-1.0241015906866011,22.2549991607666,1.0000000000000309,22.65999984741211,0.016941495194144895
5981,2003-11-21,22.21500015258789,22.350000381469727,22.155000686645508,22.350000381469727,1892600.0,0.003614182194661364,1.888879469899264,0.8181881235044739,42.96874185093193,48.77628065570095,0.016279914559518716,0.10854038062577942,0.7045936387789382,0.9724537719269506,24.413695284133997,0.21500015258788707,-0.06986422892469335,-0.09324970245361186,-0.5417591924347498,0.35525978752752607,-0.3175044474441826,0.13100504253695888,-0.20307456469394225,14.953261032320983,-18.925595624787164,0.22425474499056983,11,0.05999946594238281,0.19999980926513672,0.5837497711181641,0.6549997329711914,0.4349994659423828,4,0.01733064263954054,-1.9091056215104802,22.13500022888184,-1.040008544921875,22.3799991607666,-1.0241015906866011,22.2549991607666,0.01733064263954054
5982,2003-11-24,22.45499992370605,22.540000915527344,22.299999237060547,22.34000015258789,1549200.0,0.010803500763883811,-1.4615354519401,-0.8518487121886172,51.34099000871081,49.722664532890924,-0.17205145164988522,-0.10535766464419893,0.43887228530871525,0.7198512602430078,21.50404190507629,0.3250007629394531,-0.04164483590691859,0.12675008773803498,-0.3097223472195516,0.5632225226956216,-0.09148612974075832,0.34498630521682827,-0.4167513562761016,59.81304412928525,22.005638442943074,0.2182362174787931,11,-0.1800003051757777,-0.03999996185302379,0.2775001525878942,0.4149999618530309,0.04999923706055043,0,-0.012469413831968201,1.888879469899264,22.21500015258789,-1.9091056215104802,22.13500022888184,-1.040008544921875,22.3799991607666,-0.012469413831968201
5983,2003-11-25,22.53499984741211,22.63999938964844,22.350000381469727,22.450000762939453,2064800.0,0.003562677531857794,-1.0350818487237738,0.7391239447365594,57.841145434755056,50.58130741871044,-0.17568199827319475,-0.2007705598616738,0.32339509968226565,0.6253504245829618,20.15020878324502,0.2899990081787145,-0.02671251393087104,0.21000003814697266,-0.21885396487180486,0.6388540411657502,-0.004426963362416103,0.4244270396563614,-0.4714812196275986,79.20797688516161,37.567360760748585,0.21442700150938804,11,-0.13749980926513672,-0.11999988555908203,0.1712498664855957,0.33500003814697266,0.3400001525878906,1,-0.0006656041601952323,-1.4615354519401,22.45499992370605,1.888879469899264,22.21500015258789,-1.9091056215104802,22.13500022888184,-0.0006656041601952323
5984,2003-11-26,22.645000457763672,22.67499923706055,22.5049991607666,22.60000038146973,1182800.0,0.004881322879804362,2.238169630692504,0.5294183645991862,60.7143019332337,50.61109449223425,-0.22815658156425656,-0.31594342752814697,0.185878686921221,0.5061314972278126,19.958534350942674,0.17000007629394887,0.017506600415874374,0.3130005836486802,-0.13247266462138185,0.7584738319187423,0.09026395951364918,0.5357372077837113,-0.557222572038782,94.44466029705177,47.90860947277564,0.2227366241350306,11,-0.24000072479247692,-0.23000049591064453,0.02124929428100586,0.22499942779541016,0.10499954223632812,2,-0.0033120230259805483,-1.0350818487237738,22.53499984741211,-1.4615354519401,22.45499992370605,1.888879469899264,22.21500015258789,-0.0033120230259805483
5985,2003-11-28,22.5049991607666,22.545000076293945,22.450000762939453,22.524999618530273,904200.0,-0.0061824373666140575,2.1665713014177634,-0.44445386343410453,56.9523715410711,50.67133357961203,-0.09939135153201306,-0.19541212745668446,0.2947193290578696,0.6360067903341999,19.82351598760863,0.19499969482421875,0.07340330384852578,0.17899932861327983,-0.2528827557406075,0.6108814129671671,-0.036941713563663825,0.3949403707902235,-0.3819879939615731,67.30758650033516,17.234466281903913,0.21594104217694357,11,-0.0999994277954066,-0.08999919891357422,0.07750082015991211,0.36500072479248047,0.1750011444091797,4,0.009109083819182517,2.238169630692504,22.645000457763672,-1.0350818487237738,22.53499984741211,-1.4615354519401,22.45499992370605,0.009109083819182517
5986,2003-12-01,22.69499969482422,22.69499969482422,22.4950008392334,22.5,1889600.0,0.008442592363604673,1.0512735240032864,-9.749761586877742,62.75602661049991,51.94182869834772,-0.26821582459568916,-0.3838267618802149,0.0786696887422984,0.43297033019383235,19.359054833011175,0.1999988555908203,0.10479529658477205,0.35549983978271626,-0.10532211335670638,0.8163217929221389,0.12508886321300494,0.5859108163524276,-0.5388692438038589,100.0,43.06424063260522,0.23041097656971152,12,-0.2799997329711914,-0.2799997329711914,-0.1237497329711914,0.17500019073486328,0.030000686645511365,0,0.003745362104617067,2.1665713014177634,22.5049991607666,2.238169630692504,22.645000457763672,-1.0350818487237738,22.53499984741211,0.003745362104617067
5987,2003-12-02,22.72500038146973,22.739999771118164,22.57500076293945,22.69499969482422,2576400.0,0.0013219073385735136,4.5000158947135365,0.15384991588092123,65.08536729253187,54.15630846843138,-0.3218751567406066,-0.4237389848571773,0.025655234704842655,0.38167290205375437,18.92469956130198,0.1649990081787145,0.0780023672949639,0.37800054550171325,-0.10338345229282098,0.8593845432962475,0.1373085466044479,0.6186925443989786,-0.525760390945063,96.15399663523702,31.36123378471875,0.24069199889726686,12,-0.2875003814697301,-0.31000041961670277,-0.19125032424927113,0.14499950408935192,0.07499885559082031,1,-0.0033003635502956152,1.0512735240032864,22.69499969482422,2.1665713014177634,22.5049991607666,2.238169630692504,22.645000457763672,-0.0033003635502956152
5988,2003-12-03,22.95499992370605,23.0049991607666,22.71999931335449,22.76000022888184,2675200.0,0.01012099178769943,-1.072714662227743,6.499841057917488,65.54304708143934,56.40985654019795,-0.49409696082969745,-0.6417488642438833,-0.23418659422111787,0.13540981055189505,18.345758206495567,0.2849998474121129,0.07864491237456761,0.5795001029968212,0.02648059776301892,1.1325196082306235,0.3029903503799183,0.8560098556137241,-0.7016839551220357,90.99110245069167,23.861205093299304,0.2765097526169017,12,-0.3850002288818324,-0.5125007629394496,-0.4300003051757777,-0.0850000381469691,-0.20499992370605113,2,-0.019603605507954036,4.5000158947135365,22.72500038146973,1.0512735240032864,22.69499969482422,2.1665713014177634,22.5049991607666,-0.019603605507954036
5989,2003-12-04,22.915000915527344,22.95000076293945,22.79999923706055,22.875,1244600.0,-0.0017424965502788048,1.727285337772276,0.20513322117454483,58.709682182759025,57.99018599288141,-0.41373585407833247,-0.5707626094930589,-0.22349807654747522,0.1577895460235581,17.070530636433602,0.1550006866455007,0.07435705490097178,0.5012510299682624,-0.09056063343395593,1.0930626933704808,0.20534519826715325,0.7971568616693716,-0.5714829638814187,83.78405314472866,19.952280343235728,0.2959058317011096,12,-0.33500099182128906,-0.4725017547607422,-0.36625099182128906,-0.04500102996826172,-0.375,3,-0.0017456213802827802,-1.072714662227743,22.95499992370605,4.5000158947135365,22.72500038146973,1.0512735240032864,22.69499969482422,-0.0017456213802827802
5990,2003-12-05,22.95000076293945,23.07500076293945,22.82999992370605,22.875,1551200.0,0.0015273770898429628,-1.9696906644470908,1.8749761586876854,62.78029667377434,60.19146986208612,-0.35869028794137137,-0.5683508653363063,-0.28574932587192947,0.10639259185445482,15.777509239816165,0.24500083923339844,0.1225289089913062,0.49400081634520987,-0.12502759713404998,1.1130292298244697,0.18448660960557817,0.8035150230848416,-0.5271050661990451,78.44827302712697,14.250111683659426,0.3095142067396306,12,-0.2625007629394496,-0.47250080108642223,-0.29500055313109996,-0.08000087738036754,-0.30000114440917613,4,-0.008714629903734838,1.727285337772276,22.915000915527344,-1.072714662227743,22.95499992370605,4.5000158947135365,22.72500038146973,-0.008714629903734838
5991,2003-12-08,23.03000068664551,23.09000015258789,22.774999618530273,22.875,1592000.0,0.0034858353397202446,1.290916152837792,2.066654798840489,59.11331808081344,61.055061870097525,-0.3474642614869552,-0.6095050440666299,-0.3869912986641424,0.014765102984725331,14.716788969431011,0.3150005340576172,0.1672982117578954,0.5295006752014189,-0.1210371138957207,1.1800384642985584,0.2042317806528473,0.8547695697499904,-0.5158102806372398,88.34960445616503,27.341881039278938,0.3252688945485702,12,-0.31000041961670277,-0.5450010299682653,-0.37875032424927113,-0.16000080108642933,-0.4549999237060618,0,-0.015197584499972994,-1.9696906644470908,22.95000076293945,1.727285337772276,22.915000915527344,-1.072714662227743,22.95499992370605,-0.015197584499972994
5992,2003-12-09,22.95000076293945,23.114999771118164,22.920000076293945,23.114999771118164,1900200.0,-0.0034737265011220986,1.363646872507427,-1.0645050144588677,70.38127956810013,62.44841010713587,-0.21217701413730694,-0.4800861228169495,-0.32395938358660814,0.0832727434461411,13.344153540519315,0.19499969482421875,0.23673054063355536,0.40250072479247834,-0.23451171996011766,1.0395131695450743,0.08399450241617856,0.7210069471687781,-0.34368079747843794,58.22814760446895,-4.306652837578717,0.3185062223762982,12,-0.16750049591064098,-0.45250129699706676,-0.3062505722045863,-0.08000087738036754,-0.23000144958496094,1,-0.00980393786448408,1.290916152837792,23.03000068664551,-1.9696906644470908,22.95000076293945,1.727285337772276,22.915000915527344,-0.00980393786448408
5993,2003-12-10,22.940000534057614,23.024999618530273,22.795000076293945,22.95000076293945,1344200.0,-0.00043573980607380935,1.8750312928412622,0.06060781208456988,67.61010438834087,63.21461037992556,-0.1549841080643546,-0.4116447852882992,-0.3396138532723647,0.08783304456709828,11.628802221324936,0.22999954223632812,0.311087118471125,0.3420004844665492,-0.2472405538923006,0.931241522825399,0.04737996528712429,0.6366210036459741,-0.2421182035783147,48.52965925792847,-15.336085051709269,0.29462051917942467,12,-0.15750026702880504,-0.4425010681152308,-0.29625034332275035,-0.0700006484985316,0.02499961853027699,2,-0.006102933467207694,1.363646872507427,22.95000076293945,1.290916152837792,23.03000068664551,-1.9696906644470908,22.95000076293945,-0.006102933467207694
5994,2003-12-11,23.03000068664551,23.06999969482422,22.940000534057614,22.940000534057614,1334600.0,0.00392328467709846,-1.8888653414146772,-8.999809269502904,81.18465509587227,65.90708633045902,-0.2063261698772081,-0.45362585258894583,-0.46329486851578494,-0.010252505634095854,10.443726039793805,0.12999916076660512,0.34852524951176633,0.3867506027221701,-0.1883773825710584,0.9618785880153986,0.09918661007555585,0.6743145953687844,-0.2570372168512165,75.00028049232117,2.929710947206445,0.28756399264661386,12,-0.22500038146973012,-0.5325012207031286,-0.3862504959106481,-0.16000080108642933,-0.10500144958496094,3,-0.012158084164012872,1.8750312928412622,22.940000534057614,1.363646872507427,22.95000076293945,1.290916152837792,23.03000068664551,-0.012158084164012872
5995,2003-12-12,22.899999618530273,23.0,22.79999923706055,22.97500038146973,2353200.0,-0.005644857326931096,2.200012207031193,-0.8333403975755258,73.06391597918724,67.05240737142428,-0.016094397813226635,-0.30873808395825364,-0.36273216592532975,0.10922840948204282,10.143184655335578,0.23000144958496094,0.3607018385576204,0.237249565124511,-0.3452546062500019,0.8197537364990239,-0.05400252056274368,0.5285016508117657,0.21500015258789062,36.7646893828047,-40.773930607226994,0.2912520856872563,12,-0.054999351501464844,-0.4025001525878906,-0.25624942779541016,-0.029999732971191406,-0.15999984741210938,4,-0.01572046764191315,-1.8888653414146772,23.03000068664551,1.8750312928412622,22.940000534057614,1.363646872507427,22.95000076293945,-0.01572046764191315
5996,2003-12-15,23.114999771118164,23.22500038146973,22.8799991607666,23.0,2879000.0,0.0093886531078331,1.059702682236636,-1.5333146838918963,72.60268961751188,67.88766540753316,-0.1846725102855693,-0.4910256510951001,-0.6028614501282092,-0.11107684339833312,10.530140040635382,0.34500122070312855,0.36249988694003576,0.4154996871948242,-0.18437718016138405,1.0153765545510325,0.11556125351672009,0.7154381208729284,-0.31500053405761363,74.41848086442691,-5.140793961426354,0.2999384336781035,12,-0.1424999237060547,-0.5625,-0.4662494659423828,-0.24499988555908203,-0.26499938964843395,0,-0.020116814068451783,2.200012207031193,22.899999618530273,-1.8888653414146772,23.03000068664551,1.8750312928412622,22.940000534057614,-0.020116814068451783
5997,2003-12-16,23.540000915527344,23.60000038146973,23.07500076293945,23.114999771118164,4172800.0,0.018386378914881485,-1.0792098653522924,3.695669480702569,77.83930122513826,69.25391586794416,-0.5385415195314707,-0.8924767631885793,-1.0443803812920365,-0.5435162510089384,11.401212589628257,0.5249996185302805,0.3997096163328031,0.7965007781982436,0.08932559686477859,1.5036759595317086,0.4429131875315129,1.1500883688649743,-0.7400016784667933,92.54665301905885,12.408281809405565,0.35358759066673245,12,-0.35250091552734375,-0.8000011444091797,-0.8912506103515625,-0.6700010299682617,-0.4900016784667933,1,-0.040994057564006536,1.059702682236636,23.114999771118164,2.200012207031193,22.899999618530273,-1.8888653414146772,23.03000068664551,-0.040994057564006536
5998,2003-12-17,22.67499923706055,23.709999084472656,22.440000534057614,23.45000076293945,11024400.0,-0.036746034189668375,-1.0401600642217799,-1.8235280918037917,50.585912470756604,68.35127478883277,0.3157719704315447,0.005906419537939911,-0.20161393232231362,0.3112569508513019,11.010487738463462,1.2699985504150426,0.3851522054218748,-0.0895009040832484,-0.7595674627925249,0.580565654626028,-0.42453418343788485,0.24553237527138805,0.9250011444091797,18.503856002523616,-57.35356235533024,0.33503327935463745,12,0.4000005722045863,0.11999988555907848,-0.08999919891357777,0.1950006484985316,0.3000011444091797,2,0.0019845679297925134,-1.0792098653522924,23.540000915527344,1.059702682236636,23.114999771118164,2.200012207031193,22.899999618530273,0.0019845679297925134
5999,2003-12-18,22.614999771118164,23.045000076293945,22.5049991607666,22.70000076293945,8681800.0,-0.0026460625341200306,-2.5409639232313377,0.10967848318090624,52.217751239005835,67.17765862941405,0.3673743715009472,0.08897608906207566,-0.15855772836267334,0.36768058101368695,10.35558808836239,0.5400009155273438,0.3602758652493243,-0.1612504005432136,-0.8108570442107599,0.4883562431243327,-0.48605372237698674,0.16355292129055954,1.0949993133544922,13.779483213060336,-60.550380413987746,0.32480332183377353,12,0.46000003814697266,0.17999935150146484,-0.1724996566772461,0.25500011444091797,0.26000022888183594,3,0.01547647070581526,-1.0401600642217799,22.67499923706055,-1.0792098653522924,23.540000915527344,1.059702682236636,23.114999771118164,0.01547647070581526
6000,2003-12-19,22.51000022888184,22.625,22.38999938964844,22.614999771118164,6658800.0,-0.0046429159097503,2.760009765624943,1.235274318411319,46.13780201979668,65.73593462263442,0.4508029079353477,0.23558892762921602,-0.05998166490986634,0.46718004698353255,9.666138749458502,0.23500061035155895,0.31191504812011317,-0.2849999427795389,-0.8756468766849181,0.3056469911258404,-0.5803234097322267,0.010323524173148968,1.1999988555908168,9.09097477097364,-59.430972378903824,0.2953234669526895,12,0.5399990081787074,0.40749931335448863,-0.10625076293945668,0.35999965667724254,0.4899997711181605,4,0.018436206306486014,-2.5409639232313377,22.614999771118164,-1.0401600642217799,22.67499923706055,-1.0792098653522924,23.540000915527344,0.018436206306486014
6001,2003-12-22,22.60000038146973,22.78499984741211,22.5049991607666,22.51000022888184,4850400.0,0.00399822975001185,-4.599885561700918,-0.8571480472298201,47.45417705154422,63.18847878746154,0.3278719567992354,0.1854173541937243,-0.1537188908527618,0.3756601189754001,8.919239209232256,0.2800006866455078,0.29285264782685516,-0.21424980163573792,-0.7476237081598498,0.31912410488837395,-0.48093675489779386,0.05243715162631801,1.0571987152099567,15.909169725168383,-47.088515370312464,0.26668695326205544,12,0.44999885559081676,0.322499275207516,-0.23625087738037465,0.2699995040893519,0.11499977111816051,0,0.006194663154219349,2.760009765624943,22.51000022888184,-2.5409639232313377,22.614999771118164,-1.0401600642217799,22.67499923706055,0.006194663154219349
6002,2003-12-23,22.174999237060547,22.690000534057614,22.170000076293945,22.59000015258789,4925400.0,-0.018805360054668485,-1.4470653705648289,-4.611113465858518,35.28302497903735,59.596581075316706,0.7055770810388005,0.6201620253366649,0.2668817061413691,0.798331241289354,9.036593964905142,0.5200004577636683,0.2481709570330679,-0.6252509117126479,-1.2105043779320077,-0.0399974454932881,-0.9178776448223296,-0.3326241786029662,1.4315118713378894,0.32462103806896925,-56.68939959237581,0.2926267331096804,12,0.7650003433227539,0.7475004196166992,0.16375064849853516,0.6950006484985352,0.5650005340576172,1,0.03043973698457081,-4.599885561700918,22.60000038146973,2.760009765624943,22.51000022888184,-2.5409639232313377,22.614999771118164,0.03043973698457081
6003,2003-12-24,22.520000457763672,22.70000076293945,22.25,22.25,2211200.0,0.015558116463270544,-2.333333333333307,-0.6506020773968195,43.31641788347321,55.38899916282792,0.32937034318310765,0.2887856626094951,-0.0769899144563766,0.4528228337724798,9.50697992250977,0.5250015258789027,0.21469730260880482,-0.2794997215270989,-0.8662209610900291,0.3072215180358313,-0.5728603413085622,0.013860898254364429,1.000319988708494,40.00004359654018,-13.06479974911047,0.2933606197814644,12,0.4199991226196289,0.4024991989135742,-0.17625045776367188,0.34999942779541016,0.3050003051757777,2,0.02353458119554186,-1.4470653705648289,22.174999237060547,-4.599885561700918,22.60000038146973,2.760009765624943,22.51000022888184,0.02353458119554186
6004,2003-12-26,22.56999969482422,22.6200008392334,22.450000762939453,22.4950008392334,927800.0,0.0022202147444143616,-1.060619371842741,0.2777730682829653,43.602686467095516,52.11552921703995,0.2316146983329226,0.2454645549276897,-0.12428816772131768,0.4049172478357441,10.127349753257679,0.1700000762939453,0.1650416323835664,-0.22575044631958008,-0.8175661474024665,0.3660652547633063,-0.5216582968610233,0.07015740422186312,0.869301529437255,65.04061258478401,14.559259501104194,0.2959078505414437,12,0.36999988555908203,0.35249996185302734,-0.22624969482421875,0.3000001907348633,-0.11499977111816762,4,0.01794420434743671,-2.333333333333307,22.520000457763672,-1.4470653705648289,22.174999237060547,-4.599885561700918,22.60000038146973,0.01794420434743671
6005,2003-12-29,22.709999084472656,22.709999084472656,22.46500015258789,22.625,3066400.0,0.006202897276978758,4.764742841755678,1.1333384196739655,44.71945335343492,49.01739185436473,0.06909555090608421,0.12818269552088424,-0.25861453364133524,0.26696865603937425,10.486124544198889,0.24499893188476562,0.12485384644105935,-0.09600105285644389,-0.6735427627966324,0.4815406570837446,-0.3847719078265399,0.19276980211365213,0.6531440709107663,87.80474945493228,40.37381125916274,0.2887708549700948,12,0.23000049591064453,0.21250057220458984,-0.36624908447265625,0.16000080108642578,-0.2699985504150426,0,0.007265562403309778,-1.060619371842741,22.56999969482422,-2.333333333333307,22.520000457763672,-1.4470653705648289,22.174999237060547,0.007265562403309778
6006,2003-12-30,22.78000068664551,22.85000038146973,22.57999992370605,22.60000038146973,2926200.0,0.0030824132538480598,-1.454535996670734,2.1176734583969123,47.18543495986063,45.61140671377832,-0.059701213080522564,0.0683816263587147,-0.32201272189257324,0.19784900676187434,10.85091999563414,0.270000457763679,0.05533346390710747,-0.03024950027465323,-0.6055987565286394,0.5450997559793329,-0.3179241284016463,0.25742512785233984,0.5115538839925442,89.70593185158596,41.83801291951294,0.28767462812699285,12,0.15999889373778942,0.15249919891357067,-0.43625068664551137,0.08999919891357067,-0.28000068664551137,1,0.0096575639474612,4.764742841755678,22.709999084472656,-1.060619371842741,22.56999969482422,-2.333333333333307,22.520000457763672,0.0096575639474612
6007,2003-12-31,22.649999618530273,22.915000915527344,22.54999923706055,22.834999084472656,2929200.0,-0.005706807032339056,1.115932574455008,-1.0277730682829653,45.382161349185026,45.03321214471481,-0.07735841383960107,0.20287735602006052,-0.1801739441692618,0.32455209225163983,11.14736617921173,0.3650016784667933,0.0015337666490395918,-0.1565005302429192,-0.735157523690031,0.42215646320419253,-0.4458290269664751,0.13282796648063666,0.5742616824471369,60.15023576517559,11.855194898798452,0.2893284967235559,12,-0.042499542236328125,0.28999996185302734,-0.30499982833862305,0.2200002670288086,-0.1900005340576172,2,0.002869780801428412,-1.454535996670734,22.78000068664551,4.764742841755678,22.709999084472656,-1.060619371842741,22.56999969482422,0.002869780801428412
6008,2004-01-02,22.5049991607666,22.899999618530273,22.475000381469727,22.75,2471800.0,-0.006401786322550063,-1.7868948826505406,1.3243326838019238,41.784032513802096,43.87391006413662,0.045808862168595255,0.3293207651558241,-0.02767804467488233,0.46505859520197035,10.516768374635307,0.4249992370605469,-0.07512858771414344,-0.27900094985961843,-0.8682438592185555,0.31024195949931865,-0.573622404539087,0.015620504819850112,0.6560064667297993,11.827608554763449,-31.722510157856995,0.29462145467946876,1,0.03750133514404297,0.4350004196166992,-0.15999937057495117,0.36500072479248047,0.025001525878909803,4,0.010442151482557893,1.115932574455008,22.649999618530273,-1.454535996670734,22.78000068664551,4.764742841755678,22.709999084472656,0.010442151482557893
6009,2004-01-05,22.875,22.95000076293945,22.60000038146973,22.79999923706055,4638600.0,0.016440828839417554,2.1110828543818063,-0.30612451440625715,49.63610528542706,44.262610426984445,-0.3167411257121344,-0.04619915046476564,-0.38524591118767404,0.09123266864694202,9.909297486179184,0.445001602172848,-0.20465348639518766,0.09299993515014648,-0.4946401256301023,0.6806399959303953,-0.20082009523997968,0.38681996554027265,0.22654529442425186,84.53594462796978,38.469888498341874,0.293820030390125,1,-0.3149995803833008,0.06499958038330078,-0.46875,-0.005000114440917969,-0.37999916076660156,0,-0.002185758997182541,-1.7868948826505406,22.5049991607666,1.115932574455008,22.649999618530273,-1.454535996670734,22.78000068664551,-0.002185758997182541
6010,2004-01-06,22.75,22.86000061035156,22.670000076293945,22.774999618530273,2636400.0,-0.005464480874316946,-1.054065757322655,-0.3333248563145471,44.5441104104526,43.93926968908537,-0.17222866542669024,0.06645628886179011,-0.24530175487616646,0.21196119921006584,8.890797600674025,0.2049999237060547,-0.21789096138391173,-0.02200002670288015,-0.6043859991415985,0.5603859457358382,-0.3131930129222411,0.2691929595164808,0.2956525813364337,57.894610037866286,14.778169480514407,0.2911929862193593,1,-0.18999958038330078,0.18999958038330078,-0.3400001525878906,0.11999988555908203,-0.29000091552734375,1,-0.012967036320613134,2.1110828543818063,22.875,-1.7868948826505406,22.5049991607666,1.115932574455008,22.649999618530273,-0.012967036320613134
6011,2004-01-07,22.68000030517578,22.770000457763672,22.565000534057614,22.75,3856800.0,-0.003076909662602989,2.7272506588986634,2.800030518043793,35.61874531137572,43.97657194823408,-0.10022759108656842,0.11477496489840178,-0.1568334500426687,0.27412542585743793,8.06742596172969,0.20499992370605824,-0.23398811467122016,-0.0744997024536147,-0.6451592182536565,0.4961598133464271,-0.35982946035363383,0.21083005544640443,0.31311312585810214,43.157844015146665,6.0339945420927705,0.28532975790002013,1,-0.07999992370605469,0.25999927520751953,-0.2700004577636719,0.1875,-0.26000022888183594,2,-0.010582000347830522,-1.054065757322655,22.75,2.1110828543818063,22.875,-1.7868948826505406,22.5049991607666,-0.010582000347830522
6012,2004-01-08,22.72500038146973,22.79999923706055,22.625,22.63500022888184,2250800.0,0.0019841303213599115,-2.181786655569286,-1.2857220708446866,51.15209803578601,44.84720307626884,-0.06593966876639712,0.05486721130889194,-0.18439548682782814,0.22123250992925136,7.0815729097796485,0.17499923706055043,-0.22255411853573648,-0.01824960708617951,-0.5815045775188139,0.5450053633464549,-0.2998770923024985,0.26337787813013946,0.21872624827975784,52.63153667928976,12.60907187364932,0.2816274852163179,1,-0.02499961853027699,0.21499919891357067,-0.31000041961670277,0.13499927520751598,-0.28000068664551137,3,-0.009901006719154948,2.7272506588986634,22.68000030517578,-1.054065757322655,22.75,2.1110828543818063,22.875,-0.009901006719154948
6013,2004-01-09,22.79999923706055,22.854999542236328,22.670000076293945,22.70000076293945,3268600.0,0.0033002796185639394,-1.3124955296473786,1.1110922731319401,54.23339103381638,46.02839247257116,-0.10844834027586003,-0.03284178623946232,-0.2582949445146774,0.14053301817233077,6.605601202201242,0.1849994659423828,-0.21880073183325877,0.06374931335449574,-0.4926482064191333,0.6201468331281248,-0.214449446532317,0.3419480732413085,0.09730379948160461,61.03858786927175,16.965535648906936,0.27819875988681375,1,-0.09249877929687855,0.14000034332275035,-0.37374925613403676,0.060000419616695666,-0.44999885559082387,4,-0.014912287893204645,-2.181786655569286,22.72500038146973,2.7272506588986634,22.68000030517578,-1.054065757322655,22.75,-0.014912287893204645
6014,2004-01-12,22.75,22.875,22.6200008392334,22.690000534057614,3313400.0,-0.00219294906726486,-1.5500061989185272,0.600003814755467,55.63378957407071,47.24109649708625,-0.033783629742604404,-0.005159586648595393,-0.2046919959926683,0.18751676874280676,5.934384057380465,0.25499916076660156,-0.1402590897329432,0.027750110626222124,-0.5113477683283243,0.5668479895807685,-0.24179882885105286,0.2972990501034971,-0.5799999237060547,59.67734988832808,10.7174947820222,0.26954893947727404,1,-0.037499427795410156,0.18999958038330078,-0.24375057220458984,0.1099996566772461,-0.25,0,-0.00967029948810938,-1.3124955296473786,22.79999923706055,-2.181786655569286,22.72500038146973,2.7272506588986634,22.68000030517578,-0.00967029948810938
6015,2004-01-13,22.540000915527344,22.78000068664551,22.475000381469727,22.75,2207800.0,-0.009230728987809078,1.259257689427622,-3.500015894713211,48.6666796648833,47.405679242088766,0.16714205325212816,0.18602399879291553,0.0026763153691398145,0.3930889433375597,6.018925645630141,0.3050003051757848,-0.11217214531105668,-0.16424903869629048,-0.7023970820406191,0.37389900464803816,-0.4333230603684548,0.10482498297587384,-0.35590084075927564,16.250149011754047,-35.366491330644806,0.269074021672165,1,0.1724996566772461,0.39999866485595703,-0.028751373291015625,0.31999874114990234,0.0049991607666015625,1,-0.001996454057947572,-1.5500061989185272,22.75,-1.3124955296473786,22.79999923706055,-2.181786655569286,22.72500038146973,-0.001996454057947572
6016,2004-01-14,22.649999618530273,22.71999931335449,22.479999542236328,22.540000915527344,1691200.0,0.004880155214508131,-1.0869413784238457,-0.5238056312443233,62.273915053469764,49.282540764787065,0.04108382118506171,0.04153182546898648,-0.10228159823244098,0.2779806540054821,5.335162646778454,0.2399997711181605,-0.0842058425536436,-0.031000328063964133,-0.5334222902445127,0.47142163411658444,-0.2822113091542384,0.22021065302631015,-0.45208154525756683,43.74985098824595,-13.761899351565297,0.25121098109027507,1,0.0625009536743164,0.28999996185302734,-0.06749963760375977,0.21000003814697266,0.11499977111816762,2,-0.008388544691284472,1.259257689427622,22.540000915527344,-1.5500061989185272,22.75,-1.3124955296473786,22.79999923706055,-0.008388544691284472
6017,2004-01-15,22.57500076293945,22.67499923706055,22.5,22.649999618530273,2525200.0,-0.0033112078081214413,1.800030518043691,-0.6818158173085582,51.651663692037566,50.378944229035454,0.11658551192592626,0.042718689179896074,-0.02784525369309776,0.3477811076781343,3.572065250098101,0.17499923706055043,-0.07122152295601936,-0.05774917602539276,-0.35716055680587644,0.24166220475509093,-0.2074548664156346,0.09195651436484908,-0.3635410511321986,25.00011920940235,-33.29221827619131,0.14970569039024245,1,0.13749980926514027,0.3649988174438512,0.02749919891357777,0.27749919891357777,0.32499885559082387,3,-0.0068660323989873095,-1.0869413784238457,22.649999618530273,1.259257689427622,22.540000915527344,-1.5500061989185272,22.75,-0.0068660323989873095
6018,2004-01-16,22.71999931335449,22.774999618530273,22.60000038146973,22.67499923706055,2808000.0,0.006422969900983455,1.258044668676506,-0.6000101726811413,54.261361481232484,50.892861584124944,0.005913888865588746,-0.10407151223291677,-0.16560779486900046,0.19813504215370514,3.7553349358196813,0.19999885559082387,-0.06942472520443488,0.08499937057494833,-0.2164184303060317,0.38641717145592835,-0.0657095298655399,0.23570827101543657,-0.4952687957833817,61.24979138354345,3.6536341362571676,0.15070890044048932,1,-0.044999122619625354,0.22000026702881215,-0.07999944686889293,0.1175003051757848,0.21000099182129262,4,-0.012103856815199321,1.800030518043691,22.57500076293945,-1.0869413784238457,22.649999618530273,1.259257689427622,22.540000915527344,-0.012103856815199321
6019,2004-01-20,22.96500015258789,22.979999542236328,22.70000076293945,22.70000076293945,3209400.0,0.010783487968214489,-1.11320320147403,5.888865341415835,56.83649759254479,52.25868238213519,-0.2514170472976893,-0.3388813853889161,-0.39280057173575855,-0.05005600440895108,4.118337386592084,0.27999877929687855,-0.04381077318237914,0.31250019073486257,-0.022768876079826583,0.6477692575495517,0.144865657327518,0.48013472414220715,-0.7272642453682074,97.02981889600211,41.46803235301945,0.16763453340734508,1,-0.23750019073486328,-0.025000572204589844,-0.3250002861022949,-0.1275005340576172,-0.0400009155273402,1,-0.026779872285298545,1.258044668676506,22.71999931335449,1.800030518043691,22.57500076293945,-1.0869413784238457,22.649999618530273,-0.026779872285298545
6020,2004-01-21,22.92499923706055,23.0,22.665000915527344,22.96500015258789,3521600.0,-0.0017418208256720913,5.090858648911083,-0.15094719871018208,53.95092025815247,54.29559070955483,-0.2056033410594651,-0.28058121335956443,-0.3336385353971032,-0.013510287198148063,4.249798069668669,0.33499908447265625,0.009291234671167103,0.25174932479858825,-0.09746449034851068,0.6009631399456872,0.07714241722503701,0.4263562323721395,-0.6575727844402017,85.57678905476355,32.91570483662492,0.17460690757355005,1,-0.18749904632568715,0.015000343322750354,-0.2737493515014684,-0.08749961853027699,0.06500053405761363,2,-0.01853868053236385,-1.11320320147403,22.96500015258789,1.258044668676506,22.71999931335449,1.800030518043691,22.57500076293945,-0.01853868053236385
6021,2004-01-22,22.739999771118164,22.92499923706055,22.69499969482422,22.92499923706055,2298800.0,-0.008069769775316593,1.486488715680456,4.62488079343937,52.38096199220507,54.432131149156945,-0.012513882166032886,-0.08912505927005299,-0.13236092011728573,0.1655659466795143,4.446215363441451,0.22999954223633168,0.0006888449186988055,0.05974988937378001,-0.28889377722022047,0.4083935559677805,-0.11457194392322023,0.23407172267078025,-0.4286189056550356,47.99995422363281,-3.5603893330332284,0.17432183329699938,1,-0.0024995803833007812,0.19999980926513672,-0.06874990463256836,0.09749984741210938,0.8549995422363246,3,-0.008575184555273618,5.090858648911083,22.92499923706055,-1.11320320147403,22.96500015258789,1.258044668676506,22.71999931335449,-0.008575184555273618
6022,2004-01-23,22.85000038146973,22.94499969482422,22.75,22.82500076293945,3709600.0,0.00483731800610121,-1.2285533672657518,-0.13513346323965103,59.29924569585997,54.99500388938401,-0.1150134592332499,-0.15385147130755072,-0.22027864156427057,0.05086028873666848,4.173352819058901,0.2049999237060547,0.025034759518735683,0.13600044250488708,-0.12683014959115724,0.3988310346009314,0.004585146456864919,0.26741573855290923,-0.4973023679343882,62.50005960470217,5.669499629584415,0.1314152960480214,1,-0.11250019073486683,0.08999919891357067,-0.0875005722045934,-0.015000343322757459,0.6700000762939418,4,-0.0037199558162904767,1.486488715680456,22.739999771118164,5.090858648911083,22.92499923706055,-1.11320320147403,22.96500015258789,-0.0037199558162904767
6023,2004-01-26,23.04999923706055,23.104999542236328,22.85000038146973,22.88999938964844,2849200.0,0.008752685000084748,-1.1250119210350342,6.4000915541295615,55.192874979341745,54.94601337885857,-0.3082346239996383,-0.32897500770691224,-0.3928362715147422,-0.15600166169925345,4.140684197160651,0.254999160766598,0.09253558337811896,0.30949935913086435,0.02320013583502245,0.5957985824267062,0.1663497474829434,0.4526489707787853,-0.6584631043373292,87.49989162758115,32.76218889489934,0.14314961164792184,1,-0.2599992752075231,-0.10999965667724965,-0.0862493515014684,-0.21499919891357777,0.5349998474121058,0,-0.0065075758566230935,-1.2285533672657518,22.85000038146973,1.486488715680456,22.739999771118164,5.090858648911083,22.92499923706055,-0.0065075758566230935
6024,2004-01-27,22.97500038146973,23.0049991607666,22.82999992370605,22.979999542236328,4157600.0,-0.003253746554153225,5.36379400034693,-0.031244784588586146,56.88077675520619,55.85869083333889,-0.22122747164530665,-0.23408022080572266,-0.29698828968659896,-0.08964906181401844,4.07020583373703,0.2199993133544993,0.10102446000950493,0.2142504692077658,-0.07849095105266102,0.5069918894681926,0.06787975907755239,0.3606211793379792,-0.5263871759854588,70.45464397492776,15.450522345660076,0.14637071013021283,1,-0.182500839233402,-0.3375005722045934,-0.0400009155273473,-0.182500839233402,0.5249996185302699,1,-0.00195865399550732,-1.1250119210350342,23.04999923706055,-1.2285533672657518,22.85000038146973,1.486488715680456,22.739999771118164,-0.00195865399550732
6025,2004-01-28,22.875,23.149999618530273,22.80500030517578,22.92499923706055,4326600.0,-0.004352573658731429,-2.6315979681570862,10.00152613507077,55.85587030435214,55.1455747501036,-0.07678490140664707,-0.127628135097261,-0.1892825383328116,0.001514813540147486,4.482666108403823,0.3449993133544922,0.09353025636613665,0.10600004196167134,-0.19000119623525435,0.40200128015859704,-0.04200057713679328,0.25400066106013597,-0.373875887575565,39.56051326550717,-16.24222284619028,0.14800061909846332,1,-0.05000019073486328,-0.21500015258789062,0.05999946594238281,-0.08250045776367188,0.9249992370605504,2,0.002185758997182541,5.36379400034693,22.97500038146973,-1.1250119210350342,23.04999923706055,-1.2285533672657518,22.85000038146973,0.002185758997182541
6026,2004-01-29,23.0,23.07500076293945,22.899999618530273,23.0,2675000.0,0.005464480874316946,1.3333248563145945,-0.0,57.8796758915658,55.837576105606736,-0.16418170568953272,-0.24801723795277653,-0.3007748253158198,-0.12976849283685965,5.25650027399441,0.20000076293944957,0.08951398574495073,0.22000007629394602,-0.09355324336539539,0.5335533959532874,0.06322341646427532,0.37677673612361673,-0.43398833696497974,62.50005960470162,6.036099056945645,0.15677665982967137,1,-0.125,-0.3400001525878906,-0.0162506103515625,-0.20750045776367188,0.7049999237060511,3,-0.000434792560079833,-2.6315979681570862,22.875,5.36379400034693,22.97500038146973,-1.1250119210350342,23.04999923706055,-0.000434792560079833
6027,2004-01-30,22.71500015258789,22.95000076293945,22.67499923706055,22.90999984741211,4264600.0,-0.012391297713569949,1.0,-100.0,47.82610392397894,55.12254748813412,0.15954315133177488,0.04437721274195283,-0.014327128276541146,0.1458698055986396,5.467135520342121,0.3250007629394496,0.11448418748268452,-0.06824979782104634,-0.3774467671354813,0.24094717149338862,-0.22284828247826383,0.08634868683617114,-0.09058969400334504,8.421238611129388,-45.503370891310304,0.15459848465721746,1,0.19250011444091797,-0.05500030517578125,0.27124929428100586,0.0774993896484375,1.0750007629394531,4,0.038740882890389905,1.3333248563145945,23.0,-2.6315979681570862,22.875,5.36379400034693,22.97500038146973,0.038740882890389905
6028,2004-02-02,22.739999771118164,22.97500038146973,22.59000015258789,22.67499923706055,2935200.0,0.001100577519803636,-2.2766157767010293,-0.33333659376343105,49.74092598577094,54.334150642937026,0.15385885525383713,0.03993335111759677,-0.024502167724111956,0.10796635480622285,5.799127133556543,0.3850002288818395,0.10022487275693948,-0.05500020980834819,-0.3362751079106445,0.22627468829394815,-0.19563765885949636,0.08563723924279998,0.4099998474121094,26.785671710927417,-25.320233129248678,0.14063744905114833,2,0.13000011444091797,-0.039999961853027344,0.19124984741210938,0.05249977111816406,1.0949993133544922,0,0.034300822097464545,1.0,22.71500015258789,1.3333248563145945,23.0,-2.6315979681570862,22.875,0.034300822097464545
6029,2004-02-03,22.82500076293945,22.940000534057614,22.774999618530273,22.940000534057614,1917400.0,0.003737950425542369,1.8695868508781497,-1.7692127116406964,57.894747965314565,54.77235372151059,0.05242340131186296,-0.05165383696366277,-0.09741495094200658,0.01218120119485988,5.985156710519135,0.20000076293944957,0.12116994578377316,0.032500743865963244,-0.24666115864750893,0.3116626463794354,-0.10708020739077284,0.17208169512269933,0.31379886627197706,41.96443472603913,-14.070691091939572,0.13958095125673584,2,0.04499912261963246,-0.02500057220458629,0.10624885559082387,-0.03250122070312145,0.639999389648441,1,0.03329674900897284,-2.2766157767010293,22.739999771118164,1.0,22.71500015258789,1.3333248563145945,23.0,0.03329674900897284
6030,2004-02-04,22.45499992370605,22.55500030517578,22.21500015258789,22.364999771118164,7514000.0,-0.016210331954694235,1.344821235958012,-0.782611580117064,45.27845461246154,53.98318623487241,0.389727692156967,0.31106144859699825,0.28852214372676244,0.3674602851061799,6.809664487325354,0.610000610351559,0.11776397346103096,-0.3227500915527379,-0.6399492843645049,-0.005550898740970922,-0.4813496879586232,-0.16415049514685265,0.6728237159729034,27.906930324160022,-28.45605906658303,0.1585995964058843,2,0.2274999618530309,0.2274999618530309,0.4762496948242223,0.337499618530277,0.9249992370605504,2,0.04653752303916625,1.8695868508781497,22.82500076293945,-2.2766157767010293,22.739999771118164,1.0,22.71500015258789,0.04653752303916625
6031,2004-02-05,22.440000534057614,22.61000061035156,22.290000915527344,22.424999237060547,6024600.0,-0.0006679754931818715,-1.2456281245607799,0.16668079515107126,46.63340934192165,52.57587108443482,0.3997331915678508,0.32375799830829166,0.31703303442884945,0.3677407684859766,7.561490422002805,0.3199996948242152,0.08762215544530605,-0.32574949264526865,-0.6750533173702387,0.023554332079701368,-0.5004014050077537,-0.15109758028278364,0.6513101661376979,29.60530443533653,-29.455664125638773,0.17465191236248506,2,0.2424993515014684,0.2424993515014684,0.4912490844726598,0.3524990081787145,0.7349987030029368,3,0.06060600136523342,1.344821235958012,22.45499992370605,1.8695868508781497,22.82500076293945,-2.2766157767010293,22.739999771118164,0.06060600136523342
6032,2004-02-06,22.5,22.60000038146973,22.424999237060547,22.46500015258789,5551400.0,0.002673772928450946,-2.043453743324439,2.3331214240310674,44.270851442382806,51.36231291366162,0.3183421472645733,0.25933397222170385,0.2637837527735343,0.29410005905137737,8.464888639455753,0.17500114440918324,0.0660735269048196,-0.25450000762939595,-0.6232800173252251,0.11428000206643318,-0.4388900124773123,-0.07011000278147961,0.5562582782910148,37.499968629143595,-20.404903169480214,0.1843900048479151,2,0.18249988555908203,0.18249988555908203,0.4362497329711914,0.2924995422363281,0.5750007629394496,4,0.053555552164713305,-1.2456281245607799,22.440000534057614,1.344821235958012,22.45499992370605,1.8695868508781497,22.82500076293945,0.053555552164713305
6033,2004-02-09,22.459999084472656,22.69499969482422,22.299999237060547,22.69499969482422,3465800.0,-0.001777818467881942,2.3616972923836115,-6.71433242506812,35.27693809959145,48.96188639637109,0.29709273758608035,0.28728621598782667,0.30763018140358867,0.31505897874103184,9.525846253344602,0.3950004577636719,0.05933094426663388,-0.27750091552734446,-0.6681479934410142,0.11314616238632524,-0.4728244544841793,-0.08217737657050961,0.5626088687902353,33.792938341370665,-18.371291529151044,0.195323538956835,2,0.22250080108642578,0.22250080108642578,0.3137507438659668,0.33500003814697266,0.7900009155273438,0,0.0592164686228398,-2.043453743324439,22.5,-1.2456281245607799,22.440000534057614,1.344821235958012,22.45499992370605,0.0592164686228398
6034,2004-02-10,22.53000068664551,22.57500076293945,22.375,22.40999984741211,3666800.0,0.0031167232870124018,-1.1052652712944464,-0.5106405428219098,38.68199540269092,47.05367807396429,0.17581892005593147,0.21076370886281737,0.2388206122190759,0.22990155542645851,10.682956423785756,0.20000076293944957,0.028802504464881196,-0.19649934768676403,-0.5979058597600719,0.20490716438654388,-0.397202603723418,0.004203908349889929,0.46030295459037873,65.62517384704712,16.956759420944778,0.20070325603665481,2,0.11499977111816051,0.15249919891357067,0.2112493515014613,0.26499843597411754,0.764999389648434,1,0.057922696762307435,2.3616972923836115,22.459999084472656,-2.043453743324439,22.5,-1.2456281245607799,22.440000534057614,0.057922696762307435
6035,2004-02-11,22.4950008392334,22.625,22.415000915527344,22.48500061035156,4117800.0,-0.0015534774232323079,-1.799994913724044,0.08333465787175884,42.31978857744194,45.324801705728305,0.16902171976871472,0.25530924444431946,0.27914371923900205,0.24866967149128527,11.272748913273821,0.20999908447265625,-0.010296466304183127,-0.22924919128417898,-0.635532174946313,0.17703379237795502,-0.4323906831152442,-0.026107699453113753,0.46429066245657324,50.61741767764298,1.7874291272780667,0.20314149183106653,2,0.09999942779541016,0.1874990463256836,0.25499916076660156,0.29999828338623047,0.5049991607666016,2,0.043120661354353995,-1.1052652712944464,22.53000068664551,2.3616972923836115,22.459999084472656,-2.043453743324439,22.5,0.043120661354353995
6036,2004-02-12,22.459999084472656,22.55500030517578,22.375,22.489999771118164,2655000.0,-0.001555979260053908,1.249979138603121,-2.999999999998934,37.17102992901409,44.14090459517665,0.13339705030353954,0.2902268784993822,0.3130465420149271,0.26882776977085854,11.941515242699204,0.18000030517578125,-0.051907050407820066,-0.2547509193420403,-0.6769190766647419,0.16741723798066133,-0.4658349980033911,-0.04366684068068949,0.46952076325323233,40.50624354158015,-6.322157950692549,0.21108407866135098,2,0.13500118255615234,0.22250080108642578,0.29000091552734375,0.33500003814697266,0.7450008392333949,3,0.04096171477272992,-1.799994913724044,22.4950008392334,-1.1052652712944464,22.53000068664551,2.3616972923836115,22.459999084472656,0.04096171477272992
6037,2004-02-13,22.420000076293945,22.54999923706055,22.354999542236328,22.45499992370605,3418400.0,-0.0017808998134093423,-1.3636195496370709,1.1666348782502471,26.838309026370496,41.59616937746549,0.14209216768097122,0.33520432722603033,0.350492008873168,0.295196554418073,12.670435391045567,0.1949996948242223,-0.08898665967465647,-0.28699989318847585,-0.7253507946426865,0.15135100826573478,-0.5061753439155829,-0.06782444246136876,0.48093898362642307,30.37992409244111,-10.836858804952353,0.2191754507271056,2,0.1575002670288086,0.2624998092651367,0.34999990463256836,0.3749990463256836,0.7549991607666051,4,0.03367525237276481,1.249979138603121,22.459999084472656,-1.799994913724044,22.4950008392334,-1.1052652712944464,22.53000068664551,0.03367525237276481
6038,2004-02-17,22.44499969482422,22.48500061035156,22.125,22.475000381469727,6552400.0,0.0011150588066548561,13.399694831205414,0.8571662125341469,29.77101681811368,38.47131036110984,0.07917192236587667,0.3041394726783935,0.31576199118814685,0.2521028945910757,14.139422449326425,0.36000061035155895,-0.14423493137952548,-0.24825029373169016,-0.7018704936201345,0.2053699061567542,-0.4750603936759106,-0.021440193787469752,0.4285018088028494,63.99993896484375,25.387623390430335,0.22681009994422147,2,-0.034999847412109375,0.19250011444091797,0.3750004768371582,0.34999942779541016,0.7600002288818324,1,0.02806866013281817,-1.3636195496370709,22.420000076293945,1.249979138603121,22.459999084472656,-1.799994913724044,22.4950008392334,0.02806866013281817
6039,2004-02-18,22.350000381469727,22.46999931335449,22.21999931335449,22.274999618530273,4235000.0,-0.0042325379659683415,-1.7026826401632054,-2.499968211583699,29.88510619017633,36.76093831418927,0.11142408537485693,0.3696545570173164,0.4010158701845121,0.32907040124936415,15.201205564437236,0.25,-0.16196316543969402,-0.31249961853027486,-0.7718984276131415,0.14689919055259182,-0.5421990230717064,-0.0828002139888433,0.4785910319397182,45.00007629394531,6.238874920492876,0.22969940454143267,2,0.05999946594238281,0.28749942779541016,0.47374963760375977,0.44499874114990234,0.8899993896484375,2,0.040268438620540525,13.399694831205414,22.44499969482422,-1.3636195496370709,22.420000076293945,1.249979138603121,22.459999084472656,0.040268438620540525
6040,2004-02-19,22.5,22.69499969482422,22.209999084472656,22.375,3838000.0,0.006711392213426315,-1.1318622354874408,1.6666497126290627,31.203033397198453,35.04645209810891,-0.03522530447522243,0.1962440671657255,0.24168457390419462,0.1628458800167607,16.045455753445907,0.4850006103515625,-0.18497485391234392,-0.14125003814697124,-0.588685701373862,0.30618562507991953,-0.3649678697604166,0.08246779346647415,0.2863759286048797,65.7895089076575,28.79055912837564,0.22371783161344513,2,-0.09000015258789062,0.13749980926513672,0.3262500762939453,0.2949991226196289,0.39999961853027344,3,0.03533333672417527,-1.7026826401632054,22.350000381469727,13.399694831205414,22.44499969482422,-1.3636195496370709,22.420000076293945,0.03533333672417527
6041,2004-02-20,22.545000076293945,22.625,22.450000762939453,22.625,2884200.0,0.0020000033908420534,3.3749850988245953,-0.6399993896484375,42.201846100004424,34.816562615622416,-0.07125846222649201,0.1432295110720716,0.1851042944697312,0.10451209469653833,16.93533027172697,0.17499923706054688,-0.23485926393068723,-0.08649997711181712,-0.533373324717239,0.36037337049360474,-0.3099366509145298,0.1369366966908956,0.20169329659464097,73.68426336148626,31.704320159021933,0.2234366738027114,2,-0.13500022888183594,0.0924997329711914,0.28125,0.2499990463256836,0.7049999237060547,4,0.02018185505284098,-1.1318622354874408,22.5,-1.7026826401632054,22.350000381469727,13.399694831205414,22.44499969482422,0.02018185505284098
6042,2004-02-23,22.76499938964844,22.80500030517578,22.5,22.545000076293945,3831600.0,0.009758230765580134,1.0333276113092627,-2.7499940395298825,50.97274647437861,36.5605413239321,-0.27906072167186124,-0.08797489222209975,-0.04157853825750735,-0.12488277001263626,17.481536915866137,0.30500030517578125,-0.22349127072678954,0.13774938583374308,-0.30193313546232403,0.5774319071298102,-0.0820918748142887,0.35759064648177485,-0.639999389648441,94.11751506243812,48.14124411985803,0.21984126064803286,2,-0.2999992370605504,-0.12749958038330433,0.06125068664550426,0.029999732971187854,0.5100002288818324,0,0.019327939637796998,3.3749850988245953,22.545000076293945,-1.1318622354874408,22.5,-1.7026826401632054,22.350000381469727,0.019327939637796998
6043,2004-02-24,22.899999618530273,22.934999465942386,22.59499931335449,22.75,4475800.0,0.0059301661542419115,2.090920125191784,0.6818185758996969,52.8089438154089,38.130202258678544,-0.3856370596228622,-0.24747718692091425,-0.1815089851591125,-0.2726605255211467,17.21564969921753,0.34000015258789773,-0.2098851475340382,0.28024959564208984,-0.13341791936625214,0.6939171106504318,0.07341583813791885,0.48708335314626083,-0.7613996124267572,95.17243737980374,46.67741632304672,0.20683375750417068,2,-0.36999988555908203,-0.2624998092651367,-0.07374954223632812,-0.10500049591064453,0.4400005340576172,1,0.012008717166429594,1.0333276113092627,22.76499938964844,3.3749850988245953,22.545000076293945,-1.1318622354874408,22.5,0.012008717166429594
6044,2004-02-25,22.93000030517578,22.989999771118164,22.70000076293945,22.809999465942386,2928200.0,0.0013100736744655617,1.4166607061965344,0.8000076294139101,73.86934577038602,41.63570861345011,-0.39440694244603947,-0.2962088024411713,-0.2190943474578475,-0.31962529090387193,17.083683937484444,0.2899990081787145,-0.1929698664353694,0.31250028610229563,-0.09344890223133362,0.7184494744359249,0.109525691935481,0.5154748802691103,-0.7595443206787102,92.3077675482033,39.50621120144895,0.20297459416681496,2,-0.3725004196166992,-0.29250049591064453,-0.12250041961669922,-0.13500118255615234,0.529998779296875,2,0.011993005445717131,2.090920125191784,22.899999618530273,1.0333276113092627,22.76499938964844,3.3749850988245953,22.545000076293945,0.011993005445717131
6045,2004-02-26,22.92499923706055,23.0049991607666,22.79999923706055,22.934999465942386,2749600.0,-0.00021810152850720854,1.7333392673220307,-0.08333465787173416,74.6191605751079,45.79661201857165,-0.35983682183814736,-0.30279427718559404,-0.21770148324910465,-0.32859619369930115,16.418803964368347,0.20499992370605113,-0.1531245435838109,0.30499925613403533,-0.10817830589154198,0.7181768181596127,0.0984104751212449,0.5115880371468258,-0.7053706253662142,85.5855577206609,28.616765762199037,0.20658878101278882,2,-0.35999965667724965,-0.2874994277954137,-0.09124946594238637,-0.13000011444092152,0.4500007629394496,3,0.013740481768408586,1.4166607061965344,22.93000030517578,2.090920125191784,22.899999618530273,1.0333276113092627,22.76499938964844,0.013740481768408586
6046,2004-02-27,22.989999771118164,23.0,22.8700008392334,22.90999984741211,2618400.0,0.0028353559965461628,1.5999732972210037,-7.999809269502194,74.74737355191341,51.11984141029863,-0.38191271925942516,-0.38850106852044064,-0.29256046063204266,-0.4061350216051167,15.71799305133065,0.12999916076660156,-0.12094928298786911,0.3704998016357415,-0.040761261407592286,0.7817608646790752,0.1648692701140746,0.5761303331574084,-0.7075415154980469,97.02981889600211,36.04520259587558,0.20563053152166683,2,-0.4250001907348633,-0.35249996185302734,-0.15124988555908203,-0.19500064849853516,0.3400001525878871,4,-0.003914752217655804,1.7333392673220307,22.92499923706055,1.4166607061965344,22.93000030517578,2.090920125191784,22.899999618530273,-0.003914752217655804
6047,2004-03-01,23.59499931335449,23.70000076293945,23.25,23.5,6376600.0,0.02631576982425088,1.9508032693594937,1.1874925494122532,86.49513228149233,57.42252090622959,-0.8970444749439785,-0.9741375180241185,-0.9142927117603925,-1.018206390167716,16.952031227093165,0.7100009918212855,-0.07713946600225796,0.9314993858337353,0.3319990406939475,1.530999730973523,0.6317492132638414,1.2312495584036292,-1.2547377853226536,90.49761883802057,24.99637131631438,0.2997501725698944,3,-0.639999389648434,-0.6824989318847621,-0.7562494277954066,-0.8000001907348597,-0.18499946594237926,0,-0.0146217132186659,1.5999732972210037,22.989999771118164,1.7333392673220307,22.92499923706055,1.4166607061965344,22.93000030517578,-0.0146217132186659
6048,2004-03-02,23.520000457763672,23.56999969482422,23.25,23.25,4295200.0,-0.0031785911325866723,-1.3703640910439536,2.8421306242095548,81.73077275767261,63.18315052484029,-0.7303216491125042,-0.8829775026712028,-0.8293571946649863,-0.9484720262933521,18.641801903590427,0.34499931335448863,-0.018177489043889494,0.8175004959106431,0.10601960415472078,1.5289813876665654,0.4617600500326837,1.1732409417886025,-1.043765006241074,81.99996948242223,15.832205068948213,0.35574044587796055,3,-0.5650005340576172,-0.6075000762939453,-0.6812505722045898,-0.725001335144043,-0.17000007629394176,1,-0.010416702145621182,1.9508032693594937,23.59499931335449,1.5999732972210037,22.989999771118164,1.7333392673220307,22.92499923706055,-0.010416702145621182
6049,2004-03-03,23.584999084472656,23.584999084472656,23.38999938964844,23.40999984741211,2370400.0,0.0027635470001672324,1.2285776566757087,0.6481442235691377,84.27671220716499,69.08022594816991,-0.6724254363675968,-0.9361147026730734,-0.8815247396643784,-1.0152171851086038,20.436536228341378,0.1949996948242152,0.06696232922941192,0.8444992065429702,0.031526440176225634,1.6574719729097147,0.4380128233595961,1.2509855897263442,-0.9863871018083721,87.22205738990408,18.298802902628083,0.40648638318337277,3,-0.5099983215332031,-0.6724987030029297,-0.7199993133544922,-0.7899999618530273,-0.3899993896484375,2,-0.01038791356350155,-1.3703640910439536,23.520000457763672,1.9508032693594937,23.59499931335449,1.5999732972210037,22.989999771118164,-0.01038791356350155
6050,2004-03-04,23.5,23.584999084472656,23.38999938964844,23.584999084472656,1737400.0,-0.0036039469057522755,3.588277533434976,-0.48571117166212535,81.70743053859512,73.46973533023554,-0.48126957090493505,-0.8103603181806527,-0.781032754202684,-0.9264889486398111,20.527708957621364,0.1949996948242152,0.14963835972246997,0.7072501182556152,-0.160914475421837,1.5754147119330675,0.27316782141688734,1.1413324150943431,-0.7912491393081993,75.90352032245717,3.2458450824546645,0.4340822968387266,3,-0.39999961853027344,-0.5874996185302734,-0.7850003242492676,-0.7050008773803711,-0.37000083923339844,3,-0.001702166618184786,1.2285776566757087,23.584999084472656,-1.3703640910439536,23.520000457763672,1.9508032693594937,23.59499931335449,-0.001702166618184786
6051,2004-03-05,23.79999923706055,23.79999923706055,23.399999618530273,23.5,3370000.0,0.012765924981299914,1.6666709052299238,-3.5294408042366454,86.31584759246927,77.39674656557895,-0.6532187613224316,-1.0574645194835632,-1.0646350606903283,-1.2200985260907267,21.069297158425375,0.399999618530277,0.25533071653434547,0.9392494201660178,-0.02076820094746168,1.8992670412794972,0.45924060960927804,1.4192582307227575,-0.9921233861439838,100.0,21.085904559022936,0.48000881055673883,3,-0.6024999618530309,-0.837499618530277,-1.0574994087219274,-1.0050001144409215,-0.8199996948242223,4,-0.017857111373296042,3.588277533434976,23.5,1.2285776566757087,23.584999084472656,-1.3703640910439536,23.520000457763672,-0.017857111373296042
6052,2004-03-08,23.70499992370605,23.8799991607666,23.614999771118164,23.75,2401400.0,-0.0039915679159590045,-1.3555461365659305,-0.15000063578450457,81.97977431269936,80.63794995416676,-0.45914163999488267,-0.9144449943387443,-0.9403034945354065,-1.1170415316808153,21.70623213681622,0.2649993896484375,0.3558305859949371,0.7840001106262164,-0.23039909218820753,1.7983993134406404,0.27680050921900445,1.2911997120334284,-0.7780692664522064,72.22230632059792,-8.223967663444327,0.5071996014072119,3,-0.4149999618530238,-0.7025003433227504,-0.9374999999999964,-0.787500381469723,-0.5249996185302699,0,-0.01581944742488628,1.6666709052299238,23.79999923706055,3.588277533434976,23.5,1.2285776566757087,23.584999084472656,-0.01581944742488628
6053,2004-03-09,23.790000915527344,23.81999969482422,23.60000038146973,23.6299991607666,1814600.0,0.0035857832564802905,-1.0000000000000322,-3.5555885220189625,86.73476040844568,82.06744046950674,-0.4521699247992643,-0.9430472326084853,-1.0055018692257853,-1.1926103869473685,21.9620693115167,0.21999931335448863,0.44394937211850305,0.8025010108947761,-0.2579828189462887,1.862984840735841,0.27225909597424547,1.3327429258153067,-0.7296406677817124,81.63300259633075,-3.160782286448722,0.5302419149205317,3,-0.45000171661376953,-0.787501335144043,-1.0062508583068848,-0.8675012588500977,-0.3850002288818324,1,-0.015973142223261294,-1.3555461365659305,23.70499992370605,1.6666709052299238,23.79999923706055,3.588277533434976,23.5,-0.015973142223261294
6054,2004-03-10,23.834999084472656,24.0,23.7450008392334,23.790000915527344,3914600.0,0.0018914740316777756,-2.7778123145610216,0.2812354715271735,85.98388569454384,83.33018770499962,-0.3970475651539829,-0.9331062053986443,-1.031378122777543,-1.227340005296984,22.378517621410264,0.25499916076660156,0.5130574120289886,0.7822492599487312,-0.3194978275529472,1.8839963474504096,0.231375716197892,1.3331228036995704,-0.6598893889040873,72.95069665057392,-13.658472402774777,0.5508735437508385,3,-0.39999866485595703,-0.7724990844726562,-1.0499992370605469,-0.9124994277954102,-0.22999954223632812,2,-0.020348173762627875,-1.0000000000000322,23.790000915527344,-1.3555461365659305,23.70499992370605,1.6666709052299238,23.79999923706055,-0.020348173762627875
6055,2004-03-11,23.46500015258789,23.82999992370605,23.375,23.82999992370605,3376600.0,-0.015523345756107143,1.4931518302720224,-8.11143608002705,71.10097161280726,82.92503193398782,0.06437570949234228,-0.5130138304424179,-0.6506757322194261,-0.8484810996343413,22.435822134115824,0.45999908447265625,0.566620770210239,0.3637503623962388,-0.7198686259832101,1.4473693507756877,-0.17805913179348565,0.9055598565859633,-0.15790800831029372,14.400024414062502,-70.79363640815545,0.5418094941897236,3,0.15999984741210938,-0.4025001525878906,-0.630000114440918,-0.5425004959106445,0.21999931335449574,3,-0.011506518474660887,-2.7778123145610216,23.834999084472656,-1.0000000000000322,23.790000915527344,-1.3555461365659305,23.70499992370605,-0.011506518474660887
6056,2004-03-12,23.3799991607666,23.46500015258789,23.20499992370605,23.46500015258789,4909800.0,-0.0036224586093562827,5.117581061371115,0.23287957567998555,65.03669670862834,80.54076131478071,0.235255530955353,-0.3747694093764906,-0.5579950246726106,-0.7550244624522193,22.116356613520583,0.2600002288818395,0.5961654926270654,0.23274936676025249,-0.8137255952335991,1.279224328754104,-0.2904881142366733,0.7559868477571783,0.6200008392333984,22.01248053664903,-59.489053231105196,0.523237480996925,3,0.22250080108642578,-0.31749916076660156,-0.6974992752075195,-0.45749950408935547,0.1800003051757848,4,-0.010692900298282293,1.4931518302720224,23.46500015258789,-2.7778123145610216,23.834999084472656,-1.0000000000000322,23.790000915527344,-0.010692900298282293
6057,2004-03-15,23.17499923706055,23.3799991607666,23.125,23.3799991607666,2734000.0,-0.008768174981377053,1.487797616278529,2.411735667003212,56.50118544424183,77.73747383551061,0.41841380923172977,-0.11626781010422604,-0.34334819898655056,-0.5394018502893054,21.60162087184317,0.25499916076660156,0.624926950218935,-0.010000514984128017,-0.9989019215879438,0.9789008916196877,-0.5044512182860359,0.48445018831777986,0.8091007614135712,5.7141985212057635,-70.9987959032907,0.49445070330190816,3,0.3875007629394496,-0.11249923706055043,-0.4924993515014684,-0.25249958038330433,0.3700008392333949,0,-0.00841422659088531,5.117581061371115,23.3799991607666,1.4931518302720224,23.46500015258789,-2.7778123145610216,23.834999084472656,-0.00841422659088531
6058,2004-03-16,23.07500076293945,23.30500030517578,22.875,23.024999618530273,6310600.0,-0.004314928906715476,-1.4571419229323002,-0.24390811228238624,53.318097778739855,74.29762778790784,0.5013758580062024,0.035150966021053165,-0.22999140235376458,-0.43069137615015407,20.054527440692517,0.43000030517578125,0.6501264335076584,-0.14149904251098988,-1.069405921634882,0.7864078366129021,-0.6054524820729377,0.3224543970509579,0.8747352355957076,17.777845594617737,-54.60945217790586,0.4639534395619468,3,0.3624992370605504,-0.012500762939449572,-0.39250087738036754,-0.14250087738036754,0.8849983215332067,1,0.00455035920973712,1.487797616278529,23.17499923706055,5.117581061371115,23.3799991607666,1.4931518302720224,23.46500015258789,0.00455035920973712
6059,2004-03-17,23.25,23.3700008392334,23.15500068664551,23.229999542236328,3219800.0,0.007583932016228312,-1.5294408042366674,0.40000000000002844,56.90025220823934,71.54127464009053,0.30604341398565893,-0.07269240780947328,-0.40125144866778584,-0.5956330577362152,18.46286273653948,0.29500007629394887,0.5945759885866906,-0.011499786376951704,-0.8449585446347605,0.8219589718808571,-0.4282291655058579,0.40522959275195447,0.6352518386230486,39.26701884380726,-30.15158820663236,0.41672937912890456,3,0.1875,-0.1875,-0.567500114440918,-0.3100004196166992,0.889999389648441,2,0.006666696199806976,-1.4571419229323002,23.07500076293945,1.487797616278529,23.17499923706055,5.117581061371115,23.3799991607666,0.006666696199806976
6060,2004-03-18,23.295000076293945,23.479999542236328,23.149999618530273,23.25,2211800.0,0.0019354871524277506,-1.693867700523935,2.2499523173755485,56.53107968580498,68.23185598379449,0.2558068523465735,-0.058055828026752465,-0.43788259524657036,-0.6283755805692124,18.14121840369525,0.3299999237060547,0.5520389966512091,-0.006249713897705789,-0.7586834104851405,0.746183982689729,-0.38246656219142494,0.36996713439601336,0.529636652011721,69.42155274059408,3.351179558687349,0.3762168482937174,3,0.1424999237060547,-0.2325000762939453,-0.6312499046325684,-0.35500049591064453,0.8700008392333984,3,0.013307553763773239,-1.5294408042366674,23.25,-1.4571419229323002,23.07500076293945,1.487797616278529,23.17499923706055,0.013307553763773239
6061,2004-03-19,23.0,23.34499931335449,23.0,23.25,4346400.0,-0.012663664963631027,-1.759994506835909,-5.555546136565931,35.30860081060304,63.04617003911713,0.4753849165554165,0.2875208129836011,-0.13551232205784203,-0.3207130271726655,17.619129116550056,0.34499931335448863,0.48817652975795056,-0.3239997863769517,-1.0042056037823421,0.35620603102843873,-0.6641026950796451,0.016103122325741737,0.7676585246073273,20.66117265774258,-40.57115084879763,0.34010290870269444,3,0.4375,0.0625,-0.3612499237060547,-0.06000041961669922,1.139999389648441,4,0.02978258547575585,-1.693867700523935,23.295000076293945,-1.5294408042366674,23.25,-1.4571419229323002,23.07500076293945,0.02978258547575585
6062,2004-03-22,23.20499992370605,23.364999771118164,22.899999618530273,22.95000076293945,3293600.0,0.00891304016113259,-1.6197084723543558,-1.0199966430664062,42.69137937596305,58.15246103550795,0.21456509600123397,0.12350704996995532,-0.3320586832598522,-0.512687877648009,18.06741220358864,0.4650001525878906,0.435207479432286,-0.14099988937378427,-0.7717436912169795,0.48974391246941096,-0.4563717902953819,0.17437201154781334,0.5090990894248364,54.54548320586081,-3.8921635997749817,0.3153719009215985,3,0.23250007629394887,-0.14249992370605113,-0.5662498474121058,-0.26500034332275035,0.8500003814697301,0,0.015298407386490354,-1.759994506835909,23.0,-1.693867700523935,23.295000076293945,-1.5294408042366674,23.25,0.015298407386490354
6063,2004-03-23,23.17499923706055,23.35000038146973,23.15500068664551,23.190000534057614,2558600.0,-0.0012928544168988587,-6.091104560430949,-0.058828809286920594,40.33017000633399,53.07982595904019,0.16556442564417395,0.18463256938272465,-0.2961965577531913,-0.4784064344570105,19.110763358076728,0.19499969482421875,0.3330483114906073,-0.18475055694579723,-0.7858500873465886,0.4163489734549941,-0.4853003221461911,0.11579920825459666,0.48875383528248406,47.413733569669816,-7.077899772642617,0.3005497652003953,3,0.17750072479247692,-0.11249923706055043,-0.5449991226196325,-0.23499965667724965,1.0799999237060511,1,0.01596551678162328,-1.6197084723543558,23.20499992370605,-1.759994506835909,23.0,-1.693867700523935,23.295000076293945,0.01596551678162328
6064,2004-03-24,23.20499992370605,23.25,23.04999923706055,23.149999618530273,2881800.0,0.0012945280532101755,1.7586225040119474,-3.6663699936442207,42.85712966204307,49.941621297844165,0.04112514573068893,0.18581746575776137,-0.31825447330635015,-0.5023915543220276,20.206421359916604,0.20000076293944957,0.23946502985813112,-0.16849985122680877,-0.7400636756458532,0.40306397319223564,-0.454281763436331,0.11728206098271343,0.4114279642964007,52.586266430330184,0.7699178528564659,0.2857819122095214,3,-0.027500152587887072,-0.10000038146972301,-0.6812500953674281,-0.287500381469723,1.1700000762939489,2,0.032536055300534716,-6.091104560430949,23.17499923706055,-1.6197084723543558,23.20499992370605,-1.759994506835909,23.0,0.032536055300534716
6065,2004-03-25,23.239999771118164,23.35000038146973,22.8799991607666,23.25,2758200.0,0.0015082890552546857,3.476180961117402,-0.18182133444306903,34.44443620280225,46.54248124164127,-0.032572809391457014,0.18511774841421058,-0.3379711516914483,-0.533027312573175,21.486057134911302,0.47000122070312855,0.12207864520151901,-0.14925003051757812,-0.6850156857497929,0.38651562471463663,-0.4171328581336873,0.11863279709853103,0.3319424436041416,74.2268365581249,27.3278673334066,0.2678828276161081,3,-0.0625,-0.13500022888183594,-0.716249942779541,-0.32250022888183594,1.3250007629394496,3,0.03872631787409753,1.7586225040119474,23.20499992370605,-6.091104560430949,23.17499923706055,-1.6197084723543558,23.20499992370605,0.03872631787409753
6066,2004-03-26,22.899999618530273,23.26499938964844,22.8799991607666,23.26000022888184,2057600.0,-0.014629955074716983,1.0810883259616466,35.99923707800913,30.317823326195196,43.633218784080526,0.25946452063736203,0.5460245652884765,0.01013031477432591,-0.1874024081034591,22.834846017251635,0.3850002288818395,-0.009398985712230967,-0.4847501754760728,-1.0359255952029223,0.06642524425077667,-0.7603378853394993,-0.2091624656126463,0.630126063308694,4.12380053484348,-37.93726096456347,0.27558770986342535,3,0.2775001525878906,0.3250007629394531,-0.3762497901916504,0.017499923706054688,1.3900012969970703,4,0.0552402322301111,3.476180961117402,23.239999771118164,1.7586225040119474,23.20499992370605,-6.091104560430949,23.17499923706055,0.0552402322301111
6067,2004-03-29,23.25,23.25,22.97500038146973,22.98500061035156,1482800.0,0.015283859707426073,1.075473599355072,-0.7361081676768559,38.31165614183419,41.96583637997989,-0.08803612381389314,0.1779774680839239,-0.32511687907402376,-0.5320807956278415,21.921970400707288,0.35000038146972656,-0.08645358975588024,-0.11749982833862305,-0.6625299194471594,0.42753026276991335,-0.39001487389289125,0.15501521721564515,0.24081814092862786,78.72337835205447,39.94664324438,0.2725150455542681,3,-0.07000064849853516,0.0,-0.726250171661377,-0.3325004577636719,0.9150009155273438,0,0.03827954364079322,1.0810883259616466,22.899999618530273,3.476180961117402,23.239999771118164,1.7586225040119474,23.20499992370605,0.03827954364079322
6068,2004-03-30,23.274999618530273,23.290000915527344,23.1299991607666,23.25,1855400.0,0.0010752524099042482,4.81801158234213,0.09433840041457811,37.77293212917666,39.840578593417376,-0.09128168224487254,0.14090622633744587,-0.33944308528979406,-0.5485252519323112,20.896003544158216,0.1600017547607422,-0.14174338727412206,-0.08025016784667827,-0.6218507445574311,0.4613504088640745,-0.35105045620205644,0.1905501205086999,0.1788694339426371,84.04243230958966,47.54002481467174,0.2708002883553766,3,-0.0950002670288086,0.022500038146972656,-0.7237496376037598,-0.3575000762939453,0.6550006866455078,1,0.03351238236002008,1.075473599355072,23.25,1.0810883259616466,22.899999618530273,3.476180961117402,23.239999771118164,0.03351238236002008
6069,2004-03-31,23.34000015258789,23.3700008392334,23.059999465942386,23.270000457763672,1340600.0,0.0027927190170979888,3.769212711640545,2.800030518043793,46.85138635856988,38.765057112613476,-0.15888117799759627,0.059669152253800206,-0.4006931502320974,-0.6007535054376234,19.648940769979177,0.3100013732910121,-0.16095952467722796,-0.0029996871948227977,-0.5336933176779048,0.5276939432882592,-0.2683465024363656,0.26234712804672,0.079136756736645,93.87743186117663,52.32461021114294,0.265346815241541,3,-0.21500015258789062,0.010000228881835938,-0.7562503814697266,-0.4225006103515625,0.48500061035155895,2,0.03920304208212522,4.81801158234213,23.274999618530273,1.075473599355072,23.25,1.0810883259616466,22.899999618530273,0.03920304208212522
6070,2004-04-01,23.459999084472656,23.649999618530273,23.17499923706055,23.34000015258789,2731400.0,0.005141342377903202,-1.1111092273132037,1.7142779291553134,51.98019755236006,40.617456750586484,-0.2827475689389516,-0.06691075052282969,-0.5141803420215538,-0.7064341792097295,18.243483721661732,0.475000381469723,-0.16123632851676817,0.1189992904663093,-0.40949997191535914,0.6474985528479777,-0.1452503407245267,0.3832489216571453,-0.5849990844726562,75.32462063601369,30.007103347178003,0.26424963119083494,4,-0.19499969482421875,-0.05999946594238281,-0.8624992370605469,-0.5424995422363281,0.015001296997073865,3,0.0390025980918709,3.769212711640545,23.34000015258789,4.81801158234213,23.274999618530273,1.075473599355072,23.25,0.0390025980918709
6071,2004-04-02,23.375,23.54999923706055,23.34000015258789,23.51000022888184,2569400.0,-0.0036231495221547005,-1.0487723183133797,-1.1250119210350933,55.26318431233967,42.014323965739436,-0.15529123514872012,-0.01621544714569012,-0.4175589580804626,-0.6080245881386048,16.205698907048472,0.2099990844726598,-0.18758335951599392,0.05525016784667969,-0.4277609558813431,0.5382612915747025,-0.1862553940173335,0.29675572971069286,-0.4845000076293928,59.25926972483264,8.563219034767805,0.24150556186401168,4,-0.1100006103515625,0.06000041961669922,-0.7737503051757812,-0.4575004577636719,-0.014999389648441053,4,0.050909113756475444,-1.1111092273132037,23.459999084472656,3.769212711640545,23.34000015258789,4.81801158234213,23.274999618530273,0.050909113756475444
6072,2004-04-05,23.32999992370605,23.375,23.209999084472656,23.334999084472656,1501800.0,-0.0019251369537518492,2.8823291820935713,0.03703075771064572,56.91054893410705,43.85658829104756,-0.10135365078145497,-0.000790425907947423,-0.36476605149559305,-0.5476638164491412,13.751360387687672,0.16500091552734375,-0.2184228865183826,0.029000091552731533,-0.4188791151770417,0.47687929828250475,-0.19493951181215508,0.25293969491761814,-0.4243099388122502,45.76277761613717,-8.7214084910836,0.2239396033648869,4,-0.06500053405761363,0.10750007629394887,-0.7287502288818324,-0.412500381469723,-0.0149993896484375,0,0.04114877818091278,-1.0487723183133797,23.375,-1.1111092273132037,23.459999084472656,3.769212711640545,23.34000015258789,0.04114877818091278
6073,2004-04-06,23.40999984741211,23.47500038146973,23.29999923706055,23.32999992370605,3182400.0,0.003429058035476773,-1.499993188103831,-16.002670736349508,54.57142421177458,45.15817657435105,-0.16149618472395844,-0.11670213617814795,-0.4423304148549576,-0.6104045336129786,11.318449508721368,0.1750011444091797,-0.1683590989188879,0.1280000686645515,-0.2608900866685424,0.5168902239976454,-0.06644500900199546,0.32244514633109844,-0.4894236698455785,59.32208321210334,2.7926936145428343,0.1944450776665469,4,-0.14500045776367188,0.027500152587890625,-0.47624969482421875,-0.49250030517578125,-0.4799995422363281,1,0.03225122054832896,2.8823291820935713,23.32999992370605,-1.0487723183133797,23.375,-1.1111092273132037,23.459999084472656,0.03225122054832896
6074,2004-04-07,23.35000038146973,23.479999542236328,23.295000076293945,23.32999992370605,3080000.0,-0.002562984465333651,-3.1110922731318613,0.2500059604702396,51.558082838395215,47.05969286719473,-0.08802180452848418,-0.10002910374665319,-0.37812456443490916,-0.5364331253502677,8.326151125506659,0.1849994659423828,-0.1498104010499013,0.0922505378723173,-0.19990066273904716,0.38440173848368175,-0.053825062433364934,0.23832613817799952,-0.4148357350839227,36.84231660355718,-17.310413889980346,0.14607560030568267,4,-0.08500099182129262,0.08749961853026988,-0.4162502288818395,-0.432500839233402,-0.42000007629394887,2,0.024839396755056642,-1.499993188103831,23.40999984741211,2.8823291820935713,23.32999992370605,-1.0487723183133797,23.375,0.024839396755056642
6075,2004-04-08,23.19499969482422,23.375,23.10000038146973,23.375,2132000.0,-0.006638144929904111,2.055546136565891,-8.999809269498996,55.99999060997599,49.913267009837035,0.06696658855594606,0.0355282367730112,-0.21740808388937083,-0.37436732781041826,7.094799147552079,0.2749996185302699,-0.12555607786525513,-0.049250125885009766,-0.32560360560310286,0.22710335383308333,-0.1874268657440581,0.08892661397403856,-0.2455383489955203,21.111012211300068,-35.738252144017196,0.13817673985904733,4,0.11750030517578125,0.24250030517578125,-0.2012491226196289,-0.2775001525878906,-0.2549991607666051,3,0.02716107248993893,-3.1110922731318613,23.35000038146973,-1.499993188103831,23.40999984741211,2.8823291820935713,23.32999992370605,0.02716107248993893
6076,2004-04-12,23.1299991607666,23.25,23.04999923706055,23.25,1540600.0,-0.0028023511495075537,2.333322737026087,0.666670198787776,47.4747228244676,50.93138553012963,0.18776952890017284,0.08520772906726393,-0.15135896066563248,-0.3005321850031457,6.564049725625702,0.20000076293944957,-0.11122502794903255,-0.10175065994262766,-0.3748474221638851,0.17134610227862979,-0.2382990410532564,0.03479772116800106,-0.16652704948387154,18.60462021610621,-36.94417219848637,0.13654838111062795,4,0.2200002670288086,0.30750083923339844,-0.123748779296875,-0.217498779296875,-0.2249984741210902,0,0.014915747220965114,2.055546136565891,23.19499969482422,-3.1110922731318613,23.35000038146973,-1.499993188103831,23.40999984741211,0.014915747220965114
6077,2004-04-13,22.979999542236328,23.2549991607666,22.94499969482422,23.15999984741211,3041400.0,-0.006485068048973641,-1.4799957275390625,1.4999920527696098,43.925241419305365,51.61497545125505,0.3301619266091578,0.23173035192746738,0.007155660589294399,-0.1469513201004915,6.451517358459448,0.3099994659423828,-0.08619528267958998,-0.24200029373168874,-0.5366973110981874,0.05269672363480993,-0.3893488024149363,-0.09465178504844118,0.6700000762939453,6.542029419524126,-47.96886622219368,0.14734850868324878,4,0.31750011444091797,0.4575004577636719,0.09999990463256836,-0.017499923706054688,-0.17000007629394176,1,0.016536165173406614,2.333322737026087,23.1299991607666,2.055546136565891,23.19499969482422,-3.1110922731318613,23.35000038146973,0.016536165173406614
6078,2004-04-14,23.18000030517578,23.20499992370605,22.90500068664551,22.979999542236328,2562200.0,0.008703253564990687,1.3999938964843863,-1.1111134658585173,49.295785242168954,51.886575327210494,0.1288145977165378,0.04216082881383443,-0.18263644810555135,-0.3357047782710971,7.173761094728418,0.29999923706053977,-0.012841265835156435,-0.047249507904052024,-0.3345689029422836,0.24006988713417954,-0.1909092054231678,0.09641018961506376,0.4558993148803694,47.82611580117063,-6.642034354266755,0.1436596975191155,4,0.09749984741210938,0.25749969482421875,-0.03375053405761719,-0.17750072479248047,-0.32999992370605113,2,0.0058239959924284435,-1.4799957275390625,22.979999542236328,2.333322737026087,23.1299991607666,2.055546136565891,23.19499969482422,0.0058239959924284435
6079,2004-04-15,23.40500068664551,23.479999542236328,23.13500022888184,23.18000030517578,1906400.0,0.009706659987380961,-1.1904681170565388,1.1249976158233217,54.1984962522787,52.13305296053479,-0.09610196630096723,-0.17985305257221995,-0.3973434261717621,-0.5500311974610561,7.405767316200575,0.34499931335448863,0.02704965152924288,0.1700008392334027,-0.1280633031181253,0.4680649815849307,0.020968768057638698,0.3190329104091667,0.20166297607421413,86.95669480702622,33.5425721332224,0.1490320711757643,4,-0.17750072479248047,0.032499313354488635,-0.23375129699707387,-0.4025011062622106,-0.620000839233402,3,-0.02029482450478015,1.3999938964843863,23.18000030517578,-1.4799957275390625,22.979999542236328,2.333322737026087,23.1299991607666,-0.02029482450478015
6080,2004-04-16,23.604999542236328,23.70000076293945,23.399999618530273,23.70000076293945,2282400.0,0.00854513350665842,5.315732412464259,-0.42222693171701225,69.31507851487987,53.694374538594815,-0.30549560060955727,-0.3746449822112652,-0.5725845886416892,-0.7341728086281449,7.547043715387994,0.30000114440917613,0.07361883561462434,0.3544997215270982,0.01406799259587288,0.6949314504583235,0.18428385706148376,0.5247155859927126,-0.6999988555908168,88.05016206463905,27.227923128154735,0.17021586446561301,4,-0.30249881744384766,-0.2524995803833008,-0.3562493324279785,-0.5424995422363281,-0.8400001525878871,4,-0.028595604751136428,-1.1904681170565388,23.40500068664551,1.3999938964843863,23.18000030517578,-1.4799957275390625,22.979999542236328,-0.028595604751136428
6081,2004-04-19,23.684999465942386,23.770000457763672,23.3799991607666,23.520000457763672,3538400.0,0.0033891093097848657,1.3283590587404703,-1.7368093478960227,63.98713550284756,54.48066193512153,-0.37648961346527443,-0.4223492743184316,-0.6259032139835483,-0.7989666770591377,8.30205045502575,0.3900012969970703,0.09250011858778606,0.400249671936038,0.029454243043794293,0.7710451008282817,0.21485195748991615,0.5856473863821599,-0.7640987777709967,90.17329314302509,30.309427233651604,0.18539771444612185,4,-0.3474988937377965,-0.3624992370605504,-0.34124946594238637,-0.6224994659423864,-0.8599987030029368,0,-0.03145446268453733,5.315732412464259,23.604999542236328,-1.1904681170565388,23.40500068664551,1.3999938964843863,23.18000030517578,-0.03145446268453733
6082,2004-04-20,23.559999465942386,23.71999931335449,23.54999923706055,23.690000534057614,3739600.0,-0.005277601976717006,-1.266644626417794,-0.7878899973411956,58.61027364422568,54.929422983171655,-0.2407506857054429,-0.28394812372111033,-0.4770585740161515,-0.6631652278483955,8.762210094341038,0.1700000762939382,0.0871760517628779,0.2574996948242223,-0.13079618917029734,0.6457955788187419,0.0633517528269607,0.4516476368214839,-0.6051347869873069,75.7224222672541,18.13554136743018,0.19414794199726032,4,-0.22249889373779652,-0.23749923706055043,-0.2274994850158727,-0.49749946594238637,-0.6099987030029368,1,-0.02780130705196837,1.3283590587404703,23.684999465942386,5.315732412464259,23.604999542236328,-1.1904681170565388,23.40500068664551,-0.02780130705196837
6083,2004-04-21,23.545000076293945,23.649999618530273,23.43000030517578,23.5,2544000.0,-0.0006366464341446276,-1.3783778210798718,-0.3461515889550939,56.386299868921526,55.46589154211902,-0.22863060989836725,-0.25276745083270313,-0.43660766743765933,-0.6386193219421372,9.066459228574786,0.2199993133544922,0.08011900148474638,0.22400026321411204,-0.17385716298867848,0.6218576894169026,0.02507155011271678,0.4229289763155073,-0.5575299661865216,64.56688183153442,11.092545662542193,0.1989287131013951,4,-0.20749950408935547,-0.22249984741210938,-0.2325000762939453,-0.4825000762939453,-0.5550003051757812,2,-0.031216844679120892,-1.266644626417794,23.559999465942386,1.3283590587404703,23.684999465942386,5.315732412464259,23.604999542236328,-0.031216844679120892
6084,2004-04-22,23.959999084472656,23.9950008392334,23.45000076293945,23.47500038146973,3832800.0,0.01762578071072296,-1.037391307447944,10.777730682829574,63.157910587403755,56.26121598405544,-0.6124023455501728,-0.6411771586915052,-0.8230647849365909,-1.0433180928623287,9.422615640625112,0.5450000762939489,0.08384774176004939,0.6012493133544936,0.11604877252620582,1.0864498541827814,0.3586490429403497,0.8438495837686375,-0.9412277604589825,94.30867329533119,41.79725237664381,0.242600270414144,4,-0.5099983215332031,-0.5224990844726562,-0.7099990844726562,-0.8974990844726562,-0.9349994659423828,3,-0.04632715965846024,-1.3783778210798718,23.545000076293945,-1.266644626417794,23.559999465942386,1.3283590587404703,23.684999465942386,-0.04632715965846024
6085,2004-04-23,24.13999938964844,24.13999938964844,23.774999618530273,23.959999084472656,2954600.0,0.007512533892058304,3.05554613656581,0.3711356423456225,69.17292729890599,58.67212759232637,-0.7199700287877029,-0.7908414768317513,-0.9707147858842582,-1.2096314762126603,9.396963395289665,0.3649997711181676,0.09363478412987547,0.7362496376037626,0.1426003753583842,1.329898899849141,0.4394250064810734,1.0330742687264518,-1.0626542947215825,100.0,46.34517277741347,0.2968246311226891,4,-0.6174993515014648,-0.6300001144409215,-0.889999389648441,-1.077499389648441,-1.25,4,-0.05613088552178558,-1.037391307447944,23.959999084472656,-1.3783778210798718,23.545000076293945,-1.266644626417794,23.559999465942386,-0.05613088552178558
6086,2004-04-26,24.165000915527344,24.18000030517578,24.0049991607666,24.09000015258789,2654600.0,0.001035688753564079,2.333369663941871,0.4166701987877678,71.13926153269675,61.69590760492541,-0.651197361514857,-0.7549181329030823,-0.9612801106179774,-1.2236955120638129,9.40748659652484,0.1750011444091797,0.11758864238844069,0.6980010986328118,0.062271912000138485,1.333730285265485,0.38013650531647514,1.0158656919491484,-1.0026434770227581,98.00008138020834,41.55634463305648,0.3178645933163368,4,-0.6225004196166992,-0.6350011825561523,-0.9150009155273438,-1.1025009155273438,-1.2700004577636719,0,-0.057935090951282575,3.05554613656581,24.13999938964844,-1.037391307447944,23.959999084472656,-1.3783778210798718,23.545000076293945,-0.057935090951282575
6087,2004-04-27,24.13999938964844,24.35000038146973,24.114999771118164,24.21500015258789,3073200.0,-0.0010346172121532549,-2.760009765625057,-0.9999999999999526,69.01038510521208,63.88641870081909,-0.4965647423916941,-0.6954789385436762,-0.9001334187697587,-1.188269864676915,9.57199249908098,0.23500061035156605,0.14784216258146898,0.6284996032714893,-0.06522484569791231,1.322224052240891,0.2816373787867903,0.9753618277561884,-0.8758776644767359,77.17380712975161,20.222783785342486,0.34686222448470055,4,-0.39749908447265625,-0.524999618530277,-0.889999389648441,-1.077499389648441,-1.3149986267089915,1,-0.05447384672564992,2.333369663941871,24.165000915527344,3.05554613656581,24.13999938964844,-1.037391307447944,23.959999084472656,-0.05447384672564992
6088,2004-04-28,24.05500030517578,24.17499923706055,24.0049991607666,24.11000061035156,2258400.0,-0.0035210889238509457,-1.1935126621219665,0.7333299425257999,68.12337642597464,65.43362760900753,-0.30664071429707107,-0.5787192136199479,-0.7800375658232461,-1.0969075333824634,9.752920308612856,0.17000007629394887,0.20313382072725972,0.5045004844665542,-0.2202492122454629,1.2292501811785712,0.14212563611054563,0.8668753328225627,-0.6605731412483138,67.22219985207431,7.408342797375894,0.36237484835600775,4,-0.1900005340576172,-0.4400005340576172,-0.8050003051757812,-0.9925003051757812,-0.13000106811523082,2,-0.04593637614706558,-2.760009765625057,24.13999938964844,2.333369663941871,24.165000915527344,3.05554613656581,24.13999938964844,-0.04593637614706558
6089,2004-04-29,24.2549991607666,24.30500030517578,24.05500030517578,24.05500030517578,2941400.0,0.008314232095344654,-1.500014305196601,-3.6363226522404903,76.63315547385149,66.24674727111548,-0.41726765565224255,-0.7448423499092982,-0.9388294490592806,-1.288676887512139,10.424648854748172,0.25,0.28983422207526033,0.6587493896484382,-0.12330500801715516,1.4408037873140316,0.26772219081563975,1.0497765884812367,-0.7459032107340633,83.47807049551142,17.993253847346267,0.39102719883279713,4,-0.3899993896484375,-0.6399993896484375,-1.047499179840088,-1.1924991607666016,-0.5799999237060511,3,-0.05215417165194636,-1.1935126621219665,24.05500030517578,-2.760009765625057,24.13999938964844,2.333369663941871,24.165000915527344,-0.05215417165194636
6090,2004-04-30,24.375,24.51499938964844,24.25,24.32500076293945,4661400.0,0.004947468290475321,-1.649983787598502,0.24999761580058424,80.44011718301861,68.07485634669005,-0.4655109621823357,-0.8356216200022288,-1.0202149730641707,-1.4002257265030629,11.567732448423198,0.26499938964844105,0.36289747524358873,0.7330001831054673,-0.1193858759465769,1.5853862421575116,0.3068071535794452,1.1591932126314894,-0.764995518194997,72.54915160422857,1.0874484096554369,0.42619302952602295,4,-0.4025001525878906,-0.6775007247924805,-1.233750343322754,-1.3125,-0.7250003814697266,4,-0.05538463103465541,-1.500014305196601,24.2549991607666,-1.1935126621219665,24.05500030517578,-2.760009765625057,24.13999938964844,-0.05538463103465541
6091,2004-05-03,24.565000534057614,24.584999084472656,24.29999923706055,24.440000534057614,2587400.0,0.007794893704927697,2.4546043049035142,2.500038147554564,88.00959802989718,71.341447945098,-0.5783787003430909,-0.9822601960330104,-1.1700469138475533,-1.581860980785482,12.826965438889648,0.2849998474121058,0.4196818655871475,0.863500690460203,-0.07244868154257134,1.7994500624629772,0.3955260044588158,1.33147537646159,-0.8282967651545299,96.55197361281415,16.181140312544443,0.46797468600138664,5,-0.5575008392333949,-0.8325014114379847,-1.4237508773803675,-1.5025005340576136,-0.9250011444091726,0,-0.0681864892323899,-1.649983787598502,24.375,-1.500014305196601,24.2549991607666,-1.1935126621219665,24.05500030517578,-0.0681864892323899
6092,2004-05-04,24.290000915527344,24.42499923706055,24.209999084472656,24.42499923706055,2447600.0,-0.011194773562044236,2.1852270479526386,-1.0799865722656534,75.69446038807483,73.48679911389281,-0.2111425324916425,-0.665787368422901,-0.8643383527653263,-1.2987328951940782,14.340954653271169,0.3550014495849574,0.42672811406768574,0.5405010223388658,-0.41352060976635485,1.4945226544440864,0.06349020628625723,1.0175118383914743,-0.4175698961331271,49.13824004314555,-33.889038803976824,0.47701081605260964,5,-0.27250099182128906,-0.5450010299682617,-1.0887508392333984,-1.2275009155273438,-0.6650009155273438,1,-0.05743105826199946,2.4546043049035142,24.565000534057614,-1.649983787598502,24.375,-1.500014305196601,24.2549991607666,-0.05743105826199946
6093,2004-05-05,24.165000915527344,24.29999923706055,24.06999969482422,24.239999771118164,2186800.0,-0.005146150485325629,1.3589964297940522,0.5555539857017571,68.44661227943955,74.07443263523012,0.012352383204522255,-0.5073358019259295,-0.7138008959900048,-1.1660891000900833,15.51622182309102,0.22999954223633168,0.4448455779988656,0.3777509689331069,-0.5794518135019935,1.3349537513682073,-0.10085042228444152,0.8563523601506553,-0.17855900572057593,20.754879944722752,-59.22347805053689,0.47860139121754947,5,0.014998435974121094,-0.4200010299682617,-0.9500012397766113,-1.1025009155273438,-0.75,2,-0.05545210435836856,2.1852270479526386,24.290000915527344,2.4546043049035142,24.565000534057614,-1.649983787598502,24.375,-0.05545210435836856
6094,2004-05-06,23.93000030517578,23.959999084472656,23.584999084472656,23.75,5483200.0,-0.009724833496718821,2.125027815748482,-2.4000406907250578,57.756576934842464,72.80594926144529,0.2711661835004193,-0.2389038498858156,-0.45643418921851975,-0.9261706562232348,16.149410070833977,0.5800018310546875,0.479880457602043,0.11375036239623881,-0.8225915712033398,1.0500922959958174,-0.3544206044035505,0.5819213291960281,0.654998779296875,34.5001220703125,-42.62072563382688,0.4681709667997899,5,0.154998779296875,-0.18500041961669922,-0.6912508010864258,-0.8675003051757812,-0.7800006866455078,3,-0.00020898738200803013,1.3589964297940522,24.165000915527344,2.1852270479526386,24.290000915527344,2.4546043049035142,24.565000534057614,-0.00020898738200803013
6095,2004-05-07,23.82500076293945,24.0049991607666,23.76000022888184,23.790000915527344,2659800.0,-0.004387778558181732,-4.157805974944095,0.19444326707072157,53.301916074893825,70.82402198835608,0.3651875797775652,-0.088841145686402,-0.32966628992028646,-0.8147381744815867,16.630126995563106,0.24499893188476207,0.5232629029010987,-0.022749233245853873,-0.9123117120915971,0.8668132455998894,-0.46753047266872727,0.4220320061770195,0.7399983215332071,24.000167846679332,-49.343475833079864,0.4447812394228717,5,0.2599983215332067,-0.08000087738036754,-0.5875005722045863,-0.7625007629394496,-0.610000610351559,4,-0.006295971503691655,2.125027815748482,23.93000030517578,1.3589964297940522,24.165000915527344,2.1852270479526386,24.290000915527344,-0.006295971503691655
6096,2004-05-10,23.47500038146973,23.875,23.45000076293945,23.709999084472656,3070600.0,-0.014690466747608988,-1.982472343244876,-6.714277929155894,48.1876537265262,68.51038516850208,0.6783545914813942,0.3039128699442877,0.036388747877548866,-0.46370771958963886,17.042658346033825,0.4249992370605504,0.5110183778033246,-0.3899996757507296,-1.2331268609269905,0.45312750942553137,-0.8115632683388583,0.03156391683739912,1.070398703002926,2.5640674517789486,-67.56727529924572,0.42156359258813036,5,0.5424995422363246,0.2699995040893519,-0.14250087738037465,-0.4125003814697301,-0.4300003051757848,0,0.007454706462909355,-4.157805974944095,23.82500076293945,2.125027815748482,23.93000030517578,1.3589964297940522,24.165000915527344,0.007454706462909355
6097,2004-05-11,23.36000061035156,23.614999771118164,23.25,23.47500038146973,3449000.0,-0.004898818711370434,-1.1790966595876724,0.48936342902598584,46.2167823166664,66.07631915635673,0.7499401908513263,0.4730969764044666,0.14693395266320408,-0.35512219207926776,17.27763497980432,0.36499977111816406,0.46387212908053144,-0.5239995002746625,-1.2973966377957638,0.24939763724643882,-0.9106980690352131,-0.13730093151411182,1.141582541259769,10.476256217052425,-57.86558731295665,0.3866985687605506,5,0.5574989318847692,0.3849992752075231,-0.010000705718990588,-0.29750061035155895,-0.5300006866455078,1,0.011986248800558874,-1.982472343244876,23.47500038146973,-4.157805974944095,23.82500076293945,2.125027815748482,23.93000030517578,0.011986248800558874
6098,2004-05-12,23.315000534057614,23.42499923706055,23.15999984741211,23.42499923706055,2819200.0,-0.0019263730786892586,3.818227532034918,0.9565123646194444,34.457886255985045,61.39017813214935,0.758719918817377,0.5573027005958515,0.1892825214875522,-0.30305154086424224,17.46070078714319,0.26499938964844105,0.40521623047946775,-0.5757495880126982,-1.3252635944151336,0.17376441838973733,-0.9505065912139159,-0.2009925848114804,1.1114876284570343,18.343291431821402,-44.78421880696743,0.37475700320121835,5,0.5574989318847692,0.4299993515014684,0.036249160766605115,-0.25250053405761363,-0.40999984741210227,2,0.013296138058824125,-1.1790966595876724,23.36000061035156,-1.982472343244876,23.47500038146973,-4.157805974944095,23.82500076293945,0.013296138058824125
6099,2004-05-13,22.93000030517578,23.420000076293945,22.79999923706055,23.34000015258789,4696000.0,-0.016512983918633872,1.1754427058933634,3.727315288446292,23.464962547411574,55.05960539485967,1.0460017579124887,0.9537940102518263,0.5650074176635087,0.08781030765868181,19.133035318621275,0.6200008392333949,0.34035250108588855,-0.9369997978210449,-1.7760744568223608,-0.09792513881972909,-1.3565371273217046,-0.5174624683203852,1.395168792130665,10.788471066073146,-45.70551554832569,0.41953732950065814,5,0.7624988555908203,0.7624988555908203,0.4212493896484375,0.13249969482421875,0.0,3,0.021151356471726057,3.818227532034918,23.315000534057614,-1.1790966595876724,23.36000061035156,-1.982472343244876,23.47500038146973,0.021151356471726057
6100,2004-05-14,22.93000030517578,23.0,22.809999465942386,22.97500038146973,4261800.0,0.0,3.0000401549982185,0.10975632449130464,22.616407419624863,47.793695327051644,0.9157765774750004,0.9493031851485867,0.5582810414688346,0.09540797892674391,20.153796376961324,0.19000053405761363,0.2776818231380034,-0.903249835968019,-1.835791690518775,0.029292018582737,-1.369520763243397,-0.436978908692641,1.2426518061060747,12.093114032752855,-37.53335856775392,0.46627092727537717,5,0.6824989318847692,0.7624988555908203,0.4212493896484375,0.13249969482421875,-0.0149993896484375,4,0.009594387720301745,1.1754427058933634,22.93000030517578,3.818227532034918,23.315000534057614,-1.1790966595876724,23.36000061035156,0.009594387720301745
6101,2004-05-17,22.940000534057614,23.09499931335449,22.75,22.78000068664551,2381200.0,0.0004361198756537288,-2.1363399916770383,-3.555546136565492,23.21430852218758,41.962567341953054,0.7275376509871556,0.9282179943263813,0.5318606048855266,0.09170365939396419,20.875240581783917,0.34499931335448863,0.17103677720539423,-0.8559996604919462,-1.8694802086665092,0.1574808876826168,-1.3627399345792277,-0.3492593864046647,1.0953862898021107,21.965385471952736,-23.177826872667914,0.5067402740872821,5,0.5849990844726598,0.7274990081787145,0.43499946594238637,0.12249946594238637,0.14499855041504262,0,0.01198777733775569,3.0000401549982185,22.93000030517578,1.1754427058933634,22.93000030517578,3.818227532034918,23.315000534057614,0.01198777733775569
6102,2004-05-18,22.90500068664551,23.06999969482422,22.84499931335449,23.024999618530273,1905400.0,-0.0015257125805268057,1.1428701180745116,-0.7499940395298492,23.744307349561055,36.99564457196655,0.6095112033294505,0.960896629516423,0.5527575745675044,0.13964586754502406,21.635672527895778,0.22500038146973012,0.03276656217764895,-0.858249568939204,-1.9436222685849245,0.22712313070651646,-1.4009359187620625,-0.31556321911634555,0.9761397183510461,22.96309064296129,-18.58640980496667,0.5426863498228598,5,0.4724988937377894,0.7624988555908168,0.4887490272521937,0.15749931335448863,-0.15500068664551137,1,0.006112175745537574,-2.1363399916770383,22.940000534057614,3.0000401549982185,22.93000030517578,1.1754427058933634,22.93000030517578,0.006112175745537574
6103,2004-05-19,22.809999465942386,23.0049991607666,22.774999618530273,23.0,2727800.0,-0.004147619203456965,1.3000085831179606,1.583351877165672,15.347777324446199,32.28355572636697,0.5499225797684133,1.0519438315485878,0.6295209689999304,0.2416597291253133,23.014584228033964,0.22999954223632812,-0.15687479066305698,-0.9165007591247516,-2.0799533020901,0.24695178384059702,-1.4982270306074241,-0.33477448764207907,0.9354040904545826,8.955143150769306,-26.163325532083785,0.5817262714826734,5,0.5675001144409144,0.8575000762939418,0.5575003623962367,0.25250053405761363,0.1400012969970632,2,0.0008768285064419956,1.1428701180745116,22.90500068664551,-2.1363399916770383,22.940000534057614,3.0000401549982185,22.93000030517578,0.0008768285064419956
6104,2004-05-20,22.85000038146973,22.920000076293945,22.70000076293945,22.78499984741211,2201200.0,0.0017536570128846574,1.1463355632263392,-0.34210711238269836,11.970140763071257,27.691136247275576,0.38064137159530276,0.9744830642437314,0.5699203694454589,0.20817690630859076,23.40440549161463,0.21999931335449574,-0.310120767751787,-0.8209999084472628,-2.0420287279854783,0.40002891109095273,-1.4315143182163688,-0.2104854986781568,0.7759547481596023,37.97472633068415,7.277411445927818,0.6105144097691071,5,0.43749999999999645,0.7924995422363246,0.5074996948242152,0.21249961853026988,0.20999908447265625,3,0.002407015503613996,1.3000085831179606,22.809999465942386,1.1428701180745116,22.90500068664551,-2.1363399916770383,22.940000534057614,0.002407015503613996
6105,2004-05-21,22.78499984741211,22.9950008392334,22.75,22.8799991607666,1926400.0,-0.0028446622745063044,-1.969724993353139,-1.46151588955067,2.6596311315326204,22.632467070054062,0.3158149650339439,0.9831733429209741,0.6260898009375637,0.27714834003128885,23.306714798433624,0.24500083923339844,-0.44671938878220274,-0.8182504653930671,-2.0794165495995642,0.44291561881343,-1.4488335074963175,-0.18766742328981678,0.7113216708806398,21.51883453327822,-0.8132661548124567,0.6305830421032494,5,0.3725004196166992,0.8575000762939453,0.5475001335144043,0.2775001525878906,0.9799995422363317,4,0.006363855990112688,1.1463355632263392,22.85000038146973,1.3000085831179606,22.809999465942386,1.1428701180745116,22.90500068664551,0.006363855990112688
6106,2004-05-24,22.76499938964844,22.90500068664551,22.690000534057614,22.899999618530273,1788400.0,-0.000877790559473679,1.9654709758888285,1.4210653121046868,3.076986278859394,17.839156399186617,0.25089465383461373,0.9411654805888325,0.6395849261324038,0.29992598313882013,23.150401324268326,0.21500015258789773,-0.5505566087817542,-0.768250846862788,-2.053320178899149,0.5168184851735731,-1.4107855128809668,-0.12571618084460923,0.6198372228948479,19.73658453337785,0.7624279873209616,0.6425346660181801,5,0.292500495910641,0.8725004196166957,0.5625009536743129,0.29750061035155895,0.985000610351559,0,0.006589129360886847,-1.969724993353139,22.78499984741211,1.1463355632263392,22.85000038146973,1.3000085831179606,22.809999465942386,0.006589129360886847
6107,2004-05-25,22.82500076293945,22.940000534057614,22.665000915527344,22.770000457763672,2677200.0,0.002635685258058462,-1.075473599355072,-0.407408977238996,7.051419991880962,14.793993480952832,0.11959994816589514,0.8196187445324306,0.580250086972967,0.24515464117303765,22.493426219006295,0.2749996185302699,-0.6433644038208612,-0.6424995422363331,-1.931413965612304,0.6464148811396377,-1.2869567539243185,0.001957669451652322,0.44866207704613004,47.059021525100356,27.140652884859225,0.6444572116879863,5,0.21749973297119496,0.7999992370605504,0.5049996376037633,0.23749923706055043,0.6649990081787145,1,0.011390944702852401,1.9654709758888285,22.76499938964844,-1.969724993353139,22.78499984741211,1.1463355632263392,22.85000038146973,0.011390944702852401
6108,2004-05-26,22.95000076293945,23.020000457763672,22.67499923706055,22.75,1823600.0,0.005476451076530164,1.0294180345341934,3.6363573311140556,16.207019020809227,13.987555311330347,-0.06997918206783993,0.6404253053834168,0.4606066174343155,0.12847988158515022,22.18217937411535,0.34500122070312145,-0.7004752520078128,-0.462249565124516,-1.7398109908212334,0.8153118605722014,-1.1010302779728747,0.1765311477238427,0.21410293064364794,80.28175067966072,59.638132600475004,0.6387807128483588,5,-0.0700006484985316,0.6749992370605504,0.3799996376037633,0.11249923706055043,0.4249992370605504,2,-0.008714629903734838,-1.075473599355072,22.82500076293945,1.9654709758888285,22.76499938964844,-1.969724993353139,22.78499984741211,-0.008714629903734838
6109,2004-05-27,22.989999771118164,23.170000076293945,22.95000076293945,23.04999923706055,2643400.0,0.0017428761154250072,-2.142903854275835,-0.2999961853173093,19.85564787004151,13.680804250265531,-0.1123913835789665,0.5278601992950414,0.4208977601443422,0.09121536715729661,21.299310163054606,0.21999931335449574,-0.746880439140174,-0.3590005874633775,-1.585105584088904,0.8671044091621489,-0.9720530857761425,0.2540519108493875,-0.3249988555908203,64.3563159783204,42.31401340898752,0.6130524983127635,5,-0.07249927520751953,0.6350002288818359,0.34000062942504883,0.07250022888183594,0.11000061035156605,3,-0.0017398437832506497,1.0294180345341934,22.95000076293945,-1.075473599355072,22.82500076293945,1.9654709758888285,22.76499938964844,-0.0017398437832506497
6110,2004-05-28,23.024999618530273,23.084999084472656,22.92499923706055,22.989999771118164,2092800.0,0.0015223944219469043,1.0645304193738467,-0.5833359824522019,28.971995935756055,14.320547296217585,-0.14806952650387117,0.4074249021967091,0.3851500382795692,0.06117719061224847,19.897424665088593,0.15999984741210582,-0.7644971191124768,-0.2565007209777832,-1.3899175497632896,0.8769161078077232,-0.8232091353705364,0.31020769341497,-0.350000381469723,71.28699034993295,44.848354534217776,0.5667084143927532,5,-0.1074991226196289,0.6000003814697266,0.4187507629394531,0.03750038146972656,0.095001220703125,4,0.001520080260237977,-2.142903854275835,22.989999771118164,1.0294180345341934,22.95000076293945,-1.075473599355072,22.82500076293945,0.001520080260237977
6111,2004-06-01,22.88999938964844,23.084999084472656,22.76000022888184,23.04999923706055,3231800.0,-0.005863202220128816,1.8260826298244142,-4.571444141689374,28.44038944767574,14.842334196008107,-0.023364918738355556,0.4326882964215848,0.5273284478869407,0.20152213801645047,18.44377648854031,0.32499885559081676,-0.7224804137717697,-0.3077508926391559,-1.277572245105251,0.6620704598269391,-0.7926615688722016,0.17715978359388984,-0.2051001358032245,44.554227333673964,15.43152978208634,0.4849106762330472,6,0.02750110626220348,0.735000610351559,0.626250267028805,0.2425003051757777,0.46000099182128906,1,0.03822630071347666,1.0645304193738467,23.024999618530273,-2.142903854275835,22.989999771118164,1.0294180345341934,22.95000076293945,0.03822630071347666
6112,2004-06-02,22.895000457763672,22.97500038146973,22.82500076293945,22.915000915527344,3552000.0,0.00021848266704149744,1.142861035422336,0.12500298023508094,30.000090825696105,16.470369029480317,-0.033451477098690674,0.33499406224298056,0.5231029005166228,0.20123060711805607,17.337945961972956,0.14999961853028054,-0.6773487863996799,-0.2329998016357422,-1.062581003669841,0.5965814003983567,-0.6477904026527916,0.18179079938130727,-0.20039918746947905,44.44461569880087,13.381788838052813,0.41479060101704873,6,0.022500038146972656,0.7299995422363281,0.6412496566772461,0.25749969482421875,0.4099998474121094,2,0.03734437759953835,1.8260826298244142,22.88999938964844,1.0645304193738467,23.024999618530273,-2.142903854275835,22.989999771118164,0.03734437759953835
6113,2004-06-03,22.82500076293945,23.024999618530273,22.71999931335449,22.85000038146973,3510000.0,-0.003057422730930126,-1.5957194685452691,1.2499523173759035,42.85721700047187,19.902266389191496,0.04347141614076122,0.31564005607365786,0.5940478628428529,0.27438308861934857,16.91764342118075,0.3050003051757848,-0.6355177703202912,-0.23599948883056854,-0.9158805813364239,0.44388160367528684,-0.575940035083498,0.10394105742236093,-0.12089151652526198,23.333615903021897,-9.868555153748158,0.33994054625292797,6,0.09249973297119496,0.7999992370605504,0.8537492752075231,0.4124994277954137,0.375,3,0.029134676273854243,1.142861035422336,22.895000457763672,1.8260826298244142,22.88999938964844,1.0645304193738467,23.024999618530273,0.029134676273854243
6114,2004-06-04,23.92499923706055,24.07500076293945,23.44499969482422,23.5,21643000.0,0.04819270262225572,-1.3551448515832647,-17.00022888532376,77.11164468281959,28.17471233933449,-0.9923594621939102,-0.8271612850947214,-0.49317093580183524,-0.8152358083929485,18.172009174382524,1.25,-0.5645330791414125,0.8642490386962933,0.18571131869171964,1.542786758700867,0.5249801786940047,1.203517898698582,-1.2115721740487686,88.92978853086505,50.86571463074063,0.33926886000228706,6,-0.554998397827152,-0.2999992370605504,-0.18499946594238637,-0.6874990463256871,-0.8849983215332067,4,-0.02298847459140496,-1.5957194685452691,22.82500076293945,1.142861035422336,22.895000457763672,1.8260826298244142,22.88999938964844,-0.02298847459140496
6115,2004-06-07,23.67499923706055,23.75,23.53000068664551,23.72500038146973,4634200.0,-0.01044932112736463,3.3999694825385314,-0.11764996275053533,67.71078932878902,35.3562460115489,-0.6736813466414695,-0.6208041696610742,-0.23416111526296746,-0.5528515069579321,19.35845461988222,0.39499855041503906,-0.468392420565948,0.6217491149902372,-0.023731001899555793,1.2672292318800302,0.2990090565453407,0.9444891734351337,-0.9549999237060618,70.47962376708746,29.124241707644266,0.32274005844489706,6,-0.304998397827152,-0.04999923706055043,0.06500053405761363,-0.43749904632568715,-0.8349990844726598,0,-0.024287175253240312,-1.3551448515832647,23.92499923706055,-1.5957194685452691,22.82500076293945,1.142861035422336,22.895000457763672,-0.024287175253240312
6116,2004-06-08,23.649999618530273,23.70000076293945,23.524999618530273,23.57999992370605,2893800.0,-0.0010559501303443186,1.0588129698194093,-1.3999618539005096,68.0386937309726,42.132609760336855,-0.5698704983558152,-0.6134750137324545,-0.18929551287073565,-0.517243596330772,20.335737087554648,0.17500114440917613,-0.3643326294622504,0.5879995346069329,-0.08568119638918503,1.2616802656030508,0.2511591691088739,0.9248399001049918,-0.8758002471923874,68.63463544342667,23.921979760599484,0.3368403654980587,6,-0.27499961853027344,-0.024999618530273438,0.18499994277954102,-0.28750038146972656,-0.8249988555908239,1,-0.02241009673765959,3.3999694825385314,23.67499923706055,-1.3551448515832647,23.92499923706055,-1.5957194685452691,22.82500076293945,-0.02241009673765959
6117,2004-06-09,23.63999938964844,23.75,23.60000038146973,23.60000038146973,3215000.0,-0.0004228426656716078,-6.500166897143497,0.571416893732941,70.95957868818822,48.216227501156744,-0.4828856210088759,-0.6128432230034839,-0.17041919479058265,-0.49538801083734185,20.881127889055776,0.14999961853026988,-0.2322877027378496,0.5639993667602567,-0.14639357455651236,1.2743923080770259,0.2088028961018722,0.9191958374186413,-0.8137679626464909,67.89661196124548,17.890010077140943,0.3551964706583837,6,-0.24249935150147195,-0.09499931335449574,0.23000001907348278,-0.2425003051757848,-0.7199993133544957,2,-0.012267301847126766,1.0588129698194093,23.649999618530273,3.3999694825385314,23.67499923706055,-1.3551448515832647,23.92499923706055,-0.012267301847126766
6118,2004-06-10,23.625,23.690000534057614,23.57999992370605,23.690000534057614,2054000.0,-0.0006344919642853331,2.38460635582067,-1.6250536455103781,69.82096288426234,53.76792916940351,-0.40461827850394627,-0.6044174619156237,-0.14734094016043642,-0.47081534079356757,21.204293511535706,0.1100006103515625,-0.10630890764996082,0.533500003814698,-0.2115327923098569,1.2785327999392528,0.16098360575242054,0.9060164018769754,-0.7488177995605483,28.57142857142873,-22.008789512439986,0.37251639806227754,6,-0.2274999618530309,-0.1424999237060547,0.25624990463256836,-0.10750007629394531,-0.15500068664551137,3,-0.013544960627480118,-6.500166897143497,23.63999938964844,1.0588129698194093,23.649999618530273,3.3999694825385314,23.67499923706055,-0.013544960627480118
6119,2004-06-14,23.415000915527344,23.56999969482422,23.34499931335449,23.5,2859200.0,-0.008888850136408721,1.0000169543250799,1.3076674785058962,65.00003633047655,57.77104476881689,-0.1430344639853054,-0.3754709275694701,0.0663678881914791,-0.25627888536094545,20.43822077962395,0.28000068664551137,0.006765392052518138,0.2992508888244636,-0.45516213287169904,1.0536639105206262,-0.07795562202361594,0.6764573996725431,-0.49086597258789055,17.284316911325647,-35.44469676827981,0.37720651084808093,6,-0.017500877380374646,-0.04500007629394531,0.5474987030029297,0.12749862670898438,-0.04000091552734375,0,-0.009182154353251315,2.38460635582067,23.625,-6.500166897143497,23.63999938964844,1.0588129698194093,23.649999618530273,-0.009182154353251315
6120,2004-06-15,23.149999618530273,23.48500061035156,23.07999992370605,23.47500038146973,3182600.0,-0.011317586446103367,1.3478217602831088,3.823579570954175,58.208962507777755,61.078663997717115,0.15819908399709348,-0.09817631119839731,0.32820756162818654,0.012403577835307544,19.4130281063699,0.4050006866455078,0.08808080770928939,0.02324962615966797,-0.7261586141131247,0.7726578664324606,-0.35145449397672834,0.3979537462960643,-0.17983004279081882,10.447714455708713,-44.53562720589439,0.3747041201363954,6,0.24750041961669567,0.220001220703125,0.7649998664855957,0.4399995803833008,-0.04999923706054332,1,-0.004751563922916091,1.0000169543250799,23.415000915527344,2.38460635582067,23.625,-6.500166897143497,23.63999938964844,-0.004751563922916091
6121,2004-06-16,23.21500015258789,23.26499938964844,23.10000038146973,23.22500038146973,1241400.0,0.0028077984936807354,2.6667161174099046,0.03076986278860644,58.29786474211011,64.22286109954089,0.16108822851247595,-0.1491660408027471,0.26347572384483087,-0.045546529175993555,18.678311259865165,0.16499900817871094,0.1638908619236794,0.0745001792907729,-0.6705596016219602,0.819559960203506,-0.2980297111655936,0.44703006974713944,-0.2006373293604362,20.14928559838117,-34.35606333932158,0.37252989045636603,6,0.18249988555907848,0.1550006866455078,0.6999993324279785,0.42749977111816406,-0.44499969482421875,2,-0.016153349021546193,1.3478217602831088,23.149999618530273,1.0000169543250799,23.415000915527344,2.38460635582067,23.625,-0.016153349021546193
6122,2004-06-17,23.045000076293945,23.229999542236328,22.979999542236328,23.149999618530273,1883800.0,-0.007322854842841564,-1.127654048438413,10.49971390424956,51.98328540403568,65.23686869993688,0.3962760140515691,0.033581977203986924,0.4332253295178603,0.12883061323675804,18.030354274241738,0.25,0.2131881013120136,-0.10249986648559428,-0.8408439869754645,0.6358442540042759,-0.4716719267305294,0.2666721937593408,1.0300006866455043,9.154992007951797,-40.35112860565183,0.3691720602449355,6,0.4825000762939453,0.3250007629394531,0.836249828338623,0.6474990844726562,-0.14500045776367188,3,-0.009546509552013638,2.6667161174099046,23.21500015258789,1.3478217602831088,23.149999618530273,1.0000169543250799,23.415000915527344,-0.009546509552013638
6123,2004-06-18,22.82999992370605,23.165000915527344,22.795000076293945,23.045000076293945,2788600.0,-0.009329579165810564,-1.5964985075825515,2.047629427792949,46.88716213207458,61.8785928609652,0.6839885783553328,0.2636761542896089,0.6428924955374136,0.34380864191297533,17.360148646708755,0.37000083923339844,0.27238679407109245,-0.3185000419616735,-1.0549712699093554,0.41797118598600846,-0.6867356559355144,0.049735572012167495,1.223100814819336,4.5161115664134535,-41.330665166711086,0.36823561397384075,6,0.4425001144409215,0.5400009155273473,1.001249790191654,0.8975000381469762,-0.07999992370605113,4,0.0039421880371730555,-1.127654048438413,23.045000076293945,2.6667161174099046,23.21500015258789,1.3478217602831088,23.149999618530273,0.0039421880371730555
6124,2004-06-21,22.90500068664551,23.0,22.76000022888184,22.8799991607666,2826400.0,0.003285184546215403,1.2325544259327927,-0.11628608434912126,47.7011704248491,59.65530187163855,0.501861359916802,0.20343749239951947,0.5652545648663967,0.27041917411438376,16.505692341066624,0.2399997711181605,0.3343543920116687,-0.24624929428100373,-0.9784256500881803,0.4859270615261728,-0.612337472184592,0.11983888362258455,1.097776025390619,20.00005261648652,-21.69393959640486,0.36608817790358916,6,0.3499994277954066,0.4650001525878871,0.9037489891052211,0.8249988555908168,-0.28000068664551137,0,0.024667042557147578,-1.5964985075825515,22.82999992370605,-1.127654048438413,23.045000076293945,2.6667161174099046,23.21500015258789,0.024667042557147578
6125,2004-06-22,22.93000030517578,23.0,22.774999618530273,22.94499969482422,1807200.0,0.0010914480585388908,2.600006103515625,-0.5999389685687276,50.800018310546804,57.73989349159124,0.40238529505638,0.20011808634388473,0.5428508035766626,0.2487893014368865,15.912969057334506,0.22500038146972656,0.3875444997684099,-0.22849969863891673,-0.9481708996010063,0.49117150232317286,-0.5883352991199615,0.13133590184212807,0.9982098178710928,33.66343738787156,-7.351965988054708,0.3598356004810451,6,0.3249998092651367,0.4400005340576172,0.7624988555908203,0.7624988555908203,-0.4449996948242223,1,0.019406876969110698,1.2325544259327927,22.90500068664551,-1.5964985075825515,22.82999992370605,-1.127654048438413,23.045000076293945,0.019406876969110698
6126,2004-06-23,22.915000915527344,22.959999084472656,22.75,22.959999084472656,2216200.0,-0.000654138222800249,8.333672431332655,3.0,50.39841575972558,55.455319832873165,0.33767049594805343,0.23919506324211426,0.5624207592887558,0.2651095329541704,15.15864174878585,0.20999908447265625,0.28802843287658675,-0.2509991645812981,-0.9563882812145117,0.45438995205191546,-0.6036937228979049,0.10169539373530867,0.943116613869627,34.37522351763107,-5.95002726792093,0.3526945583166071,6,0.30499935150146484,0.4549999237060547,0.7374982833862305,0.7774982452392578,-0.4650001525878906,2,0.008073290794286203,2.600006103515625,22.93000030517578,1.2325544259327927,22.90500068664551,-1.5964985075825515,22.82999992370605,0.008073290794286203
6127,2004-06-24,23.084999084472656,23.09499931335449,22.67499923706055,22.92499923706055,3831000.0,0.007418641158775552,3.666659602424553,-3.5556968463885275,54.9808168723829,53.80641472044211,0.09014619801734014,0.09452013222372102,0.40389846102105054,0.10198478133392541,14.331687846954916,0.4200000762939382,0.22014089828413574,-0.0940009117126479,-0.7823056557997639,0.594303832374468,-0.43815328375620766,0.25015146033091185,0.6844690425725553,83.67315162980424,39.49670274104626,0.3441523720435586,6,0.03750038146972656,0.2850017547607422,0.5112504959106445,0.5825004577636719,-0.404998779296875,3,-0.013645165224236755,8.333672431332655,22.915000915527344,2.600006103515625,22.93000030517578,1.2325544259327927,22.90500068664551,-0.013645165224236755
6128,2004-06-25,22.75,23.09000015258789,22.75,23.07999992370605,6533200.0,-0.014511548527544993,-1.0606074617807704,-2.062501490117564,18.157157477954428,48.60165040349521,0.3218162037014842,0.4361279123840909,0.7402696963193094,0.4415798874612342,13.805575790005491,0.3400001525878906,0.13894594232912283,-0.4189999580383308,-1.12684718822916,0.2888472721524984,-0.7729235731337454,-0.0650763429429162,0.9100212380467454,17.85732126557046,-19.804765054377885,0.3539236150954141,6,0.3299999237060547,0.6200008392333984,0.7724995613098145,0.9174995422363281,-0.29000091552734375,4,0.006593389825506613,3.666659602424553,23.084999084472656,8.333672431332655,22.915000915527344,2.600006103515625,22.93000030517578,0.006593389825506613
6129,2004-06-28,22.95000076293945,23.024999618530273,22.82500076293945,22.875,2787800.0,0.008791242327008675,-1.285711171662073,-0.22727509175504182,29.805035830563398,45.4456585504714,0.054667432035913066,0.24556723771345546,0.5367398567772064,0.24602757709768852,13.868431514766138,0.27499961853027344,0.05078980480681139,-0.21699924468994425,-0.9271980553465333,0.4931995659666448,-0.5720986500182406,0.13810016063835207,0.6115182750086774,65.47654188673017,30.64518517644356,0.3550994053282951,6,0.019998550415046168,0.42000007629394887,0.5724987983703649,0.7174987792968786,-0.49999999999999645,0,-0.008714629903734838,-1.0606074617807704,22.75,3.666659602424553,23.084999084472656,8.333672431332655,22.915000915527344,-0.008714629903734838
6130,2004-06-29,23.059999465942386,23.10000038146973,22.90500068664551,22.95000076293945,2158000.0,0.0047929716490715535,1.0526225969983674,1.4666344539953833,34.3084836556218,42.78017176308381,-0.07760092922906026,0.1458003379192867,0.4179699624699609,0.14706998375902103,13.74605061236241,0.19499969482421875,-0.03750146550511246,-0.10875053405761292,-0.8176473674064049,0.600146299291179,-0.4631989507320071,0.24569788261678127,0.4128675919169815,90.58804521974841,57.55269214190835,0.3544484166743958,6,-0.10750007629394887,0.3100013732910121,0.40500068664550426,0.5825004577636683,-0.5900001525878977,1,-0.018863810755279653,-1.285711171662073,22.95000076293945,-1.0606074617807704,22.75,3.666659602424553,23.084999084472656,-0.018863810755279653
6131,2004-06-30,23.76499938964844,23.85000038146973,23.145000457763672,23.29999923706055,8213400.0,0.030572417174045352,1.2204647306892977,4.227323958314998,52.42718734259725,42.82949420070176,-0.7782166916779225,-0.5167813311660261,-0.2903688660239965,-0.5424377011079606,13.676887685204594,0.7900009155273438,-0.08922930226223258,0.5524993896484425,-0.19111484303173754,1.2961136223286225,0.18069227330835247,0.9243065059885325,-1.0900001525878906,92.76588008226751,61.49067457065489,0.37180711634008967,6,-0.5024995803833008,-0.3949985504150426,-0.3649992942810094,-0.12249946594238637,-1.2299995422363317,2,-0.05386066956325797,1.0526225969983674,23.059999465942386,-1.285711171662073,22.95000076293945,-1.0606074617807704,22.75,-0.05386066956325797
6132,2004-07-01,23.75,23.864999771118164,23.545000076293945,23.54999923706055,4419000.0,-0.0006311546405919355,-2.0476294277929155,0.43010902647316235,52.42718734259725,43.4450525574265,-0.7294005439101525,-0.45792110337150405,-0.2749217762280267,-0.512834033466973,13.616328304395392,0.31999969482421875,-0.10767834012014177,0.4947500228881836,-0.27001608284611933,1.2595161286224865,0.11236697002103213,0.8771330757553351,-1.0515007400512673,89.68611706504316,55.670135514055474,0.38238305286715146,7,-0.48000049591064453,-0.37999916076660156,-0.4025001525878906,-0.11250019073486328,-1.2199993133544886,3,-0.05473680998149666,1.2204647306892977,23.76499938964844,1.0526225969983674,23.059999465942386,-1.285711171662073,22.95000076293945,-0.05473680998149666
6133,2004-07-02,23.489999771118164,23.75,23.47500038146973,23.75,2804600.0,-0.010947378058182577,1.115379818802012,-1.2999961853173094,51.42855066829911,43.85920591780983,-0.4089380476289186,-0.15341189454691317,-0.017002292827047683,-0.2389544491577702,13.134613174081702,0.2749996185302699,-0.13812463621215443,0.2014998435974107,-0.542033835776575,0.9450335229713964,-0.1702669960895804,0.5732666832844018,-0.7448404907226553,63.942273304979956,26.661052540696495,0.37176683968699203,7,-0.2200002670288086,-0.11499977111816406,-0.1562495231628418,0.13500022888183594,-0.8699989318847656,4,-0.03448273622115172,-2.0476294277929155,23.75,1.2204647306892977,23.76499938964844,1.0526225969983674,23.059999465942386,-0.03448273622115172
6134,2004-07-06,23.375,23.565000534057614,23.315000534057614,23.489999771118164,2057600.0,-0.004895690601902869,-1.1276713173763835,0.4423064226240693,54.545468557217816,44.27536705632884,-0.24614217728272436,-0.0861461301756492,0.08115881967622585,-0.11172086070626719,12.696084336254398,0.25,-0.1406240302567454,0.11400003433227468,-0.5685997963741549,0.7965998650387043,-0.22729988102094012,0.4552999496854895,-0.5850470999755863,48.9583084980408,7.940674502787687,0.34129991535321536,7,-0.10500049591064453,0.0,-0.12249994277954102,0.25,-0.5100002288818359,1,-0.039144424193683136,1.115379818802012,23.489999771118164,-2.0476294277929155,23.75,1.2204647306892977,23.76499938964844,-0.039144424193683136
6135,2004-07-07,23.10000038146973,23.45000076293945,23.07500076293945,23.399999618530273,2624600.0,-0.011764689562792308,-1.1428664850135806,2.608694209941422,47.85847379185081,43.99315128212053,0.06203115263446435,0.15132585518904662,0.3299742476981855,0.17459651368992368,11.94719827669674,0.375,-0.11607046039505775,-0.1322496414184542,-0.7893919871907364,0.5248927043538281,-0.46082081430459354,0.19632153146768516,-0.26704560660156673,3.164512647669692,-38.82011015467933,0.32857117288614107,7,0.16999912261962535,0.2749996185302699,0.17124986648559215,0.5249996185302699,-0.39999961853028054,2,-0.028138511160012425,-1.1276713173763835,23.375,1.115379818802012,23.489999771118164,-2.0476294277929155,23.75,-0.028138511160012425
6136,2004-07-08,23.1200008392334,23.35000038146973,22.90999984741211,22.940000534057614,2179000.0,0.0008658206681118052,-2.666645474052322,-0.600002543137997,51.4793073040657,43.60409466341862,0.08288415828252482,0.09442455453754306,0.2826761479879565,0.16670389179505918,11.138318941428915,0.44000053405762074,-0.09657263672361438,-0.08574924468994283,-0.7140739205086817,0.542575431128796,-0.39991158259931225,0.2284130932194266,-0.24576426451523403,21.98963440817264,-23.150198662437738,0.31416233790936887,7,0.1874990463256836,0.25499916076660156,0.15124940872192383,0.5049991607666016,-0.18500137329101207,3,-0.028114251828913916,-1.1428664850135806,23.10000038146973,-1.1276713173763835,23.375,1.115379818802012,23.489999771118164,-0.028114251828913916
6137,2004-07-09,23.35000038146973,23.375,23.07500076293945,23.149999618530273,2252800.0,0.009948076725241117,1.3999938964844034,1.1111134658585151,60.19610571068697,48.27508891150001,-0.11797851626491607,-0.16697588625051196,0.028294757556480477,-0.04908878720123866,10.135292692530262,0.2999992370605504,-0.08082296681220669,0.1587502479553251,-0.4400717947137416,0.7575722906243918,-0.14066077337921,0.45816126928986023,-0.44000053405762074,52.38100644411284,2.0156918152441463,0.2994110213345336,7,-0.0050001144409215215,0.024999618530269885,-0.07875013351440785,0.2749996185302699,-0.495000839233402,4,-0.03490366255858368,-2.666645474052322,23.1200008392334,-1.1428664850135806,23.10000038146973,-1.1276713173763835,23.375,-0.03490366255858368
6138,2004-07-12,23.30500030517578,23.48500061035156,23.20499992370605,23.38999938964844,1444000.0,-0.0019271980967358049,1.036357331113938,-0.42499380114060037,57.93651694705499,51.40080903555464,0.01567602643395105,-0.15513229802135697,0.05062757372373383,0.009601537338866706,9.18977912307005,0.2800006866455078,-0.06094668963675787,0.12975015640258647,-0.43648810456600984,0.6959884173711828,-0.15336897408171168,0.4128692868868846,-0.3950004577636719,60.30535018010627,5.847089316777421,0.2831191304842982,7,0.07999992370605469,0.06999969482421875,-0.033750057220458984,0.31999969482421875,-0.32999992370605113,0,-0.0332546495765611,1.3999938964844034,23.35000038146973,-2.666645474052322,23.1200008392334,-1.1428664850135806,23.10000038146973,-0.0332546495765611
6139,2004-07-13,23.20000076293945,23.34499931335449,23.07500076293945,23.34499931335449,1458400.0,-0.004505451227692636,2.724155167651044,1.7058836729197744,55.19232716084696,53.72123609169076,0.17865489382508315,-0.07069022252082036,0.12482485485202588,0.12933661487453207,9.025410732555352,0.26999855041503906,-0.06936425402207291,0.035500621795652165,-0.5196273024542037,0.5906285460455081,-0.242063340329274,0.31306458392057834,-0.2518009185790966,50.43487491126663,-6.378930014439945,0.27756396212492745,7,0.18749904632568715,0.17499923706055043,0.0712494850158727,0.4249992370605504,0.009998321533206678,1,-0.02499999588933488,1.036357331113938,23.30500030517578,1.3999938964844034,23.35000038146973,-2.666645474052322,23.1200008392334,-0.02499999588933488
6140,2004-07-14,23.040000915527344,23.34000015258789,22.96999931335449,23.20000076293945,2210400.0,-0.006896544920278469,-1.4666471695233874,1.103458254955843,52.276871081069054,53.7045342848543,0.3749495734296495,0.08500448942566408,0.24765957546505035,0.3008961381260704,9.589574881236643,0.370000839233402,0.03619932221996436,-0.1189992904663093,-0.6769047936191726,0.43890621268655394,-0.3979520420427427,0.1599534611101241,0.8249988555908203,22.608851412763105,-35.513063336533875,0.2789527515764319,7,0.34749889373779297,0.22999858856201172,0.45749950408935547,0.5849990844726562,0.1999988555908203,2,-0.007595535479828941,2.724155167651044,23.20000076293945,1.036357331113938,23.30500030517578,1.3999938964844034,23.35000038146973,-0.007595535479828941
6141,2004-07-15,22.84000015258789,23.17499923706055,22.84000015258789,23.125,1778400.0,-0.008680588324311511,-1.3508720268769239,1.7812507450588098,45.58560118991161,52.944358045667,0.4804668127241314,0.2692766781651983,0.4012796986355589,0.5106924154268562,10.31927583280608,0.3349990844726598,0.09976664535215107,-0.3002500534057617,-0.8751773997875283,0.27467729297600485,-0.5877137265966432,-0.01278638021488021,1.0070996093750004,0.0,-52.622411831000015,0.287463673190883,7,0.4549999237060547,0.42999935150146484,0.6575002670288086,0.7849998474121094,0.46999931335449574,3,-0.006129570434025511,-1.4666471695233874,23.040000915527344,2.724155167651044,23.20000076293945,1.036357331113938,23.30500030517578,-0.006129570434025511
6142,2004-07-16,22.82500076293945,23.0049991607666,22.73500061035156,22.979999542236328,2530400.0,-0.0006567158296074682,1.6341576880850381,0.5438556571321617,51.52751168106301,52.955353713751876,0.3916417773205758,0.28137546427860727,0.37763330198225376,0.5319867829588745,10.830752795127918,0.2699985504150426,0.14973545094570184,-0.30424947738647745,-0.8950493890010236,0.2865504342280687,-0.5996494331937505,-0.008849521579204378,0.9818150146484399,12.000020345052082,-43.160214283494724,0.2953999558072738,7,0.3249998092651367,0.4449987411499059,0.6749992370605504,0.7999992370605504,0.44999885559082387,4,0.004819220123818857,-1.3508720268769239,22.84000015258789,-1.4666471695233874,23.040000915527344,2.724155167651044,23.20000076293945,0.004819220123818857
6143,2004-07-19,22.920000076293945,23.07500076293945,22.795000076293945,22.80500030517578,1659800.0,0.004162072735118816,-3.148151287811304,-0.7419398503642279,49.361686585638125,52.37937793913191,0.23164503361767785,0.2039195093005084,0.24832505038825303,0.4417432029873112,10.753668663988217,0.28000068664550426,0.10332011820269926,-0.21375017166137766,-0.7962658451265696,0.3687655018038143,-0.5050080083939719,0.07750766507121654,0.8225067912597659,30.327845785845525,-22.55555085724857,0.29125783673259537,7,0.19000053405761363,0.34999942779541016,0.5512499809265137,0.7049999237060547,0.3950004577636683,0,-0.0028359744258834585,1.6341576880850381,22.82500076293945,-1.3508720268769239,22.84000015258789,-1.4666471695233874,23.040000915527344,-0.0028359744258834585
6144,2004-07-20,23.46999931335449,23.46999931335449,22.97500038146973,23.020000457763672,3342000.0,0.0239964762316649,1.2000008477126625,3.913041314912148,57.347675151528264,53.43373364576274,-0.3391239082675277,-0.3178789645987976,-0.3227235305735192,-0.10073282623888247,10.374439257535483,0.5499992370605433,0.06603676074354325,0.30799913406371715,-0.28255231589472984,0.8985505840221641,0.012723409084493653,0.6032748590429406,0.2120571787670933,100.0,49.74263118754735,0.29527572497922355,7,-0.3599987030029297,-0.19999980926513317,-0.02999925613402965,0.15500068664551137,-0.05999946594237926,1,-0.021090709261465723,-3.148151287811304,22.920000076293945,1.6341576880850381,22.82500076293945,-1.3508720268769239,22.84000015258789,-0.021090709261465723
6145,2004-07-21,23.375,23.46999931335449,23.25,23.45000076293945,2963600.0,-0.004047691356362071,2.8261460890335455,-0.1666687859483084,41.055045470214615,52.2754823308904,-0.22463654761885365,-0.197982710089736,-0.2469264863560774,0.0013935084674443488,9.974715822730696,0.21999931335448863,0.04553987806785642,0.19074983596801687,-0.39652057912222105,0.7780202510582548,-0.10288537157710209,0.4843850435131358,0.25023313921538204,87.0749005452177,40.451558255389486,0.2936352075451188,7,-0.26499938964844105,-0.10500049591064453,0.008750438690185547,0.25,0.125,2,-0.007058862696356916,1.2000008477126625,23.46999931335449,-3.148151287811304,22.920000076293945,1.6341576880850381,22.82500076293945,-0.007058862696356916
6146,2004-07-22,23.10000038146973,23.32500076293945,23.09499931335449,23.315000534057614,2684600.0,-0.011764689562792308,-1.0444365325601646,2.8666395402065414,36.68031777721674,49.662617004949254,0.052777800331643476,0.09653672221537235,0.016562718933496257,0.28095552071748386,9.40040002861558,0.28000068664551137,0.015082046533130722,-0.09349975585937287,-0.6686157981568819,0.48161628643813614,-0.3810577770081274,0.19405826528938164,0.47181880601382176,49.659920436174744,8.133275424833428,0.2875580211487546,7,0.010000228881828832,0.16999912261962535,0.28375005722045543,0.5249996185302699,0.5,3,0.006060579538376798,2.8261460890335455,23.375,1.2000008477126625,23.46999931335449,-3.148151287811304,22.920000076293945,0.006060579538376798
6147,2004-07-23,22.770000457763672,23.149999618530273,22.70000076293945,23.149999618530273,3126200.0,-0.01428571074703433,1.3684202601027147,1.7674367026845388,35.65736370606727,47.1871555337284,0.326150883352625,0.42343761604801955,0.3346876352149408,0.6039851053399943,9.701205823837599,0.44999885559082387,0.016602959072937296,-0.4077497482299819,-1.0118969921143979,0.1963974956544341,-0.7098233701721881,-0.10567612628777567,0.7516096150919616,9.0908865719931,-28.37757302387536,0.302073621942208,7,0.31499958038329723,0.4999990463256836,0.6137499809265137,0.8549995422363281,0.7049999237060582,4,0.02371537098474663,-1.0444365325601646,23.10000038146973,2.8261460890335455,23.375,1.2000008477126625,23.46999931335449,0.02371537098474663
6148,2004-07-26,22.899999618530273,22.899999618530273,22.645000457763672,22.67499923706055,2755000.0,0.005709229607076205,1.2666553638791167,-0.5921075747004609,40.59403622079957,45.56512320705647,0.1482509856408818,0.32174844723451557,0.19552994061013607,0.46889829788997517,10.065878894981742,0.25499916076660156,0.007289712076392618,-0.28525056838989116,-0.8704668836323073,0.299965746852525,-0.577858726011101,0.007357589231318684,0.5558817095320663,30.9090320596852,-4.895113722931317,0.2926081576212081,7,0.1575002670288086,0.35500049591064453,0.5487508773803711,0.7250003814697266,0.7250003814697266,0,0.016375546124313356,1.3684202601027147,22.770000457763672,-1.0444365325601646,23.10000038146973,2.8261460890335455,23.375,0.016375546124313356
6149,2004-07-27,22.75,22.9950008392334,22.690000534057614,22.899999618530273,1772000.0,-0.006550201791658439,-1.2592736494839203,-0.6666638409697897,42.708312637239864,44.501950046631,0.25446484329663477,0.4806388609293819,0.34685079450347445,0.6118485357392842,10.335807071583087,0.3050003051757848,-0.05334496055776938,-0.4252501487731948,-1.0337637065852299,0.1832634090388403,-0.7295069276792105,-0.12099336986717901,0.6247932410324744,12.727234895511883,-26.08176948618359,0.3042567789060172,7,0.30749988555908203,0.505000114440918,0.5712504386901855,0.875,0.9200000762939453,1,0.024835188310224687,1.2666553638791167,22.899999618530273,1.3684202601027147,22.770000457763672,-1.0444365325601646,23.10000038146973,0.024835188310224687
6150,2004-07-28,22.625,22.774999618530273,22.5,22.76000022888184,1868200.0,-0.005494505494505475,2.3333487463442264,0.9000038147069906,40.11972537174335,43.894630511278976,0.35135494769942355,0.6022568717384758,0.47174675995643156,0.7303579124744175,11.098499313455285,0.27499961853027344,-0.11127003430010518,-0.5285001754760756,-1.1836663403788137,0.1266659894266624,-0.8560832579274447,-0.20091709302470662,0.6768139627055945,15.151501139784315,-24.719887004370335,0.32758308245136963,7,0.3599996566772461,0.557499885559082,0.6875004768371582,1.0,1.1200008392333984,2,0.03469612585246895,-1.2592736494839203,22.75,1.2666553638791167,22.899999618530273,1.3684202601027147,22.770000457763672,0.03469612585246895
6151,2004-07-29,22.48500061035156,22.65500068664551,22.475000381469727,22.649999618530273,2267000.0,-0.006187818327002881,1.0571328922845098,1.2222128032325914,32.09106640350721,41.73502548043945,0.4869052662103499,0.6761096571594081,0.6096907783618235,0.8581965627128518,10.276630044198873,0.1800003051757848,-0.16156024946339897,-0.6044996261596722,-1.2582247217942566,0.04922546947491213,-0.9313621739769644,-0.27763707834238005,0.7205956768293653,1.4815170644311961,-35.287009114869186,0.32686254781729235,7,0.4874992370605504,0.6849994659423864,0.8274998664855993,1.139999389648441,1.279998779296882,3,0.04514117687776098,2.3333487463442264,22.625,-1.2592736494839203,22.75,1.2666553638791167,22.899999618530273,0.04514117687776098
6152,2004-07-30,22.450000762939453,22.584999084472656,22.395000457763672,22.51499938964844,2463600.0,-0.0015565864559502485,-1.1714223433242508,0.393933438912471,32.22450452451008,39.83089414031409,0.5175424494898131,0.641619353585341,0.6433144982628569,0.8822255582462262,9.444992213814505,0.18999862670898438,-0.19566975776453788,-0.5744995117187486,-1.2099675309494238,0.06096850751192662,-0.892233521334088,-0.2567655021034092,0.6533120974419049,9.166711701258532,-23.60734917625987,0.3177340096153379,7,0.4824991226196289,0.6799993515014648,0.8449997901916504,1.1749992370605469,1.2099990844726562,4,0.051224925587918024,1.0571328922845098,22.48500061035156,2.3333487463442264,22.625,-1.2592736494839203,22.75,0.051224925587918024
6153,2004-08-02,22.68000030517578,22.71999931335449,22.399999618530273,22.45499992370605,1994000.0,0.010244968125614262,1.0983696773749998,-3.4616174658135868,39.7232906578934,37.872629196576895,0.27928898311859385,0.36662217944938646,0.41764571238022796,0.6411239985158979,8.666554295666565,0.3199996948242152,-0.18779996113679687,-0.30399999618530416,-0.9174164182341258,0.3094164258635175,-0.610708207209715,0.0027082148391066596,0.3099825707867474,47.49994436903358,16.259263463996888,0.30670821102441154,8,0.2524995803833008,0.4499998092651367,0.5662498474121094,0.9449996948242188,0.5849990844726598,0,0.03505291294517843,-1.1714223433242508,22.450000762939453,1.0571328922845098,22.48500061035156,2.3333487463442264,22.625,0.03505291294517843
6154,2004-08-03,22.459999084472656,22.68000030517578,22.434999465942386,22.649999618530273,1473400.0,-0.009700230059208503,-1.0416756073719404,-0.8444453863433936,38.80303762268909,37.622406102407396,0.3810237989015235,0.5423664879013863,0.6382210004869329,0.8479127030290954,8.452488584755011,0.24500083923339488,-0.20427550774285663,-0.47825117111205984,-1.1052177671634276,0.1487154249393079,-0.7917344691377437,-0.16476787308637597,0.4347866045780542,17.104939541934154,-14.59857289055849,0.31348329802568303,8,0.40000152587890625,0.6700010299682617,0.7650012969970703,1.1650009155273438,0.8650016784667933,1,0.05187003397220735,1.0983696773749998,22.68000030517578,-1.1714223433242508,22.450000762939453,1.0571328922845098,22.48500061035156,0.05187003397220735
6155,2004-08-04,22.450000762939453,22.57500076293945,22.36000061035156,22.375,1477000.0,-0.00044516126183258287,-3.095258855585554,-0.3947397480299152,41.87499205269381,38.19959213301596,0.27492352413779386,0.5282555939843903,0.6507845261685752,0.8504140605190287,9.121919466957365,0.21500015258789062,-0.22311749753715304,-0.45574951171875,-1.114018897196214,0.20251987375871394,-0.7848842044574837,-0.12661481898001625,0.36481928910533057,25.000132455244362,-10.271090793263483,0.3291346927387328,8,0.30499935150146484,0.6624994277954102,0.7199993133544922,1.1749992370605469,0.8749999999999964,2,0.05434295197746586,-1.0416756073719404,22.459999084472656,1.0983696773749998,22.68000030517578,-1.1714223433242508,22.450000762939453,0.05434295197746586
6156,2004-08-05,22.46999931335449,22.6200008392334,22.46999931335449,22.520000457763672,1509600.0,0.0008908039971227133,-4.999923707800167,-0.6666751436855161,42.619491176603525,38.973161851964434,0.17451326745392137,0.4817640313053637,0.6342812269370022,0.8243159494740695,9.86911503616379,0.1700000762939453,-0.3153426832130215,-0.40325088500976847,-1.0808804639941698,0.2743786939746329,-0.7420656745019691,-0.06443609551756779,0.2629532391855136,30.555305362318073,-7.343159669729708,0.3388147894922012,8,0.20750141143799183,0.6425008773803746,0.6912508010864293,1.1550006866455114,0.8850002288818395,3,0.05674239273879933,-3.095258855585554,22.450000762939453,-1.0416756073719404,22.459999084472656,1.0983696773749998,22.68000030517578,0.05674239273879933
6157,2004-08-06,22.53499984741211,22.60000038146973,22.36000061035156,22.424999237060547,1698800.0,0.0028927697393825724,-1.0000158947134183,-2.1999618539002825,41.894712495613064,39.11768143805482,0.08121267489006812,0.3716286730269296,0.5716690009173959,0.7568051700467535,10.848103583378878,0.23999977111817117,-0.35714428948268306,-0.29750032424926687,-0.9520431601755774,0.3570425116770437,-0.6247717422124239,0.029771093713890195,0.13082135553397478,48.61107431798894,9.352008834842067,0.3272714179631556,8,0.1425008773803711,0.5775003433227539,0.7812504768371582,1.0900001525878906,0.889999389648441,4,0.054581741760143965,-4.999923707800167,22.46999931335449,-3.095258855585554,22.450000762939453,-1.0416756073719404,22.459999084472656,0.054581741760143965
6158,2004-08-09,22.53000068664551,22.61000061035156,22.475000381469727,22.524999618530273,1647400.0,-0.00022183984026835635,-1.5714441416893057,0.04546400332920417,24.31689603562073,37.074190704541586,0.031523043258214756,0.33264470308271754,0.5750178806377626,0.7608362215691962,11.760367810824913,0.13500022888183238,-0.3675476167611009,-0.2637495040893505,-0.8917359908907123,0.3642369827120113,-0.5777427474900314,0.050243739311330415,0.09000015258788707,53.12507450587866,20.659148190704805,0.3139932434006801,8,0.037499427795406604,0.5249996185302699,0.7899994850158656,1.0949993133544886,1.0249996185302699,0,0.05015530964614645,-1.0000158947134183,22.53499984741211,-4.999923707800167,22.46999931335449,-3.095258855585554,22.450000762939453,0.05015530964614645
6159,2004-08-10,22.6200008392334,22.6200008392334,22.38500022888184,22.59499931335449,1556400.0,0.003994680419217023,17.79890143423835,4.999237223490676,29.315035278207077,35.873669583037554,-0.08812391298151212,0.20760868966898727,0.48308974655003567,0.6675872389531712,12.850290833578104,0.23500061035155895,-0.3487688953239818,-0.1447493553161614,-0.7467762292188489,0.4572775185865261,-0.44576279226750515,0.15626408163518235,-0.2600002288818395,100.0,71.36663009809998,0.30101343695134436,8,-0.08000087738037465,0.34249973297118785,0.7024989128112793,1.0049991607666016,0.764999389648441,1,0.028514523717272366,-1.5714441416893057,22.53000068664551,-1.0000158947134183,22.53499984741211,-4.999923707800167,22.46999931335449,0.028514523717272366
6160,2004-08-11,22.864999771118164,22.864999771118164,22.479999542236328,22.6200008392334,1598200.0,0.01083107527829208,2.142872713117945,9.799359169971144,43.45400140687317,37.13621791674488,-0.33022543255295744,-0.053938571387710965,0.23784166903792325,0.4200126282022971,13.311719775940285,0.38500022888183594,-0.3499190847202769,0.10899963378906108,-0.48115261123467334,0.6991518788127955,-0.18607648872280436,0.4040757563009265,-0.499799156188967,100.0,70.96839528033551,0.2950761225118666,8,-0.2524995803833008,0.057500839233394885,0.45749998092651367,0.7600002288818359,0.75,2,0.020118127987140078,17.79890143423835,22.6200008392334,-1.5714441416893057,22.53000068664551,-1.0000158947134183,22.53499984741211,0.020118127987140078
6161,2004-08-12,22.70000076293945,22.96500015258789,22.69499969482422,22.790000915527344,1829400.0,-0.007216226102356282,-4.399885561701316,-0.3673491630984964,47.85276145408408,38.872690908919765,-0.14697767872017664,0.10544023625133647,0.4050212185823625,0.5861606576224254,13.277405799849475,0.2700004577636719,-0.3528538561011487,-0.048999404907231536,-0.6382769964269492,0.5402781866124862,-0.3436382006670904,0.24563939085262732,-0.3150005340576101,56.19841485021752,23.62640685883676,0.2946387957598592,8,-0.03750038146972301,0.22249984741210938,0.6224989891052282,0.9249992370605504,0.4650001525878942,3,0.02753303872220081,2.142872713117945,22.864999771118164,17.79890143423835,22.6200008392334,-1.5714441416893057,22.53000068664551,0.02753303872220081
6162,2004-08-13,22.934999465942386,22.95000076293945,22.625,22.76499938964844,1829800.0,0.010352365423115018,2.2499642376908087,-1.888886534141408,51.0086452163284,40.12661919319032,-0.34189868687899505,-0.12742842871299231,0.17481749640568367,0.35041588267533186,13.023795904444349,0.3250007629394496,-0.3316934930465436,0.1804993629455609,-0.4137968669412757,0.7747955928323975,-0.1166487519978574,0.4776474778889792,-0.5151992416381823,94.82746713933899,59.482084636481126,0.2971481149434178,8,-0.2724990844726598,-0.012498855590827418,0.40625047683715465,0.6900005340576136,-0.26000022888183594,4,0.018312626382120722,-4.399885561701316,22.70000076293945,2.142872713117945,22.864999771118164,17.79890143423835,22.6200008392334,0.018312626382120722
6163,2004-08-16,22.854999542236328,22.92499923706055,22.72500038146973,22.85000038146973,2391600.0,-0.0034881153507265727,1.7586324831295264,0.029406814841388743,53.153152121117685,41.721076359682385,-0.26201864429211597,-0.05538761746492327,0.2610383015911317,0.4296759899393301,13.019505822028288,0.20999908447265625,-0.27669498447381,0.1037494659423821,-0.48743875499447853,0.6949376868792427,-0.19184464452604644,0.39934357641081064,-0.4024873222351033,81.03437503082988,41.0587705776578,0.2955941104684298,8,-0.19249916076660156,0.06750106811523082,0.5050005912780762,0.7700004577636719,-0.3899993896484375,0,0.024939825256651504,2.2499642376908087,22.934999465942386,-4.399885561701316,22.70000076293945,2.142872713117945,22.864999771118164,0.024939825256651504
6164,2004-08-17,22.97500038146973,22.97500038146973,22.82500076293945,22.899999618530273,1457200.0,0.005250529058713704,2.9999491378869982,15.00267073637154,60.54221747298396,43.7952125174924,-0.33669068215716536,-0.22595898624646438,0.11331936115559316,0.3091465971017904,13.520524814107032,0.14999961853028054,-0.21279229192368376,0.24850025177002166,-0.2502042216074045,0.7472047251474478,-0.0008519849186896522,0.497852488458733,-0.4917388855133069,100.0,54.53448111931603,0.24935223668871231,8,-0.3074998855590856,-0.060000419616706324,0.40499973297118785,0.6499996185302699,-0.5300006866455114,1,0.02524482759851643,1.7586324831295264,22.854999542236328,2.2499642376908087,22.934999465942386,-4.399885561701316,22.70000076293945,0.02524482759851643
6165,2004-08-18,23.209999084472656,23.25,22.875,22.915000915527344,1585600.0,0.010228452626815265,1.0,3.9332689079902514,70.65530440528543,46.910302876234844,-0.5057292434627456,-0.49956596092162897,-0.1391787445160837,0.07442163273900704,14.089780278066124,0.375,-0.17769720649160448,0.4917490005493157,0.03447743243610191,0.9490205686625295,0.2631132164927088,0.7203847846059226,-0.6873984776751669,93.599853515625,40.812104402104325,0.2286357840566061,8,-0.404998779296875,-0.29499912261963246,0.1712508201599121,0.41500091552734375,-0.6649990081787109,2,0.007539903115560964,2.9999491378869982,22.97500038146973,1.7586324831295264,22.854999542236328,2.2499642376908087,22.934999465942386,0.007539903115560964
6166,2004-08-19,23.239999771118164,23.239999771118164,23.07500076293945,23.229999542236328,1131800.0,0.001292575951266528,31.999046347511676,0.033899291367092535,72.57147403654047,50.31883193633789,-0.46379158670510634,-0.5465630426901988,-0.18588508727529174,0.050300749313677784,14.915173263155884,0.1649990081787145,-0.11783959688780854,0.5147497177124016,0.0294453491421649,1.0000540862826384,0.2720975334272815,0.7574019019975218,-0.6446592250004244,98.39996337890625,38.43818617908846,0.24265218428511873,8,-0.4224996566772461,-0.32499980926514027,0.08874988555908203,0.38500022888183594,-0.7950000762939453,3,0.01613597262019062,1.0,23.209999084472656,2.9999491378869982,22.97500038146973,1.7586324831295264,22.854999542236328,0.01613597262019062
6167,2004-08-20,23.309999465942386,23.31999969482422,23.15999984741211,23.239999771118164,1205800.0,0.003012035090947718,2.5555461365659307,6.999809269502548,69.81136375904941,55.37377279449663,-0.46074930408225967,-0.605054554778107,-0.2717990834939812,-0.01894091270007081,14.788119030069469,0.15999984741210938,-0.06189627611569648,0.5577494621276884,0.006373976625919653,1.1091249476294571,0.28206171937680224,0.8334372048785745,-0.6491929744364207,98.31928732397134,35.26177980373505,0.2756877427508846,8,-0.457499504089359,-0.3949995040893626,-0.027499675750735975,0.31500053405761363,-0.9099998474121129,4,-0.006220444175766504,31.999046347511676,23.239999771118164,1.0,23.209999084472656,2.9999491378869982,22.97500038146973,-0.006220444175766504
6168,2004-08-23,23.274999618530273,23.42499923706055,23.2549991607666,23.36000061035156,951400.0,-0.001501494989875507,-1.7199597174115953,-1.2143051771116042,79.00372104515047,60.89473787971257,-0.3452663422388511,-0.56973055991444,-0.2529648080412308,0.016221968188983027,14.643389173413004,0.17000007629394887,-0.004811145892759328,0.5039996147155748,-0.09221243862312534,1.1002116680542748,0.20589358804622293,0.8021056413849266,-0.5350899426261186,74.9999999999997,5.876585895534944,0.2981060266693509,8,-0.32250022888183594,-0.35999965667724965,-0.06499958038330078,0.35000038146972656,-0.7299995422363281,0,-0.025778749357831865,2.5555461365659307,23.309999465942386,31.999046347511676,23.239999771118164,1.0,23.209999084472656,-0.025778749357831865
6169,2004-08-24,23.315000534057614,23.375,23.18000030517578,23.30500030517578,1033800.0,0.0017186215331017607,2.000014672007277,-0.1176483787725425,80.1394561846794,64.97089952169104,-0.3087861083002359,-0.5957786219982815,-0.30222984655336305,-0.024419528535307933,14.7021048404476,0.19499969482421875,0.055986535517018154,0.5157505035400369,-0.12792498779084838,1.1594259948709222,0.19391275787459605,0.8375882492054778,-0.47917831959156487,80.00020807468377,5.07674412797634,0.32183774566544215,8,-0.2900009155273402,-0.40000057220458984,-0.12500047683715465,0.22999954223633168,-0.8649997711181605,1,-0.03645723191076389,-1.7199597174115953,23.274999618530273,2.5555461365659307,23.309999465942386,31.999046347511676,23.239999771118164,-0.03645723191076389
6170,2004-08-25,23.40999984741211,23.42499923706055,23.239999771118164,23.35000038146973,1366400.0,0.004074600522342875,3.111179400232879,5.999809269503969,81.12591941369708,68.66791707275914,-0.355759029556733,-0.6629416978317408,-0.397037297815082,-0.12142955081282736,14.342579894356033,0.18499946594238637,0.16076794132099437,0.5714998245239258,-0.1212980397982868,1.2642976888461384,0.22510089236281772,0.9178987566850338,-0.49169284978282946,95.71444141689281,14.551687205936574,0.3463989321611068,8,-0.38500022888183594,-0.4949998855590856,-0.2199997901916504,0.07250022888183594,-0.7600002288818359,2,-0.04122170691490068,2.000014672007277,23.315000534057614,-1.7199597174115953,23.274999618530273,2.5555461365659307,23.309999465942386,-0.04122170691490068
6171,2004-08-26,23.5,23.54999923706055,23.420000076293945,23.420000076293945,1587000.0,0.0038445174359043044,-2.249982118589603,1.3333439298090244,81.43331096697204,72.04843548949732,-0.35799205671789025,-0.7093716239755565,-0.4878913049815061,-0.21158028591808886,14.051915292716341,0.13999938964844105,0.2575032804408508,0.6107500076293952,-0.12064539710993927,1.3421454123687298,0.24505230525972976,0.9764477099990607,-0.5107560888503428,87.179662741108,1.8208801727695203,0.36569770236966687,8,-0.36250019073485973,-0.5450000762939453,-0.309999942779541,-0.12999916076660156,-0.8700008392333984,3,-0.040638294625789606,3.111179400232879,23.40999984741211,2.000014672007277,23.315000534057614,-1.7199597174115953,23.274999618530273,-0.040638294625789606
6172,2004-08-27,23.60000038146973,23.63500022888184,23.45000076293945,23.51000022888184,1943800.0,0.004255335381690539,1.3124955296474674,1.125002980235081,82.82213183428698,75.34498879096057,-0.39531338770775903,-0.7576442953119802,-0.5821206834454777,-0.31043275839813234,13.641972490346554,0.18499946594238992,0.3124866471834231,0.6532504081726103,-0.11274569663655143,1.419246512981772,0.2702523557680294,1.036248460577191,-0.5210356181743308,92.30772455365944,2.7529720850554042,0.38299805240458035,8,-0.3699998855590856,-0.6024999618530309,-0.41000032424927113,-0.22999954223633168,-1.0500011444091797,4,-0.04894070627017433,-2.249982118589603,23.5,3.111179400232879,23.40999984741211,2.000014672007277,23.315000534057614,-0.04894070627017433
6173,2004-08-30,23.47500038146973,23.59499931335449,23.45499992370605,23.59000015258789,977600.0,-0.005296610083877273,1.240024414435162,-1.2777730682829258,75.67570663666808,77.02648758692547,-0.19346205940599503,-0.6008362749879232,-0.445752047825021,-0.1862774351912364,13.718395907960264,0.14500045776367898,0.37223864125998674,0.4885004043579144,-0.30135028199724445,1.2783510907130733,0.09357506118033498,0.8834257475354939,-0.29594923436876996,64.83519247456546,-22.431746527024913,0.39492534317757955,8,-0.22000026702881215,-0.4774999618530309,-0.29750061035156605,-0.10499954223633168,-0.9500007629394567,0,-0.04579342898703509,1.3124955296474674,23.60000038146973,-2.249982118589603,23.5,3.111179400232879,23.40999984741211,-0.04579342898703509
6174,2004-08-31,23.625,23.6299991607666,23.48500061035156,23.540000915527344,1354800.0,0.00638976000395175,2.05268441553234,-0.7391239447365594,74.2038630546046,77.42077188129429,-0.26995116507331574,-0.6946994870023673,-0.5848234941012294,-0.33530004498013,13.840624717752117,0.15499877929687145,0.41700722748184305,0.5802499771118157,-0.21790213075182407,1.3784020849754555,0.18117392317999403,0.9793260310436374,-0.3638780181784824,97.46829941958637,11.324065174560417,0.39907605393182,8,-0.26999950408935547,-0.6274995803833008,-0.46875,-0.2649993896484375,-1.2849998474121094,1,-0.04571428248491238,1.240024414435162,23.47500038146973,1.3124955296474674,23.60000038146973,-2.249982118589603,23.5,-0.04571428248491238
6175,2004-09-01,23.670000076293945,23.75,23.5,23.625,1605800.0,0.001904765134135289,1.4390252979651839,0.5294183645992281,83.44827858361465,78.62930571985807,-0.2713761779372952,-0.6783956455415492,-0.6189531138141398,-0.3765766014828813,13.896703255210568,0.25,0.4698962121082424,0.5642500877380385,-0.22897958902441218,1.3574797645004892,0.16763524935681318,0.9608649261192639,-0.34158001000157157,75.75759327225963,-13.589048213535477,0.3966148383812254,9,-0.21500015258789062,-0.6149997711181641,-0.5137500762939453,-0.3099994659423828,-1.3199996948242188,2,-0.05154200715767421,2.05268441553234,23.625,1.240024414435162,23.47500038146973,1.3124955296474674,23.60000038146973,-0.05154200715767421
6176,2004-09-02,23.7450008392334,23.76499938964844,23.57500076293945,23.57500076293945,1497400.0,0.003168600029476387,-1.235276958116877,3.7777730682830444,81.39537978389272,79.91641861150734,-0.29861140697484956,-0.6882666784668032,-0.6815042303480681,-0.44634204375082476,14.15540535617481,0.18999862670899148,0.5059673849178274,0.5755007743835456,-0.20746854745712895,1.3584700962242202,0.18401611346320834,0.9669854353038829,-0.33226478619949873,93.65122615803716,4.791415309159575,0.39148466092033657,9,-0.27250099182128906,-0.6825008392333984,-0.6612510681152344,-0.4575004577636719,-1.6350002288818395,3,-0.04611502135194179,1.4390252979651839,23.670000076293945,2.05268441553234,23.625,1.240024414435162,23.47500038146973,-0.04611502135194179
6177,2004-09-03,23.76499938964844,23.815000534057614,23.72500038146973,23.774999618530273,1289600.0,0.0008422215080321482,-1.0000423863515948,-0.058824849375601965,86.99187748304303,80.80399154905095,-0.27634100287751195,-0.6444323919764479,-0.6940444522723688,-0.458540766672467,14.165289378256906,0.09000015258788352,0.5053455327146921,0.5339993476867697,-0.2321706940683228,1.3001693894418622,0.15091432680922168,0.9170843685643177,-0.2818106692916338,86.11081676768731,-3.584410670982038,0.38308502087754637,9,-0.26749897003174183,-0.6774988174438548,-0.6937494277954137,-0.4899988174438512,-1.6649990081787145,4,-0.04775932076717082,-1.235276958116877,23.7450008392334,1.4390252979651839,23.670000076293945,2.05268441553234,23.625,-0.04775932076717082
6178,2004-09-07,23.65999984741211,23.76499938964844,23.57999992370605,23.75,2073800.0,-0.004418243001599542,2.0833518771655903,8.999809269505391,78.18931914619691,80.58730965588623,-0.1240289365892977,-0.4747776295259776,-0.5718532367695914,-0.34946622069574573,13.926163830044652,0.18499946594238992,0.49789673370745646,0.37249984741210795,-0.3408501977529106,1.0858498925771265,0.015824824829596906,0.729174869994619,-0.11044876431514083,53.030084096755694,-33.90090526308597,0.35667502258250944,9,-0.13249969482421875,-0.5724992752075231,-0.6287498474121094,-0.4249992370605469,-1.4949989318847656,1,-0.04691464993703154,-1.0000423863515948,23.76499938964844,-1.235276958116877,23.7450008392334,1.4390252979651839,23.670000076293945,-0.04691464993703154
6179,2004-09-08,23.26499938964844,23.54999923706055,23.22500038146973,23.54999923706055,3189400.0,-0.01669486307316581,1.2806949445195486,3.1666596024244478,52.000011097301254,77.35109762073112,0.2940561125676844,-0.030543896637428958,-0.17034419932398492,0.04376108810546597,12.827503573743753,0.43499946594237926,0.4865688055172086,-0.05475053787231232,-0.6956831403378843,0.5861820645932596,-0.37521683910510006,0.2657157633604754,0.5500011444091726,6.779491158309978,-76.03180288439553,0.3204663012327867,9,0.2550010681152308,-0.17749881744385476,-0.23374938964844105,-0.029998779296878553,-1.279998779296882,2,-0.03180742705918249,2.0833518771655903,23.65999984741211,-1.0000423863515948,23.76499938964844,-1.235276958116877,23.7450008392334,-0.03180742705918249
6180,2004-09-09,23.32500076293945,23.47500038146973,23.270000457763672,23.315000534057614,1524200.0,0.002579040398243304,-3.0999828339281503,-0.03508854117867516,53.02494484982168,74.19461249660331,0.24666959546323497,-0.05725148221245391,-0.2265517084278521,-0.02087594191943154,12.706353338834475,0.21000099182128906,0.468222843684341,-0.017749214172365413,-0.6219318591244622,0.5864334307797314,-0.31984053664841383,0.284342108303683,0.47819976806640696,16.949212814792265,-61.25098033776412,0.30209132247604864,9,0.1949996948242223,-0.23750019073486328,-0.33000040054320934,-0.09000015258788707,-1.4000015258789027,3,-0.04222939241728141,1.2806949445195486,23.26499938964844,2.0833518771655903,23.65999984741211,-1.0000423863515948,23.76499938964844,-0.04222939241728141
6181,2004-09-10,23.32500076293945,23.364999771118164,23.084999084472656,23.32500076293945,1507200.0,0.0,6.000190739592149,0.0,50.56184591206174,70.61013628302275,0.24499975897546378,-0.008461069813236577,-0.24540735489497578,-0.026836031435653496,13.214467826834719,0.2800006866455078,0.44403264298146894,-0.04899921417236541,-0.5724656776788173,0.47446724933408646,-0.31073244592559135,0.21273401758086052,0.46663576507568294,32.87687697103155,-41.01125507574514,0.26173323175322644,9,0.12499904632568715,-0.23750019073486328,-0.39125061035155895,-0.10750007629394531,-1.3350009918212855,4,-0.04180065807409872,-3.0999828339281503,23.32500076293945,1.2806949445195486,23.26499938964844,2.0833518771655903,23.65999984741211,-0.04180065807409872
6182,2004-09-13,23.354999542236328,23.45000076293945,23.25,23.32999992370605,1364200.0,0.0012861212568335834,-1.1621766519232963,100.0,53.0075161013218,68.09144844576204,0.19734585575252694,-0.0056719751675125,-0.29381840566629336,-0.06068507322622807,13.385248934768438,0.20000076293944957,0.40835529965985984,-0.04000043869018555,-0.5213146422248229,0.44131376484445184,-0.28065754045750424,0.20065666307713315,0.40837148803710477,39.705931851585696,-32.63533479753135,0.24065710176731844,9,0.0950002670288086,-0.26749897003174183,-0.45999908447265625,-0.13749885559082387,-1.399999618530277,0,-0.053307598213960694,6.000190739592149,23.32500076293945,-3.0999828339281503,23.32500076293945,1.2806949445195486,23.26499938964844,-0.053307598213960694
6183,2004-09-14,23.42499923706055,23.4950008392334,23.29999923706055,23.354999542236328,1470400.0,0.0029972038619667796,-1.1666807951511502,2.8000305180435374,54.044073820072576,65.85147186414736,0.13355203373778224,-0.032442555883203994,-0.3734147236826999,-0.1339275768736492,13.498145505746045,0.195001602172848,0.3647531333752738,0.0014992713928272394,-0.4072099859599625,0.410208528745617,-0.20285535728356763,0.2058539000692221,0.31123691538085296,73.11828839101885,1.6737080382538494,0.20435462867639512,9,0.02500057220458629,-0.32499885559082387,-0.5299987792968786,-0.20749855041504617,-1.6049995422363317,1,-0.05656345352167824,-1.1621766519232963,23.354999542236328,6.000190739592149,23.32500076293945,-3.0999828339281503,23.32500076293945,-0.05656345352167824
6184,2004-09-15,23.55500030517578,23.63500022888184,23.30500030517578,23.5,1885800.0,0.005549672245434234,2.0697645535032407,0.7857220708446467,55.19714731836441,62.71245727911956,-0.008295015257768767,-0.12307360544771484,-0.5079922992541661,-0.2730747764618613,13.909628681601255,0.32999992370605824,0.3081322449704089,0.10250034332275249,-0.25076292145829626,0.45576360810380123,-0.07413128906777189,0.27913197571327686,0.1551863645468714,85.45458959144622,16.374426941282266,0.17663163239052448,9,-0.10500049591064453,-0.4549999237060547,-0.7437500953674316,-0.337499618530277,-1.7000007629394531,2,-0.059010799050722595,-1.1666807951511502,23.42499923706055,-1.1621766519232963,23.354999542236328,6.000190739592149,23.32500076293945,-0.059010799050722595
6185,2004-09-16,23.38500022888184,23.61000061035156,23.290000915527344,23.559999465942386,1837600.0,-0.007217154493374678,1.3272575946734195,-3.181786655569427,46.10170368215186,58.79093771225947,0.13077920098850626,0.06399014966298822,-0.33577308782111004,-0.1161763187671987,14.202354894382768,0.3199996948242152,0.2680195816240598,-0.07624979019164613,-0.41248097821609875,0.2599813978328065,-0.24436538420387421,0.09186580382058196,0.3001789374308146,54.54554912452909,-11.739314037498957,0.16811559401222662,9,0.06499958038329723,-0.23750019073486683,-0.6337499618530344,-0.16749954223633523,-1.735000610351566,3,-0.059867419492312,2.0697645535032407,23.55500030517578,-1.1666807951511502,23.42499923706055,-1.1621766519232963,23.354999542236328,-0.059867419492312
6186,2004-09-17,23.614999771118164,23.75,23.42499923706055,23.42499923706055,3025200.0,0.009835344878562857,-2.421051046529228,-1.0857220708446664,50.46727083882949,54.73264808512463,-0.13365558572172986,-0.14385013424698911,-0.5614798995626735,-0.35847225678669403,14.703618844765018,0.3649997711181605,0.22628647096455268,0.13499975204467773,-0.1909483452395051,0.46094784932886057,-0.027974296597413684,0.29797380068676915,-0.5300006866455078,72.99995422363281,9.593437096692732,0.1629740486420914,9,-0.1900005340576172,-0.39499950408935547,-0.8474993705749512,-0.3974990844726598,-1.9200000762939453,4,-0.0715647067727071,1.3272575946734195,23.38500022888184,2.0697645535032407,23.55500030517578,-1.1666807951511502,23.42499923706055,-0.0715647067727071
6187,2004-09-20,23.165000915527344,23.540000915527344,23.0,23.5,4375800.0,-0.01905563666958754,1.6024083095872783,-1.7631481202630455,41.96891908585533,50.70815918953112,0.2484055563749905,0.3106563289563269,-0.11974353978692065,0.07688784927188408,14.906274285818464,0.6149997711181641,0.15391487227956802,-0.3077491760253892,-0.6553494571330134,0.039851105082234994,-0.4815493165792013,-0.1339490354715771,0.5849990844726562,22.0001220703125,-39.5226870322167,0.17380014055381202,9,0.20999908447265625,0.054999351501464844,-0.3725004196166992,0.05249977111816051,-1.2900009155273438,0,-0.05072312100024934,-2.421051046529228,23.614999771118164,1.3272575946734195,23.38500022888184,2.0697645535032407,23.55500030517578,-0.05072312100024934
6188,2004-09-21,22.67499923706055,22.92499923706055,22.55500030517578,22.875,5924600.0,-0.0211526725275607,1.4666658189539725,0.597018834407514,29.07487728272612,48.16092209902278,0.6526213383679611,0.7941175498749722,0.35758213469410904,0.5506100198970039,15.197798753353458,0.6100006103515625,0.06799942192752795,-0.767750835418699,-1.2604820937924366,-0.2750195770449615,-1.0141164646055678,-0.5213852062318303,1.0750007629394496,10.041754186591714,-44.9953890750091,0.24636562918686797,9,0.4775009155273402,0.5100011825561488,0.1175012588500941,0.5425014495849538,-0.764999389648441,1,-0.03175300275987292,1.6024083095872783,23.165000915527344,-2.421051046529228,23.614999771118164,1.3272575946734195,23.38500022888184,-0.03175300275987292
6189,2004-09-22,22.46500015258789,22.670000076293945,22.23500061035156,22.670000076293945,5869600.0,-0.009261260927825421,3.243898808139299,1.0249957084819652,25.256669651060804,45.07555818804935,0.8238424422150636,0.9878175923592316,0.5555886226874982,0.7397497778459581,16.084556731029828,0.4399986267089915,-0.038840152410980266,-0.9352499008178725,-1.5932811543555694,-0.27721864728017565,-1.2642655275867192,-0.6062342740490259,1.237199859619139,15.181494052595202,-35.69652658523114,0.32901562676884794,9,0.5275001525878906,0.5600004196166957,0.3275003433227539,0.7525005340576136,-0.5750007629394496,2,-0.028711348915320123,1.4666658189539725,22.67499923706055,1.6024083095872783,23.165000915527344,-2.421051046529228,23.614999771118164,-0.028711348915320123
6190,2004-09-23,22.44499969482422,22.614999771118164,22.309999465942386,22.450000762939453,2880400.0,-0.0008902941298830624,-1.218171729782248,0.024395463299807404,22.689041957677603,41.97857997089556,0.7888426352641105,0.9821723351735372,0.5682748780017981,0.736646768150159,16.841035958426215,0.3050003051757777,-0.1331063077874859,-0.9070003509521491,-1.6914037507765158,-0.12259695112778246,-1.2992020508643343,-0.514798651039964,1.169168353271484,13.861331292112967,-30.300548378055453,0.39220169991218345,9,0.5475006103515625,0.5800008773803675,0.3462505340576172,0.7725009918212855,-0.31999969482421875,3,-0.026286485213182886,3.243898808139299,22.46500015258789,1.4666658189539725,22.67499923706055,1.6024083095872783,23.165000915527344,-0.026286485213182886
6191,2004-09-24,22.545000076293945,22.57500076293945,22.43000030517578,22.489999771118164,1881200.0,0.0044553523203114676,1.5217102862640672,-10.99771167048055,25.20327598625761,38.889219958110644,0.6331455821976064,0.8505663362359748,0.4684191130577453,0.6108560988114107,17.20794256200991,0.14500045776366832,-0.16209472972278505,-0.7592499732971199,-1.618425222431778,0.09992527583753841,-1.188837597864449,-0.3296623487297907,0.9864179255371077,23.754742793001043,-14.477076745505506,0.42958762456732974,9,0.44750022888183594,0.480000495910641,0.315000057220459,0.672500610351559,-0.5,4,-0.03969840118584711,-1.218171729782248,22.44499969482422,3.243898808139299,22.46500015258789,1.4666658189539725,22.67499923706055,-0.03969840118584711
6192,2004-09-27,22.44499969482422,22.57999992370605,22.424999237060547,22.545000076293945,2475200.0,-0.004435590203207718,-1.2142750098771988,-1.8181786655569427,25.25459783331557,35.69038929291542,0.6598811945759238,0.9060541817716796,0.5678886287030238,0.6886138267837794,17.32068823361818,0.15500068664550426,-0.20357973982650535,-0.8015003204345703,-1.7294870036987824,0.12648636282964176,-1.2654936620666781,-0.3375069788024625,1.008633263518064,30.43471049707283,-5.680463038291489,0.4639933416321066,9,0.5475006103515625,0.5800008773803675,0.4212503433227539,0.6675004959106445,-0.4699993133544922,0,-0.03341501493417032,1.5217102862640672,22.545000076293945,-1.218171729782248,22.44499969482422,3.243898808139299,22.46500015258789,-0.03341501493417032
6193,2004-09-28,22.399999618530273,22.649999618530273,22.38999938964844,22.4950008392334,2116000.0,-0.002004904295201282,-3.5216771154677597,0.950008583036106,29.45370129581805,32.83000640152137,0.6081479849363731,0.913209260350623,0.6087614086826818,0.7128796581109285,17.327167811442187,0.2600002288818324,-0.2464491630008503,-0.792750358581543,-1.7871637823790927,0.20166306521600674,-1.289957070480316,-0.2955436466827699,0.9805153989325675,37.93085304628117,-1.8168029257905403,0.4972067118987743,9,0.5925006866455078,0.6250009536743129,0.4837503433227539,0.7125005722045898,-0.14999961853027344,1,-0.023437483369239454,-1.2142750098771988,22.44499969482422,1.5217102862640672,22.545000076293945,-1.218171729782248,22.44499969482422,-0.023437483369239454
6194,2004-09-29,22.545000076293945,22.565000534057614,22.200000762939453,22.399999618530273,2372800.0,0.006473234831831043,2.945914180258686,-1.526300995823964,32.19176948782916,31.284458157707746,0.34063366855087196,0.7200676040954406,0.44350264467444234,0.5515299175139248,17.372369146911225,0.3649997711181605,-0.297177159693927,-0.5937499046325669,-1.6064581686193762,0.4189583593542423,-1.1001040366259716,-0.08739577263916232,0.7667840767422192,76.66670905229964,32.62924420715657,0.5063541319934046,9,0.43000030517578125,0.46250057220458984,0.3887495994567871,0.567500114440918,-0.020000457763671875,2,-0.028165900498245633,-3.5216771154677597,22.399999618530273,-1.2142750098771988,22.44499969482422,1.5217102862640672,22.545000076293945,-0.028165900498245633
6195,2004-09-30,22.450000762939453,22.584999084472656,22.399999618530273,22.479999542236328,3712600.0,-0.004213764162031786,-1.8461222453710495,-0.20688747994001735,30.853390406327946,29.10513810965202,0.32302506661809716,0.7578359451644872,0.5197846494417675,0.6311380938206455,16.990211231957993,0.1849994659423828,-0.3634542300844501,-0.6277492523193366,-1.6526214690494,0.3971229644107268,-1.1401853606843702,-0.11531314395430314,0.7728407188889754,55.55569684099878,9.689003901271533,0.5124361083650325,9,0.4200000762939453,0.557499885559082,0.5199990272521973,0.6624994277954102,0.149999618530277,3,-0.024944381036078433,2.945914180258686,22.545000076293945,-3.5216771154677597,22.399999618530273,-1.2142750098771988,22.44499969482422,-0.024944381036078433
6196,2004-10-01,22.649999618530273,22.70000076293945,22.46999931335449,22.524999618530273,1587000.0,0.008908634690159012,1.0444365325602938,-4.1668362156663274,35.6415489691382,28.40209698557234,-0.03157479851437017,0.4970818101472716,0.3118719950875999,0.4223433390512028,16.35072273383687,0.24999999999999645,-0.44455151239562696,-0.37300033569335866,-1.3642271028980133,0.618226431511296,-0.8686137192956878,0.12261304790897043,0.4910146057870364,89.9997711181647,41.56288326518367,0.4956133836023278,10,-0.08749961853027344,0.3575010299682617,0.32000017166137695,0.46250057220458984,-0.13500022888183238,4,-0.02317879149546498,-1.8461222453710495,22.450000762939453,2.945914180258686,22.545000076293945,-3.5216771154677597,22.399999618530273,-0.02317879149546498
6197,2004-10-04,22.6299991607666,22.6299991607666,22.2450008392334,22.25,14402200.0,-0.0008830224326940028,1.0263114305648273,3.0399932861328125,33.47193660466647,28.8906591324546,-0.10666181358280724,0.45080403098344846,0.3342015931373403,0.43517851669284013,15.704846718841337,0.404998779296875,-0.505010595583471,-0.33625078201293945,-1.2773022744928006,0.6048007104669217,-0.8067765282528718,0.13427496422699292,0.4357339866404786,85.9996795654303,39.00417482197306,0.47052574623993076,10,-0.17999839782714844,0.3775014877319336,0.41625070571899414,0.4825010299682617,-0.05999946594238281,0,-0.025850601244690408,1.0444365325602938,22.649999618530273,-1.8461222453710495,22.450000762939453,2.945914180258686,22.545000076293945,-0.025850601244690408
6198,2004-10-05,22.54999923706055,22.934999465942386,22.4950008392334,22.774999618530273,27976200.0,-0.0035351271176689014,-1.6268796082785535,-0.5921075747004609,28.662393556966947,29.269072899777505,-0.05169399269836461,0.46734259724381033,0.4114581701658828,0.5081937441949513,15.418021109906748,0.4399986267089879,-0.6014898947595739,-0.36075067520141246,-1.2595060405118659,0.538004690109041,-0.8101283578566374,0.08862700745381247,0.4464753195891191,47.61892404587012,5.261521561170106,0.44937768265522604,10,0.01750087738036754,0.45750141143798473,0.5637512207031214,0.5625009536743129,0.09500122070312145,1,-0.025498841465405597,1.0263114305648273,22.6299991607666,1.0444365325602938,22.649999618530273,-1.8461222453710495,22.450000762939453,-0.025498841465405597
6199,2004-10-06,22.524999618530273,22.55500030517578,22.375,22.54999923706055,7192200.0,-0.0011086305710019673,9.285216064519645,0.11110922731320366,30.542964556096678,30.141730966268515,-0.0193201309936768,0.4575179451879059,0.4382030582685452,0.5321397408564437,16.88530334680081,0.18000030517578125,-0.6532532543745759,-0.34875030517578054,-1.2470289333279254,0.5495283229763643,-0.7978896192518548,0.10038900890029367,0.4099998474121129,40.57961399609663,-0.22631810440432076,0.4491393140760729,10,0.04250049591064453,0.4825010299682617,0.6012506484985352,0.5875005722045898,0.274999618530277,2,-0.012208640319089858,-1.6268796082785535,22.54999923706055,1.0263114305648273,22.6299991607666,1.0444365325602938,22.649999618530273,-0.012208640319089858
6200,2004-10-07,22.34000015258789,22.54999923706055,22.25,22.545000076293945,4826800.0,-0.008213072988919934,1.79071335421078,8.200122072174008,20.554267837682346,29.62517450531571,0.16675488552152018,0.5954700584125234,0.6268638076410511,0.7149991254833239,18.539193112673384,0.2999992370605504,-0.6367718236052298,-0.48449974060058665,-1.3866079770364728,0.41760849583529946,-0.9355538588185297,-0.03344562238264359,0.5949993133544957,13.76804383040589,-22.01687735420065,0.4510541182179433,10,0.22749996185302734,0.6675004959106445,0.8362503051757812,0.7725000381469727,0.610000610351559,3,0.008281086153929751,9.285216064519645,22.524999618530273,-1.6268796082785535,22.54999923706055,1.0263114305648273,22.6299991607666,0.008281086153929751
6201,2004-10-08,22.350000381469727,22.399999618530273,22.2549991607666,22.325000762939453,5056800.0,0.0004476378161830663,1.3200427252613107,-0.12194940406963221,26.376801338350305,29.7498637836529,0.14101420850312252,0.5361697232752505,0.6252298427330594,0.7027355644590685,19.558653570511208,0.14500045776367188,-0.5880787190561847,-0.42574949264526296,-1.3193128986330684,0.4678139133425425,-0.8725311956391657,0.02103221034863978,0.5261991882324253,15.217355248536235,-21.3895955797295,0.4467817029939019,10,0.2174997329711914,0.6575002670288086,0.9049997329711914,0.7624998092651367,0.3449993133544922,4,0.01118568213570481,1.79071335421078,22.34000015258789,9.285216064519645,22.524999618530273,-1.6268796082785535,22.54999923706055,0.01118568213570481
6202,2004-10-11,22.11000061035156,22.450000762939453,22.11000061035156,22.399999618530273,4193600.0,-0.010738244609478809,-1.3448366580506501,-11.600137331197212,30.847484366190486,29.904728569249833,0.3671017041713682,0.7147611145545447,0.8721078760750096,0.9396122864479004,21.124924029254306,0.3400001525878942,-0.5361464911106033,-0.6034993171691916,-1.5006121950796363,0.2936135607412531,-1.052055756124414,-0.15494287821396924,0.7121030548095781,0.0,-38.31626286418344,0.44855643895522324,10,0.4124994277954137,0.8524999618530273,1.1574993133544957,1.0024995803833043,0.4599990844726598,0,0.01831744767601995,1.3200427252613107,22.350000381469727,1.79071335421078,22.34000015258789,9.285216064519645,22.524999618530273,0.01831744767601995
6203,2004-10-12,22.100000381469727,22.25,22.03499984741211,22.125,3630000.0,-0.0004522943738477503,-1.774183227711807,0.0862058759692971,35.68627920301226,30.2930074264924,0.36886156106043444,0.6539336123082897,0.8815972714187552,0.9479165081654983,23.029745126006812,0.21500015258789062,-0.4960578343932198,-0.5472496032714851,-1.4184525256481706,0.3239533191052004,-0.9828510644598261,-0.11164814208314411,0.6508929782104538,12.500091699372776,-27.555238165700032,0.43560146118834264,10,0.38499927520751953,0.7999992370605469,1.192500114440918,1.0124998092651367,0.5799999237060547,1,0.02126693688876924,-1.3448366580506501,22.11000061035156,1.3200427252613107,22.350000381469727,1.79071335421078,22.34000015258789,0.02126693688876924
6204,2004-10-13,22.165000915527344,22.295000076293945,22.045000076293945,22.225000381469727,3339600.0,0.0029412005853231005,1.500014305196601,2.4000152590218966,39.39398318064907,31.24196217919475,0.2729982189976532,0.5053690017797123,0.8239230654216136,0.8809420231112313,24.72433794767745,0.25,-0.44645294783670764,-0.412749099731446,-1.196420974158272,0.37092277469538004,-0.8045850369448573,-0.020913162518034767,0.49998522268066736,25.24295576427348,-17.37698318427206,0.39183593721341275,10,0.31999874114990234,0.7274990081787109,1.1424994468688965,0.9474992752075195,0.5249996185302699,2,0.021655742044209614,-1.774183227711807,22.100000381469727,-1.3448366580506501,22.11000061035156,1.3200427252613107,22.350000381469727,0.021655742044209614
6205,2004-10-14,21.98500061035156,22.239999771118164,21.95499992370605,22.125,2792800.0,-0.0081209247796461,-1.8499876022811146,2.3333439298090046,30.00001362392244,30.61512491861522,0.4247708429928778,0.6061865954557852,1.0096314574997614,1.0589395175508791,26.654298431196032,0.2849998474121129,-0.41865248345801476,-0.5227494239807164,-1.250958710724646,0.20545986276321315,-0.886854067352683,-0.15864478060874987,0.6043871729609442,6.060734501373631,-37.336725425007145,0.36410464337196524,10,0.4599990844726598,0.8674993515014684,1.318749904632572,1.1274995803833043,0.3299999237060547,3,0.037070666549140485,1.500014305196601,22.165000915527344,-1.774183227711807,22.100000381469727,-1.3448366580506501,22.11000061035156,0.037070666549140485
6206,2004-10-15,21.924999237060547,22.155000686645508,21.899999618530273,22.024999618530273,2844200.0,-0.0027291958892536883,-2.4000228882418018,0.7142915531334969,30.882344691402352,30.327392483808094,0.4147289592197332,0.5618942578051183,1.0741166731895255,1.1168881924006513,28.183320885466568,0.2550010681152344,-0.40914194362832035,-0.49825077056884837,-1.0582626232682486,0.06176108213055187,-0.7782566969185467,-0.21824484421915002,0.5755742459070525,4.545375729559334,-38.81911095718459,0.2800059263497001,10,0.49250030517578125,0.9000005722045898,1.378751277923584,1.1875009536743164,0.35000038146972656,4,0.046750356284907424,-1.8499876022811146,21.98500061035156,1.500014305196601,22.165000915527344,-1.774183227711807,22.100000381469727,0.046750356284907424
6207,2004-10-18,21.989999771118164,22.040000915527344,21.834999084472656,21.924999237060547,3375600.0,0.0029646766850393025,1.484828168167474,-0.6500028610120353,35.14494456254026,31.047675928871797,0.2787063204833302,0.42620379817198284,1.012352258444153,1.0492340445854573,29.96925661335128,0.2050018310546875,-0.38620312475694263,-0.37450017929077006,-0.8464821215478331,0.09748176296629296,-0.6104911504192998,-0.13850920816224033,0.4144818935394632,33.695728792194814,-9.928277189384929,0.2359909711285308,10,0.2049999237060547,0.8024997711181641,1.2787504196166992,1.1225004196166992,0.3549995422363246,0,0.03206002414934117,-2.4000228882418018,21.924999237060547,-1.8499876022811146,21.98500061035156,1.500014305196601,22.165000915527344,0.03206002414934117
6208,2004-10-19,21.95499992370605,22.11000061035156,21.8799991607666,22.0,3133200.0,-0.0015916256378538662,-1.3589698445767802,-0.6923031779102046,26.7716559084232,30.628641634685856,0.24633435050153096,0.42635694528997803,1.0504094082039437,1.0793539222334587,30.472502408535973,0.23000144958495738,-0.39155722690298234,-0.3735000610351591,-0.8554923179999356,0.10849219592961745,-0.6144961895175456,-0.1325039325527726,0.3469748765182814,26.087082716555393,-12.805469599125296,0.24099612848238824,10,0.23749923706055043,0.837499618530277,1.3137502670288121,1.1575002670288121,0.5349998474121129,1,0.028011832077217136,1.484828168167474,21.989999771118164,-2.4000228882418018,21.924999237060547,-1.8499876022811146,21.98500061035156,0.028011832077217136
6209,2004-10-20,21.81999969482422,22.01499938964844,21.780000686645508,21.934999465942386,3459800.0,-0.006148951462125241,-1.4102704553235559,2.5555461365658076,25.954182913086143,31.22863219861961,0.30263931933006205,0.5381489224460196,1.1840598421124255,1.2080009490768902,30.390678950025872,0.23499870300293324,-0.3966868990680865,-0.47625026702881,-1.0039348846445364,0.051434350586916366,-0.7400925758366732,-0.21240795822094682,0.3979194765648124,8.695453866949729,-26.928981785245675,0.26384230880786297,10,0.2950010299682617,0.9450006484985352,1.455000400543213,1.2925004959106445,0.6550006866455078,2,0.039413410741502286,-1.3589698445767802,21.95499992370605,1.484828168167474,21.989999771118164,-2.4000228882418018,21.924999237060547,0.039413410741502286
6210,2004-10-21,21.854999542236328,21.924999237060547,21.73500061035156,21.815000534057614,3547000.0,0.0016040260266554363,1.111114643269688,-0.3478181546780093,15.283911172708812,29.99608884688167,0.21412467576119454,0.4813610337561194,1.1401908149280224,1.1662280753008645,30.344424294399296,0.18999862670898793,-0.3853231325731912,-0.4117504119873061,-0.9695304016596005,0.14602957768498825,-0.6906404068234551,-0.13286041715115715,0.27533593220399766,28.571169068260964,-0.16791698074084138,0.278889994836148,10,0.2375011444091797,0.8875007629394531,1.4200005531311035,1.2325010299682582,0.725000381469723,3,0.038206406282808913,-1.4102704553235559,21.81999969482422,-1.3589698445767802,21.95499992370605,1.484828168167474,21.989999771118164,0.038206406282808913
6211,2004-10-22,21.649999618530273,21.88999938964844,21.649999618530273,21.875,2430000.0,-0.009380001281165784,-1.1333276819395899,-5.625149015306353,13.157962667645677,28.030586435932243,0.3457461932502497,0.6491543240587916,1.3390758035708714,1.3653497157181462,30.3703699212386,0.23999977111816762,-0.3894637378815595,-0.5720003128051765,-1.1773657110043985,0.03336508539404548,-0.8746830119047857,-0.2693176137055673,0.4012688830922997,0.0,-20.608028232427735,0.3026826990996103,10,0.32250022888183594,1.0500001907348633,1.6487503051757812,1.4375009536743129,1.095001220703125,4,0.030715978163720736,1.111114643269688,21.854999542236328,-1.4102704553235559,21.81999969482422,-1.3589698445767802,21.95499992370605,0.030715978163720736
6212,2004-10-25,21.69499969482422,21.8799991607666,21.5049991607666,21.725000381469727,3552000.0,0.0020785255005468795,1.2058937376933305,0.13333615903022084,16.988485228748885,25.9530537721252,0.2633852699470367,0.5745422696653364,1.2807817506716823,1.3145934990924708,30.506414988754845,0.375,-0.3557837886230608,-0.48950023651122976,-1.1286764934177853,0.1496760203953258,-0.8090883649645093,-0.1699121080579502,0.27601503017989515,31.404971705102724,13.626489321734795,0.3195881284532779,10,0.2049999237060547,0.8275003433227539,1.627500057220459,1.3925008773803675,1.6200008392333949,0,0.02673426742865659,-1.1333276819395899,21.649999618530273,1.111114643269688,21.854999542236328,-1.4102704553235559,21.81999969482422,0.02673426742865659
6213,2004-10-26,21.875,21.895000457763672,21.670000076293945,21.684999465942386,2769400.0,0.008296856773808647,-1.0454643974926956,-6.333206179668011,27.586261327328046,24.641084677311753,0.053766341114037886,0.372280677116791,1.091884026392382,1.1309430046426563,30.941582728839713,0.22500038146972656,-0.34896146050715515,-0.28324995040893697,-0.9282572906298938,0.3617573898120199,-0.6057536205194154,0.039253719701541456,-0.37000083923339844,72.54915160422857,55.27319626911572,0.3225036701104778,10,-0.0025005340576171875,0.3449993133544922,1.4225001335144043,1.2125005722045863,1.6749992370605504,1,0.021485682896205116,1.2058937376933305,21.69499969482422,-1.1333276819395899,21.649999618530273,1.111114643269688,21.854999542236328,0.021485682896205116
6214,2004-10-27,21.90999984741211,21.93000030517578,21.795000076293945,21.895000457763672,2828800.0,0.0015999930245536031,3.9090719933416564,0.07894393414646536,33.461565548082675,25.025701557774003,-0.023701870157271543,0.3027933825472857,1.0443414380668656,1.0748955936886304,30.87596942799735,0.13500022888183594,-0.3404324573951776,-0.21650009155273509,-0.8436162843778874,0.4106161012724172,-0.5300581879653095,0.09705800485983929,-0.4050006866455078,95.2940226098742,74.36982409317594,0.31355809641257537,10,-0.07999992370605469,0.3099994659423828,1.2587504386901855,1.177500724792477,1.375,2,0.02647192732749204,-1.0454643974926956,21.875,1.2058937376933305,21.69499969482422,-1.1333276819395899,21.649999618530273,0.02647192732749204
6215,2004-10-28,21.88999938964844,21.950000762939453,21.76000022888184,21.93000030517578,3170800.0,-0.0009128460932431581,3.749904634751008,-2.6668362156660907,32.44275420452851,25.199080392565797,-0.020779717774626505,0.2937495256788054,1.0437322740580264,1.0775102943826802,30.933229551844267,0.19000053405761363,-0.34515301852852787,-0.20850048065185334,-0.8247120927158598,0.4077111314121531,-0.5166062866838566,0.09960532538014988,-0.36800018310547244,86.51659387336188,62.190783878148224,0.3081058060320038,10,-0.08249950408935902,0.32999992370605113,1.1187510490417445,1.1350011825561452,1.2450008392333984,3,0.02672457780414228,3.9090719933416564,21.90999984741211,-1.0454643974926956,21.875,1.2058937376933305,21.69499969482422,0.02672457780414228
6216,2004-10-29,22.125,22.125,21.825000762939453,21.934999465942386,4675000.0,0.010735523842119843,2.15787782964413,-4.74990463475143,50.574687444277956,26.913496268314436,-0.2508011446664362,0.018340954324063574,0.7894606840341183,0.8267131130339003,31.177431169172955,0.2999992370605469,-0.3559271246497353,0.0527501106262207,-0.5066525070417605,0.6121527282942019,-0.2269511982077681,0.3324514194602095,-0.5773207000732441,100.0,69.59822572943088,0.27970130883399014,10,-0.3100004196166992,0.09499931335449219,0.8837504386901855,0.9000005722045863,0.7749996185302734,4,0.020564968303098397,3.749904634751008,21.88999938964844,3.9090719933416564,21.90999984741211,-1.0454643974926956,21.875,0.020564968303098397
6217,2004-11-01,22.045000076293945,22.26000022888184,21.96999931335449,22.25,3132400.0,-0.0036158157607256713,1.5777815453736095,-1.0789439341464842,47.99999445136481,29.2722005508635,-0.18123808608864422,0.05509166227355067,0.8466060514714329,0.8904505753222338,30.63723125820188,0.29000091552735086,-0.3384726837207701,0.0020001411437995387,-0.49195718222852136,0.49595746451612044,-0.2449785205423609,0.24897880282996,-0.45113512036132875,63.559305595965085,29.616927241526696,0.24697866168616017,11,-0.16250038146972656,0.17499923706054688,0.9637503623962402,0.980000495910641,1.0450000762939453,0,0.031753266523786294,2.15787782964413,22.125,3.749904634751008,21.88999938964844,3.9090719933416564,21.90999984741211,0.031753266523786294
6218,2004-11-02,21.975000381469727,22.1200008392334,21.934999465942386,22.075000762939453,3347200.0,-0.003175309348240507,-1.0555455479851645,0.4878069204216638,43.115937522027714,31.179062174079228,-0.12080713164190016,0.08411793912877386,0.893594898335472,0.94385516168321,31.38470221359927,0.18500137329101207,-0.3201383361739403,-0.039249610900878196,-0.47211404578819227,0.3936148239864359,-0.25568182834453523,0.17718260654277884,-0.31452189824218735,43.000030517577414,7.628528595970451,0.2164322174436577,11,-0.09250068664550781,0.24499893188476562,1.033750057220459,1.0500001907348597,1.4549999237060547,1,0.06097839041303654,1.5777815453736095,22.045000076293945,2.15787782964413,22.125,3.749904634751008,21.88999938964844,0.06097839041303654
6219,2004-11-03,22.25,22.38999938964844,22.020000457763672,22.065000534057614,6519800.0,0.01251420312885032,-1.6909050555212877,-1.8499876022812158,58.983016218257426,36.0345182902513,-0.36698958849800434,-0.2240262464774787,0.5970159712429322,0.6570441538504141,31.422445813591676,0.4149990081787145,-0.3061648968946642,0.2494999885559075,-0.1291254578515506,0.6281254349633656,0.06018726535218022,0.43881271175963477,-0.5295693422070293,77.77784505647823,37.10012364018147,0.18931272320372827,11,-0.30250072479248047,-0.030000686645507812,0.7587504386901855,0.7750005722045863,1.2800006866455114,2,0.05842693200272131,-1.0555455479851645,21.975000381469727,1.5777815453736095,22.045000076293945,2.15787782964413,22.125,0.05842693200272131
6220,2004-11-04,22.524999618530273,22.540000915527344,22.024999618530273,22.25,6472600.0,0.012359533417090951,2.377033187625462,1.4864887156804845,67.7514849663732,42.10046521233213,-0.6000574796057698,-0.5106361184960875,0.3001250647798699,0.3759436589475058,31.032179353362693,0.5150012969970703,-0.27019848969098703,0.5152496337890611,0.09495522869052664,0.9355440388875955,0.3051024312397921,0.7253968363383301,-0.7242207129146472,97.9019169516574,50.478626908642866,0.21014720254926741,11,-0.5024995803833008,-0.30500030517578125,0.4662508964538574,0.4825010299682617,1.110000610351566,3,0.03374029930089839,-1.6909050555212877,22.25,-1.0555455479851645,21.975000381469727,1.5777815453736095,22.045000076293945,0.03374029930089839
6221,2004-11-05,22.60000038146973,22.65500068664551,22.4950008392334,22.625,3472600.0,0.003329667667463898,2.764658364186911,-0.09090782985038139,67.94118637031733,47.76187645028418,-0.5879592750176847,-0.596531684760631,0.20075176057297028,0.29417833491682543,30.770572442654366,0.15999984741211293,-0.21631872863591184,0.5777503967285185,0.10344752071814156,1.0520532727388954,0.34059895872333,0.8149018347337069,-0.6957303944664623,92.36108167676853,41.41674435845569,0.23715143800518784,11,-0.43750000000000355,-0.3800010681152379,0.3387503623962367,0.40750026702880504,1.6599998474121094,4,0.02367255922043121,2.377033187625462,22.524999618530273,-1.6909050555212877,22.25,-1.0555455479851645,21.975000381469727,0.02367255922043121
6222,2004-11-08,22.51499938964844,22.625,22.5,22.60000038146973,5588200.0,-0.0037611057693159866,-1.173917370175508,3.4000915541318633,65.99996730263078,52.0300660030956,-0.41840925108587257,-0.5055534873887026,0.25666617876426656,0.3745662303669093,30.14004039660213,0.125,-0.1523107345344421,0.4724994659423878,-0.0497378041078953,0.9947367359926709,0.21138083091724624,0.7336181009675293,-0.4906124907024143,80.55540838384266,25.373479510970604,0.26111863502514226,11,-0.3074989318847656,-0.29500007629394887,0.2700009346008265,0.4925012588500941,1.6949996948242152,0,0.01709972193287479,2.764658364186911,22.60000038146973,2.377033187625462,22.524999618530273,-1.6909050555212877,22.25,0.01709972193287479
6223,2004-11-09,22.56999969482422,22.649999618530273,22.375,22.51499938964844,2700200.0,0.002442829521064338,1.5581341707918597,-0.6470548636822201,72.45506314801246,56.362676847532235,-0.4072868076316496,-0.5518298391201384,0.17664844630847298,0.31865875925761955,29.11514672633307,0.27499961853027344,-0.05389345815031632,0.5039998054504409,-0.06896673674340903,1.0769663476442908,0.2175165343535177,0.790483076547364,-0.4447145898462743,86.6140218609103,24.496345290462678,0.28648327109692456,11,-0.3624992370605433,-0.35000038146972656,0.1587510108947754,0.4375009536743164,1.6100006103515625,1,0.023039453468974624,-1.173917370175508,22.51499938964844,2.764658364186911,22.60000038146973,2.377033187625462,22.524999618530273,0.023039453468974624
6224,2004-11-10,22.645000457763672,22.68000030517578,22.53000068664551,22.60000038146973,2931800.0,0.0033230289744599073,1.6086942099413908,0.818178665556931,73.09940281127106,60.88008224828141,-0.4102003743704934,-0.6208581610965602,0.07215029048403565,0.24198019809842108,28.283895761003784,0.14999961853026988,0.04319567802485835,0.5550005912780769,-0.07299557108675003,1.1829967536429038,0.2410025100956652,0.8689986724604886,-0.43496085971891674,94.65651744712574,27.126578129414625,0.31399808118241257,11,-0.3924999237060547,-0.5525007247924805,0.1424999237060547,0.3625001907348633,1.715000152587887,2,0.03466548163142025,1.5581341707918597,22.56999969482422,-1.173917370175508,22.51499938964844,2.764658364186911,22.60000038146973,0.03466548163142025
6225,2004-11-11,22.79999923706055,22.809999465942386,22.59000015258789,22.645000457763672,2089000.0,0.006844724052268214,1.514288828337813,3.4444114779811077,84.63850611097789,64.66495098902584,-0.4721974318666007,-0.7501281303852672,-0.11260366359126905,0.08578872495595036,27.364911016583505,0.21999931335449574,0.12534074537802908,0.6692494392395041,-0.031601806947630706,1.3701006854266389,0.3188238161459367,1.0196750623330715,-0.5053667117322114,97.70109398636355,20.73559687755663,0.3504256230935667,11,-0.42749977111816406,-0.6424999237060582,-0.012498855590823865,0.20750141143798473,1.760000228881836,3,0.03201760850931823,1.6086942099413908,22.645000457763672,1.5581341707918597,22.56999969482422,-1.173917370175508,22.51499938964844,0.03201760850931823
6226,2004-11-12,22.95000076293945,22.95000076293945,22.709999084472656,22.84000015258789,2717200.0,0.006579014513082848,3.3636426688863317,0.7096869462492225,85.55237364513665,68.8374375661116,-0.5507868386463208,-0.8636833147449821,-0.2936486893365746,-0.06430585419147761,26.440004851914285,0.24000167846679332,0.2019113651468878,0.76800088882446,-0.014635905780636449,1.5506376834295565,0.3766824915219118,1.1593192861270083,-0.5522948494883018,100.0,16.557939004869198,0.39131839730254897,11,-0.5075006484985316,-0.7225008010864222,-0.162500381469723,0.057499885559085584,1.5499992370605504,4,0.02984747029065704,1.514288828337813,22.79999923706055,1.6086942099413908,22.645000457763672,1.5581341707918597,22.56999969482422,0.02984747029065704
6227,2004-11-15,22.69499969482422,22.795000076293945,22.57999992370605,22.649999618530273,3516200.0,-0.011111157282705508,-1.324332683801873,0.4090893327784846,72.28255235868046,72.0781725479619,-0.2166724294284741,-0.5830506470108432,-0.07393901718748808,0.18640401114289773,25.103561134098555,0.37000083923339844,0.2829004113183231,0.4777498245239258,-0.3315286332014118,1.2870282822492634,0.07311059566125877,0.8823890533865928,-0.1868348114754106,55.6520469970083,-27.962998172282013,0.4046392288626684,11,-0.20999908447265625,-0.4674997329711914,0.09250068664550781,0.3125009536743164,1.845001220703125,0,0.06895794470596672,3.3636426688863317,22.95000076293945,1.514288828337813,22.79999923706055,1.6086942099413908,22.645000457763672,0.06895794470596672
6228,2004-11-16,22.56999969482422,22.69499969482422,22.55500030517578,22.69499969482422,1850400.0,-0.005507821180033234,1.239990234375,-2.7777730682829653,67.09840514370322,72.979882428567,0.001792586139345076,-0.43175008816592,0.016974410749149627,0.3116913545255251,24.0144522321143,0.1399993896484375,0.31942741819423404,0.3219998359680183,-0.4920441785469265,1.136043850482963,-0.08502217128945588,0.7290218432254925,0.3800010681152308,9.523571645904646,-69.614545317628,0.4070220072574731,11,-0.08249950408935547,-0.3424997329711914,0.1725006103515625,0.39250087738036754,2.04000091552734,1,0.07266280070107944,-1.324332683801873,22.69499969482422,3.3636426688863317,22.95000076293945,1.514288828337813,22.79999923706055,0.07266280070107944
6229,2004-11-17,22.68000030517578,22.75,22.57500076293945,22.63999938964844,2625200.0,0.004873753293704652,-1.058836729198412,-0.3200073242187216,69.55443674792082,73.18021040429451,-0.04559252809188408,-0.49963465816586705,-0.1138033526465847,0.1994272109798345,22.682952389808204,0.18000030517578125,0.37365788340434847,0.38900041580200195,-0.42069498711713393,1.1986958187211378,-0.015847285657567767,0.7938481172615717,0.2621004486083933,31.64553294639178,-44.63594145990851,0.4048477014595688,11,-0.017499923706054688,-0.4525003433227539,0.012499332427978516,0.24499988555908203,1.9499988555908203,2,0.06613756524763748,1.239990234375,22.56999969482422,-1.324332683801873,22.69499969482422,3.3636426688863317,22.95000076293945,0.06613756524763748
6230,2004-11-18,22.690000534057614,22.774999618530273,22.6200008392334,22.7450008392334,1649000.0,0.00044092719344224207,1.6956810190406688,-1.3749761586879852,65.73814232083978,72.93542773213034,-0.03321936010513937,-0.46785861081524516,-0.14682723046410118,0.18544225426078853,21.199518489303827,0.154998779296875,0.4481850968754557,0.35725059509276846,-0.44385067915437304,1.15835186933991,-0.04330004203080051,0.7578012322163374,0.2443582107543918,34.17723352680366,-37.48866071969836,0.40055063712357003,11,-0.027500152587887072,-0.4625005722045863,-0.0012507438659632442,0.23499965667724965,2.2150001525878977,3,0.07360070678655473,-1.058836729198412,22.68000030517578,1.239990234375,22.56999969482422,-1.324332683801873,22.69499969482422,0.07360070678655473
6231,2004-11-19,22.315000534057614,22.729999542236328,22.299999237060547,22.72500038146973,3358400.0,-0.016527104062299403,1.0476294277929155,7.454501317796845,56.459328833580905,71.8753567911248,0.3320170941778109,-0.042671777255531396,0.20031689007116782,0.5429796273425289,19.33772884810412,0.43000030517578125,0.469910185560682,-0.05099945068359801,-0.7851916204995213,0.6831927191323253,-0.41809553559156143,0.3160966342243654,0.6117710419616671,3.0305599118375395,-66.7831490044237,0.36709608490796175,11,0.30999946594238637,-0.08750057220458629,0.3337492942810094,0.5699996948242188,2.5749988555908274,4,0.10060492395948684,1.6956810190406688,22.690000534057614,-1.058836729198412,22.68000030517578,1.239990234375,22.56999969482422,0.10060492395948684
6232,2004-11-22,22.274999618530273,22.450000762939453,22.190000534057614,22.450000762939453,2998200.0,-0.001792557229218561,1.9714117557302233,0.42683221838684027,57.281516542041246,70.18940716823911,0.37369152094225555,0.04533347542793109,0.21045568582926322,0.5653475260270326,17.170028443228514,0.2600002288818395,0.4502207216854117,-0.12000036239624023,-0.7851716276469283,0.5451709028544478,-0.45258599502158603,0.21258527022910556,0.6267010639306569,14.529780768679522,-56.25184639387515,0.33258563262534474,11,0.29500102996825817,-0.047499656677246094,0.346250057220459,0.5825004577636719,2.635000228881836,0,0.09988778539052268,1.0476294277929155,22.315000534057614,1.6956810190406688,22.690000534057614,-1.058836729198412,22.68000030517578,0.09988778539052268
6233,2004-11-23,22.34499931335449,22.395000457763672,22.06999969482422,22.225000381469727,3266200.0,0.003142522829314931,1.9545359966708282,-0.685703698052317,52.56062112554835,67.90732031426992,0.29996345964373816,0.01301776439157365,0.10853493694654759,0.48209430762329575,15.11424270569669,0.3250007629394531,0.42475609892839117,-0.07350063323974965,-0.6929581168347205,0.5459568503552212,-0.3832293750372351,0.2362281085577358,0.5139993602022415,39.007042310678216,-29.613592400781258,0.30972874179748555,11,0.1650009155273473,-0.11749935150146129,0.1487503051757848,0.4800004959106481,2.5100002288818395,1,0.098232341446572,1.9714117557302233,22.274999618530273,1.0476294277929155,22.315000534057614,1.6956810190406688,22.690000534057614,0.098232341446572
6234,2004-11-24,22.489999771118164,22.545000076293945,22.364999771118164,22.434999465942386,1799200.0,0.006489168145868529,1.181809774818514,0.45833995613057493,48.98551525873506,63.94587688624294,0.14601944953965784,-0.09096652827983576,-0.0715507640496007,0.3263851629277177,12.924112064973858,0.20000076293945668,0.4114213244565015,0.04249982833862376,-0.5291875825457346,0.6141872392229821,-0.24334387710355543,0.32834353378080294,0.30587898413996584,59.57448535399583,-5.1215806638303505,0.2858437054421795,11,0.020000457763671875,-0.2624998092651367,0.0024995803833007812,0.33500003814697266,1.9600009918212855,2,0.09426415566068247,1.9545359966708282,22.34499931335449,1.9714117557302233,22.274999618530273,1.0476294277929155,22.315000534057614,0.09426415566068247
6235,2004-11-26,22.475000381469727,22.565000534057614,22.475000381469727,22.4950008392334,621800.0,-0.0006669359626984006,-7.999809269501839,-0.36364266888613805,46.24625691053916,59.578530582398784,0.12300488559287004,-0.03150865985781692,-0.087053844516781,0.3348708880280924,10.49400421970454,0.09000015258788707,0.38119283413043803,-0.0017496109008803273,-0.5096376951835424,0.5061384733817818,-0.25569365304221137,0.2521944312404507,0.2628080489536906,61.3637545877525,0.16022314882086164,0.25394404214133076,11,-0.04250049591064453,-0.24750041961669922,-0.034999847412109375,0.32250022888183594,1.8999996185302734,4,0.09588425996529182,1.181809774818514,22.489999771118164,1.9545359966708282,22.34499931335449,1.9714117557302233,22.274999618530273,0.09588425996529182
6236,2004-11-29,22.57999992370605,22.63999938964844,22.479999542236328,22.5,2799000.0,0.004671837172598892,-1.666645474052352,-3.9999046347509193,51.928795474894734,57.31700203975591,-0.044699346648680915,-0.1061134718442105,-0.22937935496683792,0.22358277016688177,8.83752966342232,0.1649990081787145,0.3439192360846022,0.08049993515014364,-0.4011300164674232,0.5621298867677105,-0.16031504065864155,0.32131491095892883,0.10438380786942858,89.47377226914259,29.449189135165057,0.24081497580878417,11,-0.15750026702880504,-0.3524999618530238,-0.1624994277954066,0.19500064849853516,2.295000076293949,0,0.10296726177126825,-7.999809269501839,22.475000381469727,1.181809774818514,22.489999771118164,1.9545359966708282,22.34499931335449,0.10296726177126825
6237,2004-11-30,22.7450008392334,22.78499984741211,22.5,22.59499931335449,3631000.0,0.007307392209249697,1.4782644751463685,1.8750208616456943,54.87467312153135,55.95880959284793,-0.22558431227121645,-0.22765520633945613,-0.41605146665875026,0.049516471530267836,7.792353893318365,0.2849998474121094,0.27394125783969514,0.210500812530519,-0.23222891206294705,0.653230537123985,-0.0108640497662158,0.4318656748272538,-0.6750011444091797,94.40573431572882,36.18534849352366,0.22136486229673366,11,-0.3175010681152344,-0.5175008773803711,-0.4087510108947754,-0.012500762939453125,2.154998779296875,1,0.09430637376434303,-1.666645474052352,22.57999992370605,-7.999809269501839,22.475000381469727,1.181809774818514,22.489999771118164,0.09430637376434303
6238,2004-12-01,23.315000534057614,23.38999938964844,22.815000534057614,22.84000015258789,6703600.0,0.025060438504843185,-1.1904734224398796,3.166636997100761,64.62880459362285,55.41151713125926,-0.7585631704691735,-0.7295210963146204,-0.9857490890637202,-0.5256075966338578,7.218269347218051,0.6449985504150426,0.19607759787417933,0.7135004997253382,0.2241600603901439,1.2028409390605326,0.4688302800577411,0.9581707193929354,-1.2307008361816365,92.6830357558214,37.457569054357734,0.24467021966759686,12,-0.5850009918212855,-0.7850008010864222,-1.1037507057189906,-0.6550006866455043,2.154998779296875,2,0.06841086325623658,1.4782644751463685,22.7450008392334,-1.666645474052352,22.57999992370605,-7.999809269501839,22.475000381469727,0.06841086325623658
6239,2004-12-02,23.54999923706055,23.54999923706055,23.20499992370605,23.21500015258789,3549800.0,0.010079292199014045,1.059703022159465,0.7052606640780413,65.82276647319584,55.42091981485438,-0.9579087231310552,-0.9087242555450104,-1.210938852191866,-0.7627396473265158,8.008688050113822,0.3449993133544993,0.16813426626031358,0.8834992408752491,0.2629722366578555,1.5040262450926427,0.5732357387665523,1.193762742983946,-1.4134715515136733,100.0,48.07587652026899,0.31026350210869735,12,-0.7399997711181676,-0.8949995040893555,-1.503749847412113,-0.889999389648441,2.0,3,0.05541402749271018,-1.1904734224398796,23.315000534057614,1.4782644751463685,22.7450008392334,-1.666645474052352,22.57999992370605,0.05541402749271018
6240,2004-12-03,23.28499984741211,23.54999923706055,23.23500061035156,23.5,2700200.0,-0.011252628375096219,1.0,-0.6417932542303332,56.740422579318135,55.45215245326963,-0.6701011189724788,-0.6154211645121954,-0.9383628264583876,-0.49888148069874205,9.193025465004451,0.3149986267089915,0.1539695269444934,0.5804998397827141,-0.09425470674285208,1.2552543863082803,0.2431225665199328,0.9178771130454955,-1.0636638687744124,75.23369483839201,28.176740861106524,0.337377273262783,12,-0.47500038146972656,-0.6300001144409144,-1.260000228881836,-0.625,2.2049999237060547,4,0.05003224922317617,1.059703022159465,23.54999923706055,-1.1904734224398796,23.315000534057614,1.4782644751463685,22.7450008392334,0.05003224922317617
6241,2004-12-06,23.13500022888184,23.29999923706055,23.05500030517578,23.28499984741211,1784800.0,-0.006441899055753764,1.722234584777035,0.6976721491811548,59.24371195819868,55.67017416617602,-0.4375671232576579,-0.4461605106085642,-0.7855971711003988,-0.34771346964835104,9.747862338482555,0.24499893188476918,0.12040318538244676,0.4037502288818402,-0.29553423135549295,1.1030346891191734,0.05410799876317185,0.7533924590005086,-0.83394445473877,60.476256217052935,13.907274171011771,0.3496422301186668,12,-0.3250007629394567,-0.4475002288818395,-1.1212506294250524,-0.4750003814697301,2.3449993133544886,0,0.05359843349256321,1.0,23.28499984741211,1.059703022159465,23.54999923706055,-1.1904734224398796,23.315000534057614,0.05359843349256321
6242,2004-12-07,22.899999618530273,23.22500038146973,22.809999465942386,23.190000534057614,2826600.0,-0.010157795894818689,1.3055567329292133,1.9333443535979267,56.62650510120056,56.1219390523596,-0.11687782909914546,-0.1906104628106995,-0.5472804174501036,-0.11265962462466561,10.012487608080978,0.41500091552734375,0.09382315137510133,0.14949960708618093,-0.5459056047419928,0.8449048189143546,-0.19820299882790593,0.4972022130002678,-0.5240072366121566,12.162186543908502,-37.47790791078286,0.34770260591408675,12,0.05749988555908203,-0.15750026702880504,-0.882500171661377,-0.23999977111816406,2.395000457763672,1,0.08624455957945054,1.722234584777035,23.13500022888184,1.0,23.28499984741211,1.059703022159465,23.54999923706055,0.08624455957945054
6243,2004-12-08,23.09000015258789,23.11000061035156,22.90500068664551,22.93000030517578,1973000.0,0.008296966690945817,1.0499914169638958,-0.551721869985011,57.97665167505306,57.12095420972826,-0.21242529436593927,-0.3580118678549695,-0.7302379048028804,-0.3030184078895779,10.817892312598442,0.2100009918212855,0.12018681678002707,0.3135001182556145,-0.39229616945032575,1.0192964059615548,-0.03939802559735739,0.6663982621085864,-0.6435673593612279,37.83794233103802,-13.496781301082756,0.3528981438529705,12,-0.0775003433227539,-0.34750080108642223,-1.0387506484985352,-0.43000030517578125,2.229999542236328,2,0.07838888930191379,1.3055567329292133,22.899999618530273,1.722234584777035,23.13500022888184,1.0,23.28499984741211,0.07838888930191379
6244,2004-12-09,23.43000030517578,23.459999084472656,22.934999465942386,23.09000015258789,2805400.0,0.01472499568389063,1.6250131130968666,2.125002980235081,62.758618421701726,58.955661044301884,-0.45266673337730623,-0.670566721869104,-1.0637734801581402,-0.650185282016146,11.873072078081298,0.5249996185302699,0.16161157433828421,0.6142502784729018,-0.14596632862294712,1.3744668855687507,0.23414197492497735,0.9943585820208263,-0.9173535253190863,83.78392310805086,29.02810255817147,0.3801083035479251,12,-0.41500091552734375,-0.6450004577636719,-1.3787508010864258,-0.7700004577636719,2.479999542236328,3,0.08706781825043608,1.0499914169638958,23.09000015258789,1.3055567329292133,22.899999618530273,1.722234584777035,23.13500022888184,0.08706781825043608
6245,2004-12-10,23.53000068664551,23.559999465942386,23.165000915527344,23.32500076293945,3562200.0,0.004268048662706914,1.9811494583797649,0.6029406814841619,73.14286004929323,61.31277933034616,-0.4327899253900114,-0.751608461716966,-1.1529514052787064,-0.7553267774924102,12.553165242413792,0.3949985504150426,0.22009757311486666,0.6777505874633825,-0.14666945597766912,1.502170630904434,0.26554056574285667,1.0899606091839082,-0.9551127593565845,96.00016276041666,33.267963731219226,0.41221002172052534,12,-0.50000095367432,-0.7375011444091832,-1.4462513923645055,-0.870000839233402,2.5599994659423793,4,0.08584778969264928,1.6250131130968666,23.43000030517578,1.0499914169638958,23.09000015258789,1.3055567329292133,22.899999618530273,0.08584778969264928
6246,2004-12-13,23.63500022888184,23.63999938964844,23.32500076293945,23.57500076293945,2374600.0,0.0044623688555998076,8.00024523828916,0.2926804305957688,75.278834659024,63.57990839006757,-0.4161638709228619,-0.8460349576483246,-1.2521327990322497,-0.8605181003166074,12.824858150575999,0.3149986267089915,0.2859580861736646,0.7485001564025922,-0.14688053863784845,1.6438808514430328,0.3008098088823701,1.1961905039228142,-0.9813033785006375,99.39769141853897,29.305469409333583,0.447690347520221,12,-0.4100008010864258,-0.7800006866455114,-1.513750553131107,-0.9750003814697301,2.539999008178711,0,0.07848527710059106,1.9811494583797649,23.53000068664551,1.6250131130968666,23.43000030517578,1.0499914169638958,23.09000015258789,0.07848527710059106
6247,2004-12-14,24.26000022888184,24.29999923706055,23.70000076293945,23.70000076293945,6723800.0,0.02644383304199227,-1.1428537368741913,9.333407508661631,79.50695756338922,65.23303649781938,-0.898106859458256,-1.4206130488107966,-1.8632873651463875,-1.476808325528772,14.130957221400099,0.6649990081787109,0.38291730670126256,1.2952501296997099,0.2157302315960088,2.374770027803411,0.7554901806478576,1.8350100787515622,-1.5076731245739126,97.13268460624491,22.153812405915133,0.5397599490518507,12,-0.7050008773803711,-1.0750007629394567,-2.06875038146973,-1.6000003814697301,1.6949996948242116,1,0.05028851202985818,8.00024523828916,23.63500022888184,1.9811494583797649,23.53000068664551,1.6250131130968666,23.43000030517578,0.05028851202985818
6248,2004-12-15,24.209999084472656,24.229999542236328,24.04999923706055,24.22500038146973,4248800.0,-0.0020610529240496778,13.400244144350063,-0.026788055898998173,77.3015797087144,66.50846019065479,-0.7909789947868013,-1.3085369815482686,-1.797157310435793,-1.4203754531270931,15.616783582921837,0.21000099182128906,0.46977867251611727,1.1632490158081055,-0.032868607622202006,2.359366639238413,0.56519020409295,1.761307827523261,-1.271951324234415,93.4065811224152,15.798420585385927,0.5980588117151541,12,-0.6549997329711879,-1.0249996185302734,-1.9962491989135742,-1.5499992370605469,1.710000991821289,2,0.04481623431853676,-1.1428537368741913,24.26000022888184,8.00024523828916,23.63500022888184,1.9811494583797649,23.53000068664551,0.04481623431853676
6249,2004-12-16,24.18000030517578,24.209999084472656,24.0,24.15999984741211,3695400.0,-0.0012391069984019065,4.250107291020933,-1.3332485696118903,76.93523630339436,68.75232838221882,-0.7400396499655066,-1.223109546670468,-1.7502397303533748,-1.3816590248856002,16.897221554281405,0.20999908447265625,0.5466642652759361,1.0582502365112312,-0.22590938733181787,2.3424098603542802,0.41617042458970843,1.700330048432754,-1.0785183677188641,89.42739124735716,9.361064382152492,0.6420798119215245,12,-0.6250009536743129,-0.9950008392333984,-1.9662504196166992,-1.5200004577636719,1.7649993896484375,3,0.04714637614807704,13.400244144350063,24.209999084472656,-1.1428537368741913,24.26000022888184,8.00024523828916,23.63500022888184,0.04714637614807704
6250,2004-12-17,24.36000061035156,24.489999771118164,24.190000534057614,24.229999542236328,7283800.0,0.00744418126153823,-1.8571480472297284,6.499904634750919,77.46914833934078,70.77737686901237,-0.8398321879844275,-1.3403006524780103,-1.9049167882630762,-1.5498105912391544,18.30788986970098,0.3099994659423828,0.5611567700474893,1.1547505378723102,-0.2248355894846732,2.5343366652292936,0.4649574741938167,1.8445436015508037,-1.1146965969422062,88.84126425396383,9.553275564094804,0.6897930636784919,12,-0.7100009918212855,-1.0800008773803675,-2.1875004768371547,-1.7000007629394496,1.6800003051757848,4,0.06362886692219094,4.250107291020933,24.18000030517578,13.400244144350063,24.209999084472656,-1.1428537368741913,24.26000022888184,0.06362886692219094
6251,2004-12-20,24.559999465942386,24.57500076293945,24.23500061035156,24.36000061035156,4799000.0,0.008210133439234824,1.9565044324845218,1.538440095073309,77.70992206364191,73.11997875372808,-0.9123845783076412,-1.437170697849556,-2.0770686685001607,-1.7344420426069753,20.081135126609993,0.3400001525878906,0.5609595319921681,1.2424994468689015,-0.1961604274586577,2.6811593211964606,0.5231695097051201,1.9618293840326828,-1.1404380464537986,98.28556605747849,20.046105334340922,0.7193299371637801,12,-0.8199987411499059,-1.2374992370605504,-2.295000076293949,-1.899999618530277,1.7800006866455043,0,0.0622964462506268,-1.8571480472297284,24.36000061035156,4.250107291020933,24.18000030517578,13.400244144350063,24.209999084472656,0.0622964462506268
6252,2004-12-21,24.5,24.78499984741211,24.125,24.5,7401800.0,-0.00244297505077673,1.3157901781531502,0.0,71.42858128313276,74.61463759907026,-0.6722516240393404,-1.266886945921435,-1.9816081882475665,-1.6587092057172939,21.659344063833604,0.6599998474121094,0.6091168783329906,1.0712499618530273,-0.3720826872893994,2.514582610995454,0.34958363728181396,1.7929162864242407,-0.8955682855592748,63.69427989678448,-12.192791416559544,0.721666324571214,12,-0.6400003433227539,-1.072500228881836,-2.1649999618530273,-1.8400001525878906,1.9500007629394496,1,0.06836731579838973,1.9565044324845218,24.559999465942386,-1.8571480472297284,24.36000061035156,4.250107291020933,24.18000030517578,0.06836731579838973
6253,2004-12-22,24.540000915527344,24.584999084472656,24.34000015258789,24.57500076293945,2973400.0,0.0016326904296875,7.909620586807241,-100.0,69.2607353312254,75.3370950334618,-0.5419293217780456,-1.1952957224279288,-1.9846297594448217,-1.6862568555326263,22.91412062664074,0.24499893188476562,0.6702825111320507,1.0015007972717278,-0.42860443799452597,2.4316060325379816,0.2864481796386009,1.7165534149048547,-0.7230669371517706,68.789938916237,-3.8798313165150518,0.7150526176331268,12,-0.5650005340576172,-1.1125011444091797,-2.183750629425049,-1.8800010681152344,1.9549999237060547,2,0.057660919127488164,1.3157901781531502,24.5,1.9565044324845218,24.559999465942386,-1.8571480472297284,24.36000061035156,0.057660919127488164
6254,2004-12-23,24.61000061035156,24.709999084472656,24.559999465942386,24.57500076293945,3252800.0,0.0028524731953014637,-3.6151995305173314,-1.0000000000001015,77.89475290398829,75.8650831284279,-0.4771174082989873,-1.1576817566364603,-2.0181697554847844,-1.7397570196111225,24.95884461019009,0.1699981689453125,0.7678611754325999,0.9655004501342752,-0.45159404379132795,2.3825949440598784,0.25695320317147363,1.6740476970970768,-0.61881477554941,73.48495795162215,1.092435081879259,0.7085472469628021,12,-0.5550003051757777,-1.1825008392333949,-2.2525005340576136,-1.9500007629394496,2.0699996948242223,3,0.05323037112771822,7.909620586807241,24.540000915527344,1.3157901781531502,24.5,1.9565044324845218,24.559999465942386,0.05323037112771822
6255,2004-12-27,24.6299991607666,24.76000022888184,24.559999465942386,24.65999984741211,2293600.0,0.0008126188508355003,-1.3529490962538429,-0.8571662125340599,83.29620586121257,76.7559021508933,-0.36282719385739526,-1.062426464212578,-1.9949216665690592,-1.742812597503601,27.224259453461862,0.20000076293945312,0.8585902880668606,0.8777490615844741,-0.4918472971667853,2.2473454203357335,0.19295088220884438,1.5625472409601038,-0.49592680369465825,76.51504204837731,2.5071607218250023,0.6847981793756288,12,-0.3874988555908203,-1.2024993896484375,-2.1849989891052246,-1.994999885559082,1.9200000762939489,0,0.05339019808625478,-3.6151995305173314,24.61000061035156,7.909620586807241,24.540000915527344,1.3157901781531502,24.5,0.05339019808625478
6256,2004-12-28,24.90500068664551,24.934999465942386,24.63999938964844,24.739999771118164,3446400.0,0.011165307967893279,1.6222406835983032,-5.499904634751215,93.87311164125457,78.35214149287833,-0.49029364160034916,-1.2166944016836005,-2.220655039802754,-1.9994193418279842,30.01812032720433,0.3050003051757848,0.9203910111060907,1.0365005493164112,-0.30861962912646135,2.381620727759284,0.36394046009497316,1.7090606385378493,-0.6537613813123393,96.29644455851916,13.867943945911364,0.6725600892214368,12,-0.43750095367431996,-1.4025011062622106,-2.4600005149841344,-2.2775011062622106,1.6350002288818324,1,0.04557318601040783,-1.3529490962538429,24.6299991607666,-3.6151995305173314,24.61000061035156,7.909620586807241,24.540000915527344,0.04557318601040783
6257,2004-12-29,24.88999938964844,24.979999542236328,24.790000915527344,24.95499992370605,1841800.0,-0.0006023407582202989,2.304330519297431,-0.3939404448143009,92.65399801852722,80.05796574952421,-0.42077834069092646,-1.088567111928736,-2.1576395860511504,-1.9669616208255007,32.993127656863095,0.18999862670898438,0.9535512935023647,0.9142493247985861,-0.3952755797503258,2.223774229347498,0.25948687252413194,1.5690117770730403,-0.5020080521934247,85.93746274706204,-2.0433958623846564,0.6547624522744554,12,-0.399999618530277,-1.3649997711181676,-2.4637494087219274,-2.2624998092651403,1.610000610351559,2,0.058256359923515966,1.6222406835983032,24.90500068664551,-1.3529490962538429,24.6299991607666,-3.6151995305173314,24.61000061035156,0.058256359923515966
6258,2004-12-30,24.90999984741211,24.940000534057614,24.82500076293945,24.92499923706055,1425200.0,0.000803553967622328,4.110875646351574,0.23075794477545475,91.34074819174884,81.65857818156358,-0.3699451735369408,-1.0360671251727211,-2.12727520977365,-1.9691323094898578,34.277625259963926,0.11499977111816406,0.9781049411910558,0.8544998168945312,-0.4796346419297457,2.188634275718808,0.18743258748239455,1.521567046306668,-0.4036068690008321,83.33340902175725,-4.964422078855847,0.6670672294121377,12,-0.3575000762939453,-1.385000228881836,-2.511249542236328,-2.2825002670288086,1.489999771118164,3,0.061822598352497815,2.304330519297431,24.88999938964844,1.6222406835983032,24.90500068664551,-1.3529490962538429,24.6299991607666,0.061822598352497815
6259,2004-12-31,24.854999542236328,24.959999084472656,24.774999618530273,24.959999084472656,1594800.0,-0.002207960879674453,2.5238147138964577,7.000254323497833,87.9655649957423,82.82484669894153,-0.23370338895288612,-0.9257503342844444,-2.0171586384070324,-1.89787809379024,35.1691015962432,0.1849994659423828,0.9240962685785092,0.7342494964599595,-0.6232336397953624,2.0917326327152814,0.055507928332296785,1.4129910645876222,-0.2538852510600407,70.23810064441099,-16.379655511526863,0.678741568127661,12,-0.30249977111816406,-1.182499885559082,-2.4862494468688965,-2.2274999618530273,1.620000839233402,4,0.0659827530557866,4.110875646351574,24.90999984741211,2.304330519297431,24.88999938964844,1.6222406835983032,24.90500068664551,0.0659827530557866
6260,2005-01-03,24.45000076293945,24.875,24.399999618530273,24.8700008392334,4230000.0,-0.01629445933437501,1.209312331720213,4.0000181653043025,69.92666268097628,81.96004010086756,0.20719304392267546,-0.45218110491663666,-1.5617416584263601,-1.4827273735859556,35.50596775934899,0.47500038146972656,0.8764005996380106,0.2710006713867159,-1.0344678667099423,1.576469209483374,-0.3817335976616114,0.9237349404350432,0.5299987792968786,8.620888101102032,-73.225101111655,0.6527342690483291,1,0.10249900817871449,-0.7225008010864222,-2.081250667572018,-1.8225011825561488,1.875,0,0.09120652239882521,2.5238147138964577,24.854999542236328,4.110875646351574,24.90999984741211,2.304330519297431,24.88999938964844,0.09120652239882521
6261,2005-01-04,24.375,24.6200008392334,24.23500061035156,24.565000534057614,3371200.0,-0.003067515770925233,1.5666584015208105,0.45238214177046104,53.84614403217087,80.00643596187179,0.2829467967296111,-0.29462509772126566,-1.4295459247768108,-1.3952731673049499,36.391600789011555,0.3850002288818395,0.8304157778788515,0.13399991989135884,-1.0770699657923188,1.3450698055750365,-0.47153502295048,0.7395348627331977,0.5933995437622066,18.7918913244959,-58.59561165977164,0.6055349428418392,1,0.2325000762939453,-0.6450004577636719,-2.0450000762939453,-1.7475004196166992,1.9500007629394496,1,0.08923073793068914,1.209312331720213,24.45000076293945,2.5238147138964577,24.854999542236328,4.110875646351574,24.90999984741211,0.08923073793068914
6262,2005-01-05,24.875,24.95000076293945,24.21999931335449,24.274999618530273,7397200.0,0.02051282051282044,-1.056339238942074,-3.157887868292987,67.09514189891534,79.76581446939292,-0.17686462652899237,-0.6736130362323465,-1.866812382894878,-1.8835380777794342,38.48295676807811,0.7300014495849609,0.7787936233011195,0.5352499008178704,-0.528548765152884,1.5990485667886247,0.0033505678324914356,1.0671492338032493,-0.639999389648441,88.51363368069433,12.609122767752396,0.5318993329853781,1,-0.27500057220458984,-1.135000228881836,-2.5500001907348633,-2.247500419616699,1.4500007629394496,2,0.06693471017195352,1.5666584015208105,24.375,1.209312331720213,24.45000076293945,2.5238147138964577,24.854999542236328,0.06693471017195352
6263,2005-01-06,24.899999618530273,24.95000076293945,24.709999084472656,24.834999084472656,4572800.0,0.001005009790161715,1.9090614849322858,0.10833415455236145,68.55667822545831,78.72825061622292,-0.16251876199769555,-0.5861095069149016,-1.833297367691948,-1.8952607275958115,40.68733222295523,0.24000167846679332,0.7101004546150165,0.4697495460510268,-0.4437308774718147,1.3832299695738683,0.013009334289606045,0.9264897578124476,-0.6800003051757848,91.8919615540257,16.966917764899307,0.45674021176142016,1,-0.3000001907348633,-1.005000114440918,-2.5724997520446777,-2.2725000381469727,1.409999847412113,3,0.06425704441694147,-1.056339238942074,24.875,1.5666584015208105,24.375,1.209312331720213,24.45000076293945,0.06425704441694147
6264,2005-01-07,25.46999931335449,25.47500038146973,24.98500061035156,24.9950008392334,10910400.0,0.022891554359704802,1.0206150700015728,7.307608791337719,73.81971543667227,77.67530723571845,-0.6679396731410634,-1.0492363316338391,-2.3380808598589944,-2.4504502141258513,42.38465644492275,0.5750007629394567,0.6992982954271874,0.9377492904663036,0.03908128327027427,1.836417297662333,0.48841528686828894,1.3870832940643183,-1.25,99.6015088558648,25.34469752584711,0.4493340035980149,1,-0.6224994659423793,-1.3274993896484304,-2.839999675750729,-2.947499275207516,0.8550014495849609,4,0.03651355831361025,1.9090614849322858,24.899999618530273,-1.056339238942074,24.875,1.5666584015208105,24.375,0.03651355831361025
6265,2005-01-10,25.54999923706055,25.604999542236328,25.25,25.25,6671000.0,0.003140947226650148,-1.3666696336609743,0.6315793700509286,72.39817481489658,75.28920314390089,-0.674661415864179,-1.0225714751367718,-2.3499455848026862,-2.5187766369648195,44.001291010992226,0.3549995422363281,0.7027089773460489,0.9167492866516156,0.03854418978586338,1.7949543835173678,0.47764673821874126,1.35585183508449,-1.2797998809814537,96.02885948833514,23.786585564360678,0.43910254843287533,1,-0.6374998092651403,-1.342499732971195,-2.8174996376037633,-3.022500038146976,0.8000011444091797,0,0.03620356837692018,1.0206150700015728,25.46999931335449,1.9090614849322858,24.899999618530273,-1.056339238942074,24.875,0.03620356837692018
6266,2005-01-11,25.489999771118164,25.5,25.29999923706055,25.35000038146973,6334600.0,-0.0023483157625835416,1.5000119209402794,0.46666581895399,72.39817481489658,73.03855612127526,-0.5844101216502366,-0.8605978730583956,-2.228679250069785,-2.4478130778618166,45.51762401936288,0.25,0.6816665303691494,0.7639998435974107,-0.06047785345323575,1.5884775406480571,0.35176099507208747,1.176238692122734,-1.139712403869634,91.69676880046384,17.61425189551329,0.41223884852532316,1,-0.5775003433227539,-1.2825002670288086,-2.757500171661377,-2.96250057220459,0.5949993133544922,1,0.03275798349623349,-1.3666696336609743,25.54999923706055,1.0206150700015728,25.46999931335449,1.9090614849322858,24.899999618530273,0.03275798349623349
6267,2005-01-12,25.479999542236328,25.6200008392334,25.18000030517578,25.54999923706055,5076400.0,-0.0003923196928846684,3.190423425550853,-0.5000000000000381,71.55959851191824,70.84065060129409,-0.5385515402074148,-0.7952867965136114,-2.1536861345885114,-2.4279132925609943,45.92265088125115,0.4400005340576172,0.6505402540102381,0.6929996490478523,-0.1661083681869897,1.5521076662826943,0.2634456404304295,1.122553657665275,-1.0544294444885303,84.6152717547364,9.455837434024062,0.42955400861742155,1,-0.5599994659423828,-1.2649993896484375,-2.7312498092651367,-2.952500343322754,0.3900012969970703,2,0.03316331381020721,1.5000119209402794,25.489999771118164,-1.3666696336609743,25.54999923706055,1.0206150700015728,25.46999931335449,0.03316331381020721
6268,2005-01-13,25.295000076293945,25.46999931335449,25.23500061035156,25.364999771118164,3031200.0,-0.0072605757168764384,-1.473688437368149,0.9999999999999493,64.92373514532834,68.28044728458143,-0.32765277184110175,-0.5531966960014074,-1.9022468348359567,-2.2334306830481587,46.34956589803892,0.24499893188476918,0.5626277925348049,0.4537501335144043,-0.3888135202084655,1.296313787237274,0.0324683066529694,0.8750319603758392,-0.7738755192272997,48.81879593779972,-25.455594128834676,0.42128182686143495,1,-0.375,-1.0324993133544922,-2.445000648498535,-2.767500877380371,0.07999992370605469,3,0.04071953680722862,3.190423425550853,25.479999542236328,1.5000119209402794,25.489999771118164,-1.3666696336609743,25.54999923706055,0.04071953680722862
6269,2005-01-14,25.31999969482422,25.434999465942386,25.22500038146973,25.42499923706055,3024200.0,0.0009883225323135125,2.359985351562309,1.5000000000000508,65.00000414640796,67.7330407807405,-0.31263212499456117,-0.5148057514632143,-1.868011692362444,-2.249344212266557,46.983602155917815,0.20999908447265625,0.4871292732241024,0.42174978256225515,-0.38598382212398263,1.229483387248493,0.017882980219138034,0.8256165849053723,-0.710965035184234,31.818004482263845,-40.43083677793912,0.40386680234311856,1,-0.39999961853027344,-1.0424995422363281,-2.442500114440918,-2.7925004959106445,0.3600006103515625,4,0.03909951749804086,-1.473688437368149,25.295000076293945,3.190423425550853,25.479999542236328,1.5000119209402794,25.489999771118164,0.03909951749804086
6270,2005-01-18,25.90999984741211,25.92499923706055,25.20000076293945,25.25,5306000.0,0.023301744063942254,1.101449034990241,-6.285740236148743,69.21604682085427,69.44080775726087,-0.7529306975761259,-1.0358378542414428,-2.3995653541767084,-2.8282520778295215,47.43350668568574,0.7249984741211009,0.4438941838484851,0.9342499732971206,0.05013754591589503,1.818362400678346,0.4921937596065078,1.3763061869877333,-1.2200878934046528,97.98665622103724,27.5908163589245,0.44205621369061343,1,-0.8375005722045898,-1.364999771118164,-3.010000228881836,-3.382500648498535,-0.034999847412109375,1,0.016017017289515323,2.359985351562309,25.31999969482422,-1.473688437368149,25.295000076293945,3.190423425550853,25.479999542236328,0.016017017289515323
6271,2005-01-19,26.09000015258789,26.20000076293945,25.93000030517578,26.0,7021000.0,0.006947136481506355,-1.3478347403512536,0.13636389908389446,71.58275701191056,69.93943165870479,-0.7421163159889517,-1.1545306096344987,-2.520240377955396,-2.997437837719673,47.88731751535394,0.2900009155273402,0.42078062714567466,1.037750244140625,0.0467889456970525,2.0287115425841975,0.5422695949188387,1.5332308933624113,-1.2765794702751236,89.21563127601597,19.92706626884396,0.49548064922178614,1,-0.6350002288818359,-1.327499389648441,-3.178750514984131,-3.5575008392333984,-0.06999969482421875,2,0.009965512739027238,1.101449034990241,25.90999984741211,2.359985351562309,25.31999969482422,-1.473688437368149,25.295000076293945,0.009965512739027238
6272,2005-01-20,26.17499923706055,26.295000076293945,25.95000076293945,25.95000076293945,6140600.0,0.00325791812861409,-2.0666813604149765,2.499978807273423,72.23199548403791,70.3478002429914,-0.6965696132608485,-1.1674654145911596,-2.5409630701875905,-3.0726150409406436,48.09590365116793,0.34499931335449574,0.4678183314322055,1.0389993667602582,-0.03508044725196413,2.1130791807724805,0.501959459754147,1.5760392737663693,-1.1951889450725801,89.04101237600085,20.63968383631135,0.5370399070061104,1,-0.5349988937377965,-1.1774988174438512,-3.1349997520446813,-3.602499961853031,0.010000228881835938,3,-0.0034384013452219975,-1.3478347403512536,26.09000015258789,1.101449034990241,25.90999984741211,2.359985351562309,25.31999969482422,-0.0034384013452219975
6273,2005-01-21,25.95499992370605,26.149999618530273,25.915000915527344,26.149999618530273,4454800.0,-0.008404940583264908,1.4102468797683791,-0.8666711878200013,68.27245335386412,69.73143778934606,-0.3477502836232844,-0.8812022523602288,-2.2596916313656656,-2.8419775243404786,48.261334543811415,0.2599983215332067,0.5693044100862323,0.748250102996824,-0.34673950006425613,1.8432397060579042,0.20075530146628395,1.2957449045273641,-0.7910630619152457,68.94973828373331,0.7484971238611564,0.5474948015305408,1,-0.21749973297118785,-0.8074998855590785,-2.5850005149841273,-3.052500724792477,0.4600009918212926,4,-0.0032748635994029884,-2.0666813604149765,26.17499923706055,-1.3478347403512536,26.09000015258789,1.101449034990241,25.90999984741211,-0.0032748635994029884
6274,2005-01-24,25.920000076293945,26.0,25.76000022888184,25.97500038146973,4154200.0,-0.0013484818923130693,3.5714441416893057,0.282053288469828,77.84092263743214,70.33618754740556,-0.27066868209491446,-0.783182673504804,-2.1649809299538134,-2.7988300611648853,48.01862126780863,0.2399997711181605,0.6080009275527551,0.6477502822875962,-0.4536432821854035,1.749143846760596,0.09705350005109636,1.198447064524096,-0.5977143644727008,65.75340318240023,-9.571908658224615,0.5506967822364992,1,-0.18249988555908203,-0.7725000381469727,-2.5500006675720215,-3.017500877380371,0.24500083923339844,0,-0.02102623744945098,1.4102468797683791,25.95499992370605,-2.0666813604149765,26.17499923706055,-1.3478347403512536,26.09000015258789,-0.02102623744945098
6275,2005-01-25,25.94499969482422,26.09499931335449,25.774999618530273,25.92499923706055,5205400.0,0.0009644914528044168,1.0000000000000222,-0.3636426688860265,80.30891727250216,71.21515893158396,-0.26121460514170636,-0.7426927429477956,-2.133744926690607,-2.816172499075769,47.73735165508097,0.3199996948242152,0.6490783902494179,0.6069998741149902,-0.48995449391084733,1.7039542421408278,0.05852269010207323,1.1554770581279072,-0.4865339719767974,34.57934929089349,-45.91848189194478,0.548477184012918,1,-0.20749950408935547,-0.7349996566772461,-2.575000286102295,-3.0425004959106445,0.22500038146972656,1,-0.010213890644265589,3.5714441416893057,25.920000076293945,1.4102468797683791,25.95499992370605,-2.0666813604149765,26.17499923706055,-0.010213890644265589
6276,2005-01-26,26.040000915527344,26.114999771118164,25.95000076293945,25.98500061035156,3791200.0,0.003661638921586663,-1.6399841308592817,2.7499523173762146,76.65908963937522,71.78176905685696,-0.3017229591290018,-0.7887419811506824,-2.175082883771694,-2.904083922821826,47.209832061386635,0.1700000762939453,0.6300010765174591,0.6452510833740241,-0.4745819133216429,1.7650840800696912,0.0853345850261924,1.205167581721856,-0.4644203831974103,52.33659187005751,-26.025867485634357,0.5599164983478334,1,-0.29250049591064453,-0.8300008773803711,-2.5750012397766113,-3.042501449584961,0.10999870300292969,2,-0.006336440465674276,1.0000000000000222,25.94499969482422,3.5714441416893057,25.920000076293945,1.4102468797683791,25.95499992370605,-0.006336440465674276
6277,2005-01-27,26.34000015258789,26.35000038146973,25.95000076293945,26.0,3970200.0,0.011520707623388082,1.2222163353537023,6.181786655569028,79.26833712348218,73.37561372109627,-0.5217720236147549,-1.0272063827282594,-2.4086057153040414,-3.1954962248067176,46.703037515597124,0.39999961853028054,0.6214751133120053,0.8727502822875977,-0.2961649382450702,2.0416655028202655,0.28829267202126374,1.4572078925539316,-0.6637008841029939,98.3050463905855,20.759474574069955,0.584457610266334,1,-0.5649995803833008,-1.1024999618530273,-2.8087496757507324,-3.3000001907348633,-0.4150009155273402,3,-0.012148811426365147,-1.6399841308592817,26.040000915527344,1.0000000000000222,25.94499969482422,3.5714441416893057,25.920000076293945,-0.012148811426365147
6278,2005-01-28,26.45000076293945,26.94499969482422,26.25,26.34000015258789,8033800.0,0.004176181082548469,-3.793086211886033,0.3235310617195197,74.50005960470145,74.43117543868443,-0.5036727267367098,-1.070819948702944,-2.4454513638109425,-3.294506532332182,46.38953775616318,0.6949996948242188,0.6230677214365201,0.9057508468627908,-0.3105346852086015,2.122036378934183,0.29760808082709644,1.5138936128984852,-0.6659093163769789,58.22791941166676,-15.844981445535268,0.6081427660356955,1,-0.37750053405761363,-0.8675012588500941,-2.8062510490417445,-3.305001258850094,-0.6000003814697195,4,-0.01001895233849559,1.2222163353537023,26.34000015258789,-1.6399841308592817,26.040000915527344,1.0000000000000222,25.94499969482422,-0.01001895233849559
6279,2005-01-31,26.4950008392334,26.65500068664551,26.36000061035156,26.45000076293945,4098800.0,0.0017013260868030677,-1.6222184546263525,0.4090893327785169,74.04586376762336,74.96782176610324,-0.4073031892846295,-1.039975674039738,-2.418811467599607,-3.3218360257721926,46.317270523786384,0.2950000762939524,0.6336829152627104,0.8687508583068855,-0.3727504299122266,2.1102521465259976,0.24800021419732943,1.4895015024164415,-0.5450000762939489,61.538561859224636,-9.354003896767559,0.6207506441095564,1,-0.1425008773803711,-0.912501335144043,-2.793750762939453,-3.350001335144043,-0.9250011444091797,0,-0.003019434654540243,-3.793086211886033,26.45000076293945,1.2222163353537023,26.34000015258789,-1.6399841308592817,26.040000915527344,-0.003019434654540243
6280,2005-02-01,26.68000030517578,26.770000457763672,26.15999984741211,26.25,4986000.0,0.006982429140686808,1.0,9.555546136565177,78.46893620050349,75.732952787058,-0.5270126857960094,-1.1060509829109648,-2.528866576627344,-3.488867801594928,47.674063467306986,0.6100006103515625,0.6848381067571268,0.9422503471374526,-0.254189855798586,2.138690550073491,0.3440302456694333,1.5404704486054719,-0.5508997344970723,73.36686692251374,4.894973764750034,0.5982201014680184,2,-0.3275003433227539,-1.0975008010864258,-2.9387502670288086,-3.535000801086426,-0.7950000762939418,1,-0.01930282547817397,-1.6222184546263525,26.4950008392334,-3.793086211886033,26.45000076293945,1.2222163353537023,26.34000015258789,-0.01930282547817397
6281,2005-02-02,26.54999923706055,26.770000457763672,26.47500038146973,26.69499969482422,3177800.0,-0.004872603696710276,-1.0000129312574595,-0.33721012757047486,74.20814792055765,75.95252528000464,-0.3630805474052927,-0.8482393776973787,-2.3117973646650505,-3.341472581690315,49.7549014938619,0.29500007629394176,0.739144918466387,0.703499317169193,-0.3593279813021688,1.7663266156405548,0.1720856679335121,1.234912966404874,-0.38999938964844105,60.30141891555183,-5.875285661680827,0.531413649235681,2,-0.19749927520752308,-0.967499732971195,-2.7149991989135778,-3.404999732971195,-0.8949985504150391,2,-0.014312586504189873,1.0,26.68000030517578,-1.6222184546263525,26.4950008392334,-3.793086211886033,26.45000076293945,-0.014312586504189873
6282,2005-02-03,26.540000915527344,26.61000061035156,26.45000076293945,26.57500076293945,3292400.0,-0.00037658462600820286,2.047629427793122,0.24137749598798489,80.58973217423895,77.32111181560184,-0.33063126492533,-0.7453206503361116,-2.2117623777828683,-3.3144406542257805,51.2213770629598,0.15999984741210938,0.7350650111345267,0.6102509498596191,-0.3912352089063944,1.6117371086256327,0.10950787047661237,1.110994029242626,-0.3800010681152344,48.407788787217605,-19.139858515562118,0.5007430793830068,2,-0.1875009536743164,-0.9575014114379883,-2.5550012588500977,-3.3200016021728516,-0.6000003814697301,3,-0.014694848664036697,-1.0000129312574595,26.54999923706055,1.0,26.68000030517578,-1.6222184546263525,26.4950008392334,-0.014694848664036697
6283,2005-02-04,26.5,26.54999923706055,26.415000915527344,26.540000915527344,7395000.0,-0.0015071934494147454,3.5001271617493313,1.1428882833788625,78.78050595930358,77.42550996247644,-0.22930607858495122,-0.6106121127208688,-2.082589894682762,-3.2585835031456085,52.71240752334643,0.13499832153320668,0.7059211647440833,0.49025001525878764,-0.4159773597927341,1.3964773903103094,0.037136327733026775,0.9433637027845485,-0.19870018005370937,55.73767416264352,-15.654976510835986,0.45311368752576076,2,-0.1400003433227539,-0.9175004959106445,-2.4925003051757812,-3.257500648498535,-0.29500007629394887,4,-0.021698141997715026,2.047629427793122,26.540000915527344,-1.0000129312574595,26.54999923706055,1.0,26.68000030517578,-0.021698141997715026
6284,2005-02-07,26.399999618530273,26.72500038146973,26.32500076293945,26.5,9159000.0,-0.00377359930074439,-2.200021362467636,2.4999523173755485,65.70512624573743,75.80286651505814,-0.06041018458592262,-0.4610018801421063,-1.8974159475729628,-3.1452231542164917,53.46633991989221,0.39999961853028054,0.6637316601323704,0.34374961853027486,-0.5410515454155416,1.2285507824760913,-0.09865096344263335,0.7861502005031831,0.5450000762939453,39.3441854066088,-27.49957521412108,0.44240058197290844,2,0.0475006103515625,-0.817500114440918,-2.3612499237060547,-3.1575002670288086,-0.4249992370605433,0,-0.020833304735144664,3.5001271617493313,26.5,2.047629427793122,26.540000915527344,-1.0000129312574595,26.54999923706055,-0.020833304735144664
6285,2005-02-08,26.47500038146973,26.53000068664551,26.315000534057614,26.42499923706055,4063800.0,0.0028409380311813504,1.6874724331542128,-0.5000095367067844,63.23024910892078,74.31077312278542,-0.05847318890805653,-0.48817995355855714,-1.8841319858996677,-3.203577774389583,54.055545430078766,0.21500015258789773,0.6506914672454016,0.3725003242492697,-0.49745768015950276,1.2424583286580422,-0.062478677955116524,0.8074793264536559,0.45759933471679304,35.164807525436096,-27.65733692780632,0.4349790022043867,2,-0.027500152587894178,-0.8925008773803746,-2.362500667572025,-3.2325010299682653,-0.9750003814697301,1,-0.03418321713335781,-2.200021362467636,26.399999618530273,3.5001271617493313,26.5,2.047629427793122,26.540000915527344,-0.03418321713335781
6286,2005-02-09,26.32500076293945,26.46500015258789,26.25,26.399999618530273,2818200.0,-0.005665707889291216,1.0975632449129598,-1.499942780850729,54.934259233697546,71.60698669058715,0.15221181862818867,-0.28713844175667447,-1.6491553786143847,-3.0413076955249707,54.56807677694885,0.22500038146973012,0.615568123936459,0.18075065612792685,-0.6444340499028449,1.0059353621586986,-0.2318416968874608,0.5933430091433145,0.5828949859619179,15.789621622488964,-41.910148993860936,0.412592353015386,2,0.2274990081787145,-0.7425012588500941,-2.185000896453854,-3.0825014114379847,-0.5600013732910085,2,-0.01671416985016949,1.6874724331542128,26.47500038146973,-2.200021362467636,26.399999618530273,3.5001271617493313,26.5,-0.01671416985016949
6287,2005-02-10,26.32500076293945,26.415000915527344,26.229999542236328,26.32500076293945,3099000.0,0.0,1.0555673292925056,-0.0,64.2307889814033,70.46595662133178,0.1674718580504333,-0.23250801248960684,-1.5677456349304073,-3.021727464401696,54.89613465661676,0.18500137329101562,0.5737195369205885,0.13850059509276846,-0.6279206412314338,0.9049218314169707,-0.24471002306933087,0.5217112132548678,0.5434212410278363,19.19213325986436,-35.55266586070148,0.38321061816210084,2,0.13999938964844105,-0.7425012588500941,-2.156250953674313,-3.0825014114379847,-0.5650005340576101,3,-0.025451094278301833,1.0975632449129598,26.32500076293945,1.6874724331542128,26.47500038146973,-2.200021362467636,26.399999618530273,-0.025451094278301833
6288,2005-02-11,26.32500076293945,26.399999618530273,26.2549991607666,26.32500076293945,4241400.0,0.0,-1.071387700607718,0.0,66.00791586565617,69.57285129889098,0.16525417249659924,-0.1595675625994879,-1.5030330038753839,-2.9941245212305425,55.241921191743934,0.14500045776367188,0.5512273617449921,0.08700056076049378,-0.5556128714462325,0.7296139929672201,-0.23430615534287114,0.4083072768638587,0.4923474440893614,19.19213325986436,-32.74903086326344,0.3213067161033634,2,0.13999938964844105,-0.4975013732910121,-2.1550011634826625,-3.0825014114379847,-1.6150016784667933,4,-0.014624889562162569,1.0555673292925056,26.32500076293945,1.0975632449129598,26.32500076293945,1.6874724331542128,26.47500038146973,-0.014624889562162569
6289,2005-02-14,26.309999465942386,26.34000015258789,26.21999931335449,26.32999992370605,1556800.0,-0.0005698498219297576,4.999904634751275,-100.0,64.54178907357799,68.02539050701037,0.16902842673500018,-0.07019400907014628,-1.4297350275835221,-2.947974195728353,55.58734522938607,0.12000083923340199,0.4886902294557558,0.022499275207522373,-0.4532220265709661,0.49822057698601085,-0.2153613756817201,0.26035992609676484,0.46036084790302567,29.032178674707836,-24.068070894533555,0.23786065088924363,2,0.18500041961669567,-0.34499931335449574,-2.0625000000000036,-3.0675001144409215,-1.2349987030029368,0,-0.003990860675320618,-1.071387700607718,26.32500076293945,1.0555673292925056,26.32500076293945,1.0975632449129598,26.32500076293945,-0.003990860675320618
6290,2005-02-15,26.32500076293945,26.45000076293945,26.274999618530273,26.434999465942386,2493600.0,0.0005701747359014853,1.4999931881037805,5.499809269504502,62.12762158301397,66.68310980283886,0.10993567930081483,-0.05534807945183573,-1.376520348248544,-2.931103651036924,55.33552423052303,0.17500114440917613,0.4447565651460188,0.016750526428218393,-0.4246025584560513,0.4581036113124881,-0.20392601601391647,0.23742706887035325,0.3903234508568687,42.85758771827327,-9.912155272786116,0.22067654244213436,2,0.1474990844726598,-0.2625007629394496,-1.8300008773803675,-2.7525005340576136,-1.4000015258788991,1,-0.013295360734137285,4.999904634751275,26.309999465942386,-1.071387700607718,26.32500076293945,1.0555673292925056,26.32500076293945,-0.013295360734137285
6291,2005-02-16,26.35000038146973,26.43000030517578,26.22500038146973,26.274999618530273,3424000.0,0.0009496530980341866,-1.3428664850136784,-0.6818331570459906,50.55556615189661,63.34598024480082,0.05987975226076969,-0.0631058773063522,-1.3267713511704606,-2.9253592080480537,54.66215670871335,0.20499992370605113,0.3980645074997007,0.02875013351440714,-0.40069125659743676,0.45819152362625104,-0.1859705615415166,0.24347082857033087,0.3157913422824059,56.5218472969754,9.1190824586932,0.21472069505592203,2,0.12249946594237926,-0.2875003814697301,-1.7900009155273473,-2.667500495910648,-1.3450012207031286,2,-0.032258078526157474,1.4999931881037805,26.32500076293945,4.999904634751275,26.309999465942386,-1.071387700607718,26.32500076293945,-0.032258078526157474
6292,2005-02-17,26.084999084472656,26.354999542236328,26.084999084472656,26.34499931335449,2594800.0,-0.010056975072510133,-1.0769247698345743,-3.4666344539950074,32.70140980536115,58.22608067214054,0.2833487334722662,0.20533473945342706,-0.9809836911261733,-2.629245978398089,53.59380905565527,0.2700004577636719,0.3118059377804201,-0.23175115585327077,-0.6694520423058563,0.20594973059931476,-0.45060159907956177,-0.012900712626979782,0.5362133982397168,0.0,-44.131861022389074,0.21885044322629213,2,0.32000064849853516,-0.02249908447265625,-1.5249996185302734,-2.402499198913574,-1.4249992370605469,3,-0.012267575466954783,-1.3428664850136784,26.35000038146973,1.4999931881037805,26.32500076293945,4.999904634751275,26.309999465942386,-0.012267575466954783
6293,2005-02-18,25.8700008392334,26.06999969482422,25.80500030517578,26.03499984741211,2428600.0,-0.00824221785643986,1.2553264019089825,0.6346110112606916,24.489843582134327,53.64660482062909,0.4465423339297594,0.4359921053954743,-0.6921569636583662,-2.383351627417696,52.17208516707833,0.279998779296875,0.2317719783001948,-0.4424994468688972,-0.8963427555792336,0.011343861841439207,-0.6694211012240636,-0.21557779251373077,0.6868660356902083,10.077595027294343,-30.536644156098127,0.2269216543551677,2,0.2974996566772461,0.2024993896484375,-1.3025007247924805,-2.1475000381469727,-1.1400012969970703,4,-0.004252052832744213,-1.0769247698345743,26.084999084472656,-1.3428664850136784,26.35000038146973,1.4999931881037805,26.32500076293945,-0.004252052832744213
6294,2005-02-22,25.375,25.85000038146973,25.375,25.75,4865600.0,-0.01913416401914836,-1.5333353678385606,2.272740934259655,7.491948150062825,47.45346026964487,0.8726221735938431,0.9360617974947694,-0.13851830991778513,-1.8623346686813775,50.80884557123145,0.49500083923339844,0.12293416239383959,-0.9102502822875991,-1.506444250136937,-0.3140563144382611,-1.208347266212268,-0.6121532983629301,1.0766055551589098,0.0,-34.964662247654175,0.2980969839246691,2,0.5450000762939453,0.6975002288818359,-0.7837495803833008,-1.5974998474121094,-0.7999992370605504,1,-0.02620693263161944,1.2553264019089825,25.8700008392334,-1.0769247698345743,26.084999084472656,-1.3428664850136784,26.35000038146973,-0.02620693263161944
6295,2005-02-23,25.68000030517578,25.68000030517578,25.354999542236328,25.375,3464000.0,0.012019716460129226,1.131150411486605,-0.8133341471354166,24.56147786921639,44.078706784702526,0.495051738264884,0.6431659242414582,-0.3833514900905257,-2.1377643035104086,49.21923144566996,0.3250007629394531,0.020878587692301664,-0.5920000076293945,-1.2303235130342571,0.04632349777546807,-0.9111617603318258,-0.27283825492696323,0.599348361157702,30.23260765422899,-1.4640413049223007,0.3191617527024322,2,0.22249984741210938,0.3924999237060547,-1.0812501907348633,-1.9025001525878906,-1.3549995422363317,2,-0.023559171925492284,-1.5333353678385606,25.375,1.2553264019089825,25.8700008392334,-1.0769247698345743,26.084999084472656,-0.023559171925492284
6296,2005-02-24,25.875,25.875,25.545000076293945,25.67499923706055,2524400.0,0.007593445969894086,2.299986648610502,0.6557395502413772,32.453841260638924,40.5479348157287,0.25647798603148786,0.4586881439796784,-0.5180625975996236,-2.3049526184611366,47.72135340604375,0.3299999237060547,-0.03196464537799315,-0.3887502670288079,-1.0437463740959956,0.2662458400383798,-0.7162483205624035,-0.06125221349521226,0.23796582399599586,52.00004577636719,21.49121040644086,0.3274980535335943,2,0.027500152587890625,0.27499961853027344,-1.0662503242492676,-1.9025001525878906,-1.4799995422363281,3,-0.036715005330993256,1.131150411486605,25.68000030517578,-1.5333353678385606,25.375,1.2553264019089825,25.8700008392334,-0.036715005330993256
6297,2005-02-25,26.020000457763672,26.165000915527344,25.79999923706055,25.79999923706055,2888200.0,0.0056038824256492425,-2.3181786655570176,1.1000019073413587,38.00003433220996,37.435947978679124,0.07114508357174287,0.3040749948362631,-0.6199952306782208,-2.4206968288581194,46.09733826061948,0.3650016784667933,-0.08485564583583738,-0.22774982452392578,-0.8904912539044219,0.4349916048565703,-0.5591205392141738,0.10362089016632225,-0.6650009155273438,82.0987392682387,52.51822819740424,0.3313707146902489,2,-0.11750030517578125,0.12999916076660156,-0.911250114440918,-1.9075002670288086,-1.3549995422363281,4,-0.039008504194480986,2.299986648610502,25.875,1.131150411486605,25.68000030517578,-1.5333353678385606,25.375,-0.039008504194480986
6298,2005-02-28,26.184999465942386,26.28000068664551,25.82500076293945,25.934999465942386,2231800.0,0.006341237712372161,1.0681699958385675,1.1363573311139037,44.794191322082106,35.24177045073514,-0.12941045868090129,0.12459275217844024,-0.7375092130842127,-2.553905742605746,43.849778296753364,0.4549999237060618,-0.11145097404478577,-0.049500751495358486,-0.7057814334551722,0.6067799304644552,-0.37764109247526534,0.27863958948454837,-0.8137998962402371,89.72961046834118,58.84842309248294,0.32814034097990646,2,-0.28249931335449574,-0.03499984741211293,-0.8662490844726598,-2.0024995803833043,-1.4300003051757848,0,-0.05823943668640408,-2.3181786655570176,26.020000457763672,2.299986648610502,25.875,1.131150411486605,25.68000030517578,-0.05823943668640408
6299,2005-03-01,26.415000915527344,26.43000030517578,26.15999984741211,26.184999465942386,3115200.0,0.008783710302691095,1.0769247698345743,0.9200057983398295,48.64866258105139,33.74410833940597,-0.3832543962903614,-0.1177463053264951,-0.9154068633111585,-2.750057738606216,41.60118821066314,0.2700004577636719,-0.14840038595004046,0.18450069427490234,-0.46604490877971116,0.8350462973295159,-0.1407721072524062,0.5097734958022109,-1.0074493011474601,98.60470892993382,65.44539864776364,0.3252728015273073,3,-0.5225009918212891,-0.2650012969970703,-0.9725008010864258,-2.2325010299682617,-1.6950016021728551,1,-0.06378956331213048,1.0681699958385675,26.184999465942386,-2.3181786655570176,26.020000457763672,2.299986648610502,25.875,-0.06378956331213048
6300,2005-03-02,26.165000915527344,26.399999618530273,26.125,26.29999923706055,3260200.0,-0.009464319187399428,-1.5581341707918597,-0.5869455248078396,46.5517326427427,33.29923794949997,-0.17694479472726243,0.0966481919414548,-0.6209366539596388,-2.464364462501141,40.02734006990434,0.29000091552734375,-0.19637067070488712,-0.03974933624267507,-0.655203661862803,0.5757049893774528,-0.34747649905273903,0.2679778265673889,-0.6961023796997061,70.05657388549446,33.26668885725594,0.30772716281006385,3,-0.27250099182128906,-0.015001296997070312,-0.7225008010864258,-1.9825010299682617,-1.5500011444091797,2,-0.06076820550173667,1.0769247698345743,26.415000915527344,1.0681699958385675,26.184999465942386,-2.3181786655570176,26.020000457763672,-0.06076820550173667
6301,2005-03-03,26.170000076293945,26.274999618530273,26.05500030517578,26.170000076293945,2216200.0,0.00019106289285986122,1.0952406902815621,-0.0,46.666655728479256,34.850931940957544,-0.23486019735807773,0.06505624135878207,-0.5869381826339257,-2.433438587239838,38.27439257718251,0.2199993133544922,-0.24402311350468509,-0.01575021743774485,-0.6094034695238264,0.5779030346483367,-0.31257684348078385,0.28107640860529415,-0.6434354343054203,58.73019236940715,18.8999322801235,0.2968266260430406,3,-0.2775001525878906,-0.020000457763671875,-0.6962499618530273,-1.9875001907348633,-1.4799995422363317,3,-0.07050054673197292,-1.5581341707918597,26.165000915527344,1.0769247698345743,26.415000915527344,1.0681699958385675,26.184999465942386,-0.07050054673197292
6302,2005-03-04,26.149999618530273,26.309999465942386,25.979999542236328,26.23500061035156,2267800.0,-0.0007642513452565947,1.8085254896230998,-100.0,46.268637292723604,37.270797908800795,-0.22872237491655412,0.05727732449338774,-0.5254341951012051,-2.3734325650344843,36.43498097987647,0.32999992370605824,-0.29189202645262213,-0.0162506103515625,-0.5860510241227423,0.5535498034196173,-0.30115081723715065,0.26864959653402565,-0.5692288367505114,53.718859751445756,10.812132234500439,0.28490020688558987,3,-0.25749969482421875,0.0,-0.6712493896484375,-1.9674997329711914,-1.369998931884762,4,-0.06711277959342621,1.0952406902815621,26.170000076293945,-1.5581341707918597,26.165000915527344,1.0769247698345743,26.415000915527344,-0.06711277959342621
6303,2005-03-07,25.92499923706055,26.17499923706055,25.85000038146973,26.17499923706055,3831000.0,-0.00860422121422455,1.5999908447265625,2.941142151913059,42.465755469905346,41.156776499894406,0.005475802498896343,0.2497986752667849,-0.2619786414358778,-2.109169165831485,34.48395259560445,0.3249988555908203,-0.33409580051006316,-0.21250095367431143,-0.7692729030679111,0.3442709957192882,-0.49088692837111125,0.06588502102248839,-0.2932746838770264,12.930838871770328,-30.42015394973535,0.2783859746968001,3,-0.03249931335449574,0.225000381469723,-0.41874885559082387,-1.7149991989135778,-1.389999389648441,0,-0.0486016724633882,1.8085254896230998,26.149999618530273,1.0952406902815621,26.170000076293945,-1.5581341707918597,26.165000915527344,-0.0486016724633882
6304,2005-03-08,25.85000038146973,25.97500038146973,25.79999923706055,25.95499992370605,2576800.0,-0.002892916404935053,1.413801268053866,0.4199981689452841,40.917773937956994,42.974142729754476,0.1731475567347296,0.29669182514967574,-0.15085988919632243,-1.9959826744774993,32.116493698719914,0.1750011444091797,-0.337928973602871,-0.25999984741210724,-0.816511822967005,0.2965121281427905,-0.5382558351895561,0.018256140365341622,-0.17037928316667106,8.33351876988812,-33.63077255404363,0.27825598777744853,3,0.13749980926513317,0.21249961853026988,-0.022500514984134412,-1.3425006866455114,-1.4150009155273438,1,-0.04235981448913506,1.5999908447265625,25.92499923706055,1.8085254896230998,26.149999618530273,1.0952406902815621,26.170000076293945,-0.04235981448913506
6305,2005-03-09,25.56999969482422,25.85000038146973,25.51000022888184,25.85000038146973,3445200.0,-0.010831747872863784,1.4285665628980113,2.66668483197115,36.41114183691572,43.413842793785236,0.48713073234634763,0.5327290906560229,0.1621070639887492,-1.6761607623386752,29.484615694956428,0.3400001525878906,-0.31679616859240056,-0.4947504997253418,-1.0730466637320113,0.0835456642813277,-0.7838985817286783,-0.20560241772200527,0.8600006103515625,7.499940395297937,-31.27529891194813,0.28914808200333547,3,0.40000057220458984,0.49250030517578125,0.39750003814697266,-1.0625,-1.3950004577636683,2,-0.03324209587854565,1.413801268053866,25.85000038146973,1.5999908447265625,25.92499923706055,1.8085254896230998,26.149999618530273,-0.03324209587854565
6306,2005-03-10,25.88500022888184,25.95000076293945,25.70499992370605,25.72500038146973,2781800.0,0.01231914500653608,-1.4499990463291474,-0.5714266251592219,46.57536215128024,44.36665699590415,0.19411072478010993,0.1929682490486293,-0.12445265429341745,-1.9481460343674293,26.976421168305286,0.3800010681152308,-0.20452830388887477,-0.1577499389648409,-0.72777769849381,0.4122778205641282,-0.44276381872932546,0.12726394079964365,0.5266000747680621,46.875044703526214,3.0630163145942646,0.28501387976448456,3,0.0850000381469691,0.1774997711181605,0.08249950408935192,-1.3775005340576207,-1.610000610351566,3,-0.04906318124527731,1.4285665628980113,25.56999969482422,1.413801268053866,25.85000038146973,1.5999908447265625,25.92499923706055,-0.04906318124527731
6307,2005-03-11,25.65500068664551,26.020000457763672,25.59499931335449,25.82500076293945,2481400.0,-0.008885437133575924,-1.9310138445854372,-1.062501490117496,46.337307461856355,44.53811434476795,0.4100067894690298,0.39020546286862157,0.13238508758248102,-1.6770698399784258,24.485547653651466,0.42500114440918324,-0.1413776945121512,-0.35424947738647106,-0.9331167157134672,0.2246177609405251,-0.6436830965499674,-0.06481585822297475,0.7385676155090302,21.804612635558193,-25.18921829197466,0.2894336191634973,3,0.31499958038329723,0.384999275207516,0.31249904632568004,-1.1475009918212926,-1.4050006866455114,4,-0.037614505038396695,-1.4499990463291474,25.88500022888184,1.4285665628980113,25.56999969482422,1.413801268053866,25.85000038146973,-0.037614505038396695
6308,2005-03-14,25.940000534057614,25.940000534057614,25.649999618530273,25.68000030517578,2886400.0,0.011108939379621763,1.2307743095037567,-1.529412424687855,60.366980825024356,45.84014970520939,0.09677613678676167,0.07893027680167464,-0.12255626470447467,-1.9183599089741676,21.860064239126743,0.2900009155273402,-0.09529082803264899,-0.04999961853027557,-0.6099526973669605,0.5099534603064093,-0.329976157948618,0.22997692088806687,0.4358964066314748,84.31374748959293,30.079422924438624,0.27997653941834166,3,0.014999389648441053,0.09999942779541371,0.02749919891357777,-1.4325008392333949,-1.8600006103515625,0,-0.04471857453854311,-1.9310138445854372,25.65500068664551,-1.4499990463291474,25.88500022888184,1.4285665628980113,25.56999969482422,-0.04471857453854311
6309,2005-03-15,26.20499992370605,26.35000038146973,26.04999923706055,26.07999992370605,3862800.0,0.010215859066791788,-2.243231540095513,0.480768807541363,59.776531153722324,47.30957176198491,-0.22478288818846437,-0.20484105232293714,-0.3520250066139461,-2.1355092426476467,19.538757840464772,0.4099998474121165,-0.06283263524257165,0.22024974822997834,-0.32893615370674567,0.7694356501667023,-0.05434320273838367,0.49484269919834034,0.1535790827468908,82.73804387809236,24.41562063425622,0.27459295096836206,3,-0.27499961853026633,-0.1649999618530238,-0.23375034332275035,-1.6975002288818324,-1.9449996948242116,1,-0.06372829922366052,1.2307743095037567,25.940000534057614,-1.9310138445854372,25.65500068664551,-1.4499990463291474,25.88500022888184,-0.06372829922366052
6310,2005-03-16,25.97500038146973,26.190000534057614,25.94499969482422,26.07999992370605,2769000.0,-0.008776933520547536,-1.9696906644471757,-0.8399963378905682,51.838242770480754,47.88419254442952,-0.027456593163993404,-0.002537183735050519,-0.07537854773472219,-1.8590701451040736,16.758267370132373,0.2600002288818324,-0.06434314063178448,0.007750225067141514,-0.5175715447125633,0.5330719948468463,-0.25491065982271266,0.2704111099569957,0.375,50.33119609537282,-8.427819665901765,0.26266088488985295,3,-0.04500007629394531,-0.032500267028812146,0.03999948501586559,-1.4675006866455114,-1.6949996948242188,2,-0.0592878110841516,-2.243231540095513,26.20499992370605,1.2307743095037567,25.940000534057614,-1.9310138445854372,25.65500068664551,-0.0592878110841516
6311,2005-03-17,25.5,25.97500038146973,25.45000076293945,25.97500038146973,3434800.0,-0.01828682866193876,1.2105229343430863,4.523832879201066,41.47540019936487,47.35161064516743,0.38276101635383597,0.42743294340350957,0.44412883149422555,-1.3366475845653696,14.144690687722756,0.5249996185302805,-0.10763530100786767,-0.4247501373291023,-0.9571773520267186,0.10767707736851406,-0.6909637446779087,-0.15853652998029588,0.8500003814697301,5.555473139222025,-48.17539831573408,0.26621360734880745,3,0.40000057220458984,0.4099998474121094,0.5149998664855957,-0.8450002670288086,-0.985000610351559,3,-0.05196081423291954,-1.9696906644471757,25.97500038146973,-2.243231540095513,26.20499992370605,1.2307743095037567,25.940000534057614,-0.05196081423291954
6312,2005-03-18,25.76499938964844,25.76499938964844,25.4950008392334,25.5,5471000.0,0.010392132927389941,1.0377296021189335,-0.5578930038508367,43.333331314974735,47.44800796128626,0.06415245046603602,0.14464690110999712,0.2115144329955747,-1.5529209202043965,12.128672737102422,0.2699985504150426,-0.12386669222817659,-0.143750762939451,-0.675133189625317,0.387631663746415,-0.409441976282384,0.121940450403482,0.5490010070800793,34.999862246985316,-13.591756611667478,0.26569121334293333,3,0.1350011825561488,0.13750076293944957,0.3025002479553187,-1.0549993515014684,-1.539999008178711,4,-0.05783038255055428,1.2105229343430863,25.5,-1.9696906644471757,25.97500038146973,-2.243231540095513,26.20499992370605,-0.05783038255055428
6313,2005-03-21,25.76000022888184,25.95000076293945,25.625,25.82999992370605,2338800.0,-0.0001940291436067776,1.0967698271088666,-0.26415040018422714,38.803396844297005,47.21307717310181,0.04837197243928415,0.14860142410074317,0.24870226686027408,-1.5016041904231656,11.101774422771625,0.3250007629394496,-0.1437573563652066,-0.1432498931884716,-0.6785834576544687,0.3920836712775255,-0.4109166754214719,0.12441688904452874,0.5194401824951171,34.444399704149426,-7.497826322708093,0.26766678223299895,3,0.14000034332275035,0.14249992370605113,0.26374959945678356,-1.047500610351566,-1.3400001525878942,0,-0.05861802078669409,1.0377296021189335,25.76499938964844,1.2105229343430863,25.5,-1.9696906644471757,25.97500038146973,-0.05861802078669409
6314,2005-03-22,24.709999084472656,25.55500030517578,24.709999084472656,25.54999923706055,9504400.0,-0.04076091362887224,-1.011907302873284,12.000054495914075,30.469766079595615,46.55292431117736,1.0277354155961191,1.208171512412413,1.300979034853519,-0.4114798050909201,12.271456517278983,1.0500011444091832,-0.19112137110165506,-1.1600009918212884,-1.883145172871373,-0.43685681077120364,-1.5215730823463325,-0.7984289012962442,1.536263740966799,0.0,-36.80026610015173,0.3615720905250427,3,0.8200006484985352,0.8700008392333984,1.4362506866455078,0.012500762939453125,-0.1849994659423828,1,-0.02549571768954395,1.0967698271088666,25.76000022888184,1.0377296021189335,25.76499938964844,1.2105229343430863,25.5,-0.02549571768954395
6315,2005-03-23,25.07500076293945,25.145000457763672,24.68000030517578,24.75,5273600.0,0.014771416106452051,1.0,-0.38690559988373674,36.59731888013211,45.444252836605344,0.6538984393488398,0.8385117631674213,0.9399622185647765,-0.7335090863305815,13.58635118803328,0.4650001525878906,-0.2049225185983623,-0.76474933624268,-1.5675832548598159,0.03808458237445578,-1.1661662955512462,-0.3633323769341139,1.0790862380419988,30.5019640534761,-3.378728090943106,0.4014169593085678,3,0.43999958038330433,0.4899997711181676,1.1549992561340368,-0.1975011825561488,-0.375,2,-0.032502512831910746,-1.011907302873284,24.709999084472656,1.0967698271088666,25.76000022888184,1.0377296021189335,25.76499938964844,-0.032502512831910746
6316,2005-03-24,24.92499923706055,25.10000038146973,24.88999938964844,25.06999969482422,2935600.0,-0.0059821145090691585,1.0487718645328654,-0.446154207307763,35.46856722665311,44.23661503269388,0.7301904110788087,0.9630694946394378,1.0942219930603763,-0.5447234402111967,14.38382709502063,0.21000099182128906,-0.21448514593309298,-0.8672508239746044,-1.7677743490135143,0.033272701064305465,-1.317512586494061,-0.4169890614551477,1.1111608282564447,19.291247525704474,-11.581035438142305,0.4502617625194557,3,0.5900011062622035,0.6300010681152308,1.3425006866455043,-0.047499656677249646,-0.2849998474121094,3,-0.02587757553292125,1.0,25.07500076293945,-1.011907302873284,24.709999084472656,1.0967698271088666,25.76000022888184,-0.02587757553292125
6317,2005-03-28,25.0049991607666,25.165000915527344,24.979999542236328,25.0,2287600.0,0.00320962592396401,-7.222269317170347,-0.03447686196101213,38.697792209678845,41.82892740876659,0.6127261244015791,0.8465314498630363,1.0198201065256285,-0.583802933294745,14.38397437397912,0.24000167846679332,-0.18378173965585987,-0.7365008354187026,-1.6954871199453727,0.22248544910796753,-1.2159939776820359,-0.2570076931553693,0.922668123739097,25.590451846222773,-7.239366588835875,0.47949314226333467,3,0.5100011825561523,0.5500011444091797,1.2625007629394531,-0.12749958038330078,-0.029998779296871447,0,-0.0195960722880959,1.0487718645328654,24.92499923706055,1.0,25.07500076293945,-1.011907302873284,24.709999084472656,-0.0195960722880959
6318,2005-03-29,24.65999984741211,25.065000534057614,24.6200008392334,25.0049991607666,4788400.0,-0.013797213554632037,-1.0941293684167843,-69.01144601297214,36.290322935065284,39.21934871780469,0.8460323781292551,1.1293247750386541,1.3724879524739855,-0.19835621566289774,14.33226837313506,0.4449996948242152,-0.22362567585352622,-1.005250167846679,-2.0540619663641095,0.04356163067075158,-1.5296560671053925,-0.4808442685879655,1.1678540787471974,4.277971232678306,-30.343016327922413,0.5244058992587152,3,0.7450008392333984,0.8650007247924805,1.5737500190734863,0.2174997329711914,0.18000030517578125,1,-0.017639881128710955,-7.222269317170347,25.0049991607666,1.0487718645328654,24.92499923706055,1.0,25.07500076293945,-0.017639881128710955
6319,2005-03-30,24.729999542236328,24.989999771118164,24.70000076293945,24.729999542236328,3204400.0,0.0028385926706144815,-8.66702695828992,-0.0,39.830509257334946,37.885156105232944,0.6088251509721729,0.9766919924455877,1.3103223656135867,-0.23148179117006507,13.932712025389465,0.3299999237060547,-0.2483718020961838,-0.8510004043579116,-1.9167973584384654,0.21479654972264228,-1.3838988813981885,-0.31810192731763465,0.9770690752303892,20.183245431988155,-17.13024817135969,0.5328984770402764,3,0.5675010681152344,0.7950010299682617,1.390000820159912,0.14750003814697266,0.09500122070312145,2,-0.01253536076347006,-1.0941293684167843,24.65999984741211,-7.222269317170347,25.0049991607666,1.0487718645328654,24.92499923706055,-0.01253536076347006
6320,2005-03-31,24.57500076293945,24.70499992370605,24.524999618530273,24.63999938964844,3784400.0,-0.006267641818276437,-1.1818097748184708,-100.0,33.5012633184123,36.99914089623821,0.6083210637201368,1.0608549389544528,1.4524952974846137,-0.04452680936174502,13.747618796808453,0.2049999237060547,-0.35314398897740773,-0.9264991760253949,-2.0447880146527417,0.19178966260195196,-1.4856435953390665,-0.36735475671172324,1.0233610767039352,7.812662981119711,-27.12267186800724,0.5591444193136731,3,0.6624994277954137,0.9024991989135778,1.421249389648441,0.3499994277954137,0.14999961853028054,3,-0.002034634500788335,-8.66702695828992,24.729999542236328,-1.0941293684167843,24.65999984741211,-7.222269317170347,25.0049991607666,-0.002034634500788335
6321,2005-04-01,24.32500076293945,24.70000076293945,24.145000457763672,24.59499931335449,4310800.0,-0.010172939663831704,1.3124942879054446,4.153911614530915,33.33333333333319,35.88803000938915,0.7533413593573854,1.228532613775041,1.6806971513907456,0.23510253268903014,14.02105939918545,0.5550003051757777,-0.49320266297047866,-1.0842492103576689,-2.2725486503455166,0.10405022963017885,-1.6783989303515945,-0.49009949036374323,1.144557610170363,17.647080822926718,-18.16643008556997,0.5941497199939244,4,0.7224998474121129,0.962499618530277,1.6624994277954137,0.6149988174438512,0.4549999237060618,4,0.015416237954299916,-1.1818097748184708,24.57500076293945,-8.66702695828992,24.729999542236328,-1.0941293684167843,24.65999984741211,0.015416237954299916
6322,2005-04-04,24.395000457763672,24.47500038146973,24.024999618530273,24.239999771118164,4647200.0,0.0028776852057028623,1.8571428571428152,-0.5740796993437273,29.536420762666722,34.85836600031912,0.5236364347231337,1.0754502821272993,1.5865230887118216,0.19679725113656588,14.653785307698392,0.4500007629394567,-0.6010020797996418,-0.9264995574951165,-2.1433336590398646,0.29033454404963166,-1.5349166082674905,-0.3180825067227424,0.8891198071976802,35.57697245350854,5.654757837779897,0.6084170507723734,4,0.39499950408935547,0.8324995040893555,1.6312494277954102,0.6599998474121094,0.22500038146972656,0,0.010042997634246653,1.3124942879054446,24.32500076293945,-1.1818097748184708,24.57500076293945,-8.66702695828992,24.729999542236328,0.010042997634246653
6323,2005-04-05,24.665000915527344,24.75,24.270000457763672,24.395000457763672,2880000.0,0.011067860327821588,1.181822910796494,1.7419307204823724,29.62964644927945,34.76501937472844,0.09160947725803936,0.7443786161208372,1.3020795894111785,-0.0404951839743255,15.484465813946095,0.4799995422363281,-0.6369967864705153,-0.5934991836547852,-1.8092428213177172,0.6222444540081469,-1.2013710024862512,0.014372635176680859,0.4176600460050359,66.32136744027925,41.300409655831814,0.6078718188314661,4,-0.07000064849853516,0.5624990463256836,1.3612489700317383,0.4699993133544922,0.13499832153320668,1,0.012568394665950944,1.8571428571428152,24.395000457763672,1.3124942879054446,24.32500076293945,-1.1818097748184708,24.57500076293945,0.012568394665950944
6324,2005-04-06,24.7549991607666,24.76499938964844,24.584999084472656,24.70000076293945,2868800.0,0.0036488239164265135,3.800081381449756,0.2036974243773002,33.24173866384962,34.39217712847483,0.009684171918003415,0.59884241034095,1.199514628198088,-0.09812756118535049,16.525647902685925,0.1800003051757848,-0.7040452222979319,-0.4487508773803697,-1.6508844229726662,0.7533826682119269,-1.049817650176518,0.1523158954157786,0.15843598588543983,98.64861730068797,73.65549801733445,0.6010667727961477,4,-0.15999889373779297,0.4725008010864258,1.2712507247924805,0.5675010681152344,-0.14999961853027344,2,0.003433689949624563,1.181822910796494,24.665000915527344,1.8571428571428152,24.395000457763672,1.3124942879054446,24.32500076293945,0.003433689949624563
6325,2005-04-07,24.71999931335449,24.76499938964844,24.489999771118164,24.60000038146973,3039600.0,-0.001413849670719558,1.6190554041779652,2.181862320096834,37.81248491256885,34.65261242690991,-0.012257665764984438,0.5975331283535859,1.2204760241613712,-0.03311167202639709,18.2030916865696,0.274999618530277,-0.7660897557205111,-0.4412507057189963,-1.6489536111623977,0.7664521997244051,-1.0451021584406952,0.16260074700270266,0.05128614879807003,93.91890672804458,63.72137041498739,0.6038514527217002,4,-0.12499904632568004,0.4925003051757848,1.3012504577636754,0.7525005340576207,-0.25,3,0.0042476315736883485,3.800081381449756,24.7549991607666,1.181822910796494,24.665000915527344,1.8571428571428152,24.395000457763672,0.0042476315736883485
6326,2005-04-08,24.614999771118164,24.82999992370605,24.51499938964844,24.649999618530273,2939600.0,-0.0042475544155698985,-1.6808486461918264,-0.29166799122613546,31.085526418983065,33.8068051168326,0.049331829555558926,0.6350693644758749,1.3068649267792196,0.09920297685285817,20.02206322629317,0.3150005340576101,-0.7059548745853093,-0.4827502250671394,-1.6634747904069904,0.6979743402727117,-1.073112507737065,0.10761205760278614,-0.5900001525878906,73.29191663586509,41.89656423168253,0.5903622826699247,4,-0.06999969482421875,0.5725002288818359,1.40625,0.8575000762939453,0.08500099182128551,4,0.004468844662782967,1.6190554041779652,24.71999931335449,3.800081381449756,24.7549991607666,1.181822910796494,24.665000915527344,0.004468844662782967
6327,2005-04-11,24.690000534057614,24.79999923706055,24.53000068664551,24.70499992370605,1761800.0,0.0030469536313972867,1.6341576880848208,0.4285558583106267,32.79743593517699,33.418706561289454,-0.08387031427114167,0.510225950015645,1.2040699768320131,0.05630239467050302,21.780631973942217,0.26999855041503906,-0.6934780414394908,-0.35949945449829457,-1.5230869106290434,0.8040880016324543,-0.941293182563669,0.22229427356707987,-0.6489009094238263,75.00008514957358,42.17321798501335,0.5817937280653742,4,-0.18250083923339488,0.49749946594238637,1.3312492370605504,0.8449993133544957,0.02499961853027699,0,0.0036452065873286976,-1.6808486461918264,24.614999771118164,1.6190554041779652,24.71999931335449,3.800081381449756,24.7549991607666,0.0036452065873286976
6328,2005-04-12,24.78000068664551,24.85000038146973,24.479999542236328,24.690000534057614,2385000.0,0.0036452065873286976,2.217405005556132,-6.0002543234999655,51.627944525420595,34.72953270218786,-0.17328054572194773,0.3466379740044552,1.0832021999489179,0.0012475503017590484,23.667165092700277,0.370000839233402,-0.6606431644906898,-0.2114993095397928,-1.3015068969783243,0.8785082778987388,-0.7565031032590603,0.33350448417947476,-0.7231230560302784,81.08120647259886,42.28015485281659,0.5450037937192659,4,-0.34250068664551137,0.40749931335448863,1.2412490844726527,0.754999160766598,-0.19500160217285512,1,-0.006456813679522666,1.6341576880848208,24.690000534057614,-1.6808486461918264,24.614999771118164,1.6190554041779652,24.71999931335449,-0.006456813679522666
6329,2005-04-13,24.53499984741211,24.899999618530273,24.51499938964844,24.82500076293945,2584400.0,-0.009887039243119844,-1.3333217737088185,-3.2222269317167407,36.69947684120338,35.08488976027576,0.045986686209005256,0.4849767106159639,1.2924013512753447,0.278367405392256,24.839966499160237,0.3850002288818324,-0.6600267422482915,-0.3730001449584961,-1.3177829233562228,0.5717826334392306,-0.8453915341573612,0.09939124424036905,-0.44639730676269807,13.095308377346152,-25.65027898976212,0.47239138919886414,4,-0.07250022888183594,0.6525001525878906,1.4862499237060547,1.0,0.19000053405762074,2,0.010800871868617223,2.217405005556132,24.78000068664551,1.6341576880848208,24.690000534057614,-1.6808486461918264,24.614999771118164,0.010800871868617223
6330,2005-04-14,24.434999465942386,24.6200008392334,24.40500068664551,24.545000076293945,3710400.0,-0.0040758256405806215,-1.5294408042366674,0.37931125200599064,37.626253625652566,35.5618809038668,0.13861642366434523,0.4887468576627434,1.3487358802335407,0.41007170883014155,26.508029482140984,0.21500015258788707,-0.6202374437615248,-0.39600048065185334,-1.2176263903888334,0.4256254290851267,-0.8068134355203433,0.014812474216636673,-0.2977131006201219,6.060372531037875,-33.694210586226234,0.41081295486848973,4,0.027500152587887072,0.7525005340576136,1.5900006294250453,1.147500038146969,0.28499984741210227,3,0.006957236750951834,-1.3333217737088185,24.53499984741211,2.217405005556132,24.78000068664551,1.6341576880848208,24.690000534057614,0.006957236750951834
6331,2005-04-15,24.17499923706055,24.524999618530273,24.17499923706055,24.40999984741211,3352400.0,-0.01064048432840059,-1.9787189143562705,2.1363573311139223,30.787020480175656,35.70083642803446,0.4191828561959241,0.6792154164400621,1.5653397001181766,0.7065735162815336,28.29013519917485,0.350000381469723,-0.6140792869525242,-0.5897506713867138,-1.397811755871647,0.2183104130982194,-0.9937812136291804,-0.18572012914424718,0.725000381469723,0.0,-39.83001771279783,0.40403054224246604,4,0.36250019073485973,1.0125007629394496,1.8412508964538539,1.407500267028805,0.5900001525878906,4,0.012202692269032145,-1.5294408042366674,24.434999465942386,-1.3333217737088185,24.53499984741211,2.217405005556132,24.78000068664551,0.012202692269032145
6332,2005-04-18,24.274999618530273,24.46999931335449,24.114999771118164,24.28000068664551,3176000.0,0.0041365205636252345,-1.1846074392290589,0.021281085643804803,39.94776949654938,36.84729454439779,0.33566948543067454,0.4868242551151418,1.4225325079764097,0.6446654825233722,30.205833129128933,0.3549995422363246,-0.5651302343240623,-0.415250301361084,-1.1004201624618482,0.2699195597396802,-0.7578352319114678,-0.07266537081070013,0.610499992370606,20.382150129019404,-22.95582066635554,0.3425849305503828,4,0.2325000762939453,0.9125003814697266,1.7412505149841309,1.307499885559082,0.4300003051757777,0,0.017507771414535966,-1.9787189143562705,24.17499923706055,-1.5294408042366674,24.434999465942386,-1.3333217737088185,24.53499984741211,0.017507771414535966
6333,2005-04-19,24.25,24.399999618530273,24.209999084472656,24.35000038146973,2886000.0,-0.0010298504190784374,-1.1110910959702458,19.995804729200845,37.165780310031074,37.28329917175128,0.3303503505806944,0.41413085437486075,1.404841780736838,0.7068811027027131,32.786083321640135,0.1900005340576172,-0.4943935952398064,-0.3647499084472656,-0.8600697927499965,0.13056997585546526,-0.6124098505986311,-0.11708996629590018,0.6046796173095714,17.19748472905925,-27.868576043644676,0.24765994215136541,4,0.25749969482421875,0.9375,1.755000114440918,1.3324995040893555,0.41500091552734375,1,0.019175264024242855,-1.1846074392290589,24.274999618530273,-1.9787189143562705,24.17499923706055,-1.5294408042366674,24.434999465942386,0.019175264024242855
6334,2005-04-20,24.07999992370605,24.375,24.040000915527344,24.25,2150200.0,-0.007010312424492682,-1.6800131226587116,1.6999942779759045,36.870005858645804,37.17857927687095,0.44089763604243615,0.5633987332000814,1.5325197174783902,0.9111712188206091,33.644396609041316,0.33499908447265625,-0.41627753299675163,-0.503250026702883,-1.0504753118798504,0.043975258474084455,-0.7768626692913649,-0.22963738411440104,0.745092499755863,6.896381627625692,-41.11057292024454,0.2736126425884832,4,0.39000034332275746,1.1075000762939489,1.9175000190734899,1.5024995803833043,0.7999992370605504,2,0.02097172601190289,-1.1110910959702458,24.25,-1.1846074392290589,24.274999618530273,-1.9787189143562705,24.17499923706055,0.02097172601190289
6335,2005-04-21,24.26000022888184,24.35000038146973,24.114999771118164,24.25,2157600.0,0.007475095753575189,1.473683682176324,-0.058824849375643765,48.209352205745795,39.08122658651125,0.2109702363623036,0.336460514003484,1.308998432508421,0.7670952632042649,34.498116740029076,0.270000457763679,-0.35226726866007496,-0.2824996948242138,-0.7958732456607649,0.23087385601233734,-0.5391864702424876,-0.025812919405939994,0.5179867041040005,45.36080447068058,-6.218520539591367,0.2566867754182752,4,0.2100000381469691,0.8474998474121058,1.7249999046325648,1.322499275207516,0.5799999237060511,3,0.019167359777445547,-1.6800131226587116,24.07999992370605,-1.1110910959702458,24.25,-1.1846074392290589,24.274999618530273,0.019167359777445547
6336,2005-04-22,24.28000068664551,24.44499969482422,24.09000015258789,24.274999618530273,2713200.0,0.0008244211696197823,1.1194060443189324,0.5000953652490809,46.742218509589264,40.63064687255705,0.15472368562473804,0.28001741829230653,1.249647769559111,0.7818236244715742,35.24404811014114,0.3549995422363281,-0.31415024176072137,-0.23024930953978995,-0.7230763596041321,0.2625777405245522,-0.476662834571961,0.016164215492381118,0.45370708529281956,55.81410822247881,2.1192759096938403,0.24641352503217098,4,0.18999958038329723,0.7199993133544886,1.6562495231628382,1.302498817443844,0.46999931335448863,4,0.01812185396481425,1.473683682176324,24.26000022888184,-1.6800131226587116,24.07999992370605,-1.1110910959702458,24.25,0.01812185396481425
6337,2005-04-25,24.51499938964844,24.63999938964844,24.35000038146973,24.399999618530273,2137600.0,0.00967869424864487,-1.6976872100141949,22.995041952692233,45.66469463671075,39.968063551589296,-0.1203674144467648,0.006774268351772861,0.9772182508433183,0.580638226165803,35.94028251466979,0.3599987030029297,-0.29578331472554,0.02924938201904581,-0.40528938450458085,0.4637881485426725,-0.18802000124276574,0.24651876528085737,0.1770859709052317,79.16661368462559,25.950762614672612,0.21726938326181286,4,-0.04499912261963246,0.47250080108642223,1.3900008201599086,1.0675001144409144,0.7700004577636683,0,0.01019783831222787,1.1194060443189324,24.28000068664551,1.473683682176324,24.26000022888184,-1.6800131226587116,24.07999992370605,0.01019783831222787
6338,2005-04-26,24.22500038146973,24.5,24.20000076293945,24.5,2561600.0,-0.011829451984451733,1.1818156597008145,-2.3913057900584427,36.26946384734905,39.920284330049924,0.09233571594798207,0.276699807364821,1.2256448871624244,0.8940062184051101,36.147784956116624,0.3149986267089915,-0.25413265298371,-0.23899965286254599,-0.6803086739078879,0.20230936818279588,-0.4596541633852169,-0.018345142339875053,0.427959912382363,30.8333227369255,-15.94838993846312,0.22065451052267074,4,0.11499977111816051,0.7624998092651332,1.6762499809265101,1.3574991226196254,1.1099987030029261,1,0.019814222277721116,-1.6976872100141949,24.51499938964844,1.1194060443189324,24.28000068664551,1.473683682176324,24.26000022888184,0.019814222277721116
6339,2005-04-27,24.420000076293945,24.45000076293945,24.10000038146973,24.22500038146973,2233200.0,0.008049522879404192,1.7450895328137597,-0.7090907829850357,42.822985283300675,40.49769895867749,-0.13487583053335683,0.06038069307241756,0.990965212347632,0.7199944086552961,36.441249484437975,0.35000038146971946,-0.21866698203574586,-0.028499984741209516,-0.4518836285900498,0.3948836591076308,-0.24019180666563145,0.1831918371832124,0.21999931335449574,60.000069358227925,18.38855173888178,0.21169182192442046,4,-0.07999992370605469,0.36999988555908203,1.481250286102295,1.1624994277954102,0.875,2,0.010032794368057152,1.1818156597008145,24.22500038146973,-1.6976872100141949,24.51499938964844,1.1194060443189324,24.28000068664551,0.010032794368057152
6340,2005-04-28,24.524999618530273,24.60000038146973,24.26000022888184,24.354999542236328,3560400.0,0.004299735540879812,1.124990314293671,0.871796627411104,47.846886458920835,42.393239622982506,-0.2522981243660034,-0.05118095050988458,0.8462040681164069,0.6410376765295389,36.233830279170164,0.3400001525878906,-0.26032544669015323,0.07899961471557759,-0.34182160521078586,0.49982083464194105,-0.1314109952476059,0.2894102246787611,0.07899986267090142,79.09092170149555,39.77298617153271,0.210410609963182,4,-0.1849994659423828,0.07000064849853516,1.0300002098083496,1.302499771118164,0.899999618530277,3,0.014475007044163268,1.7450895328137597,24.420000076293945,1.1818156597008145,24.22500038146973,-1.6976872100141949,24.51499938964844,0.014475007044163268
6341,2005-04-29,24.70000076293945,24.729999542236328,24.42499923706055,24.53499984741211,3817200.0,0.007135622716868406,1.7111322098266952,0.9705931851585694,50.228315672218294,43.53552253139017,-0.38553975971606746,-0.20727464419758945,0.6318491164716171,0.4957564233176406,35.26328702048004,0.3050003051757777,-0.24374929987814298,0.23525075912475302,-0.1961543357040192,0.6666558539535252,0.019548211710365138,0.4509533065391409,-0.6599998474121058,95.23828265733317,57.93743704548994,0.2157025474143867,4,-0.31500053405761363,-0.10500049591064098,0.839999675750736,1.1124992370605504,0.8249988555908239,4,0.005667991308668352,1.124990314293671,24.524999618530273,1.7450895328137597,24.420000076293945,1.1818156597008145,24.22500038146973,0.005667991308668352
6342,2005-05-02,24.63999938964844,24.809999465942386,24.53499984741211,24.76000022888184,1832800.0,-0.002429205321363259,1.5000043348968184,-0.7272737781477014,46.759231868944056,44.60146159349161,-0.2998508332664187,-0.13489352351030348,0.65953116197662,0.5891827946479999,33.96842753290641,0.274999618530277,-0.22381289795763593,0.16299943923950622,-0.27394456885345164,0.5999434473324641,-0.05547256480697271,0.38147144328598515,-0.5861985015869173,76.05629640773256,42.46365849639756,0.21847200404647887,5,-0.21499919891357777,-0.04499912261963246,0.8950009346008265,1.172500610351559,0.7849998474121094,0,0.00446431059563146,1.7111322098266952,24.70000076293945,1.124990314293671,24.524999618530273,1.7450895328137597,24.420000076293945,0.00446431059563146
6343,2005-05-03,24.97500038146973,25.09000015258789,24.61000061035156,24.63999938964844,3576800.0,0.013595819810045429,-1.4303863481623504,-2.7916554080902807,59.777781356997004,47.1467699821973,-0.5824457838873158,-0.4695536037574115,0.30236832510293254,0.2868603856878913,33.173858191681454,0.4799995422363317,-0.1521674502461714,0.482500457763674,-0.0019363606677202938,0.9669372761950683,0.24028204854797863,0.7247188669793694,-0.8909515502929715,88.38385881763655,50.042182588878056,0.24221840921569646,5,-0.3850002288818395,-0.4175004959106481,0.5599999427795375,0.8374996185302699,0.5849990844726562,1,0.012412390839136256,1.5000043348968184,24.63999938964844,1.7111322098266952,24.70000076293945,1.124990314293671,24.524999618530273,0.012412390839136256
6344,2005-05-04,24.84000015258789,25.104999542236328,24.75,25.01000022888184,2921200.0,-0.005405414487280824,-1.0285666018168838,-0.507461411889305,58.86215263952635,48.330414474839586,-0.36688405994192763,-0.3455767005363235,0.4291388632406452,0.4486571041112555,32.36730938815522,0.3549995422363281,-0.11436390490935366,0.34325017929077006,-0.15224844223404332,0.8387488008155835,0.09550086852836515,0.590999490053175,-0.6955942421264645,68.63910000157992,25.131180348403987,0.24774931076240625,5,-0.24250030517578125,-0.27500057220458984,0.6250004768371582,0.942500114440918,0.7999992370605504,2,0.019927493109664685,-1.4303863481623504,24.97500038146973,1.5000043348968184,24.63999938964844,1.7111322098266952,24.70000076293945,0.019927493109664685
6345,2005-05-05,24.82500076293945,25.024999618530273,24.67499923706055,24.864999771118164,1491600.0,-0.000603840159271396,-1.0588132997492634,0.23528817780970754,65.93140279819121,50.46254606246202,-0.294255058456244,-0.3397254277924553,0.42573201375791214,0.4890410848732323,31.440459112236674,0.350000381469723,-0.06543821877979283,0.3230007171630831,-0.18453652472183535,0.8305379590480015,0.06923209622062387,0.5767693381055423,-0.6037473619360298,58.823727406342876,9.407010529275865,0.2537686209424595,5,-0.22250080108642223,-0.2600011825561488,0.5862498283386266,0.957499504089359,0.6849994659423899,3,0.018932499452573914,-1.0285666018168838,24.84000015258789,-1.4303863481623504,24.97500038146973,1.5000043348968184,24.63999938964844,0.018932499452573914
6346,2005-05-06,24.72500038146973,24.9950008392334,24.70499992370605,24.97500038146973,1362800.0,-0.004028212624227034,1.0000000000000735,6.250154975918571,61.029425514329525,52.16973838219744,-0.1391235516141407,-0.24354838879775897,0.499498261372743,0.6124257261926154,30.687193973928075,0.2900009155273473,-0.00021178419313017116,0.21750030517578622,-0.29752181016007384,0.7325224205116463,-0.04001075249214381,0.47501136284371626,-0.43304728916767843,33.333444874249395,-18.939851535209897,0.25751105766793,5,-0.12250041961670277,-0.16000080108642933,0.6324996948242152,1.009999275207516,0.7049999237060511,4,0.028311378960197642,-1.0588132997492634,24.82500076293945,-1.0285666018168838,24.84000015258789,-1.4303863481623504,24.97500038146973,0.028311378960197642
6347,2005-05-09,24.78000068664551,24.834999084472656,24.63500022888184,24.76000022888184,2438000.0,0.002224481469250028,2.0769704794883466,-0.0800018310546875,62.80193904413355,55.11779118184016,-0.1705113810517176,-0.30721127677905,0.4136875263669708,0.571387438630989,29.972056167821947,0.19999885559081676,0.031111806745709458,0.2680006027221715,-0.25524274728231333,0.7912439527266564,0.006378927719929095,0.529622277724414,-0.423003878348716,34.34352386310336,-21.442684542572948,0.26162167500224237,5,-0.17750072479248402,-0.21500110626221058,0.38749980926513317,0.764999389648434,0.7199993133544886,0,0.03006452426315942,1.0000000000000735,24.72500038146973,-1.0588132997492634,24.82500076293945,-1.0285666018168838,24.84000015258789,0.03006452426315942
6348,2005-05-10,24.6200008392334,24.809999465942386,24.54999923706055,24.78000068664551,2074800.0,-0.006456813679522666,1.3636663140919283,-7.999809269502371,63.106809600438616,57.37154943929993,0.057453519545457965,-0.16844929979794188,0.5350632624166494,0.7453590332194899,29.218187237112613,0.26000022888183594,0.063807374792475,0.11600074768066548,-0.39473287499374266,0.6267343703550736,-0.13936606365653859,0.37136755901786955,-0.2031638122214403,12.61289435699992,-47.31863892421181,0.25536681133720474,5,0.062499046325683594,-0.0475006103515625,0.3887491226196289,0.8649988174438477,0.8599987030029297,1,0.03269692812294056,2.0769704794883466,24.78000068664551,1.0000000000000735,24.72500038146973,-1.0588132997492634,24.82500076293945,0.03269692812294056
6349,2005-05-11,24.79999923706055,24.8700008392334,24.60000038146973,24.690000534057614,3207600.0,0.007311063837996068,1.1599871827149473,-0.6874925494123267,63.106775441120824,59.06709265954437,-0.07037396533095475,-0.3452793289087239,0.3103212362456951,0.580999903378391,28.52912855545767,0.2700004577636683,0.0882057605912081,0.2827491760253942,-0.24484221965290232,0.8103405717036907,0.018953478186247708,0.5465448738645406,-0.328109208830643,52.63153667928901,-8.765403946173834,0.2637956978391478,5,-0.03499984741211293,-0.2274990081787145,0.11125087738036754,0.6850004196166957,0.8250007629394496,2,0.03064517146218737,1.3636663140919283,24.6200008392334,2.0769704794883466,24.78000068664551,1.0000000000000735,24.72500038146973,0.03064517146218737
6350,2005-05-12,24.604999542236328,24.915000915527344,24.565000534057614,24.84000015258789,3139600.0,-0.007862891162223051,-1.2222343324250406,-2.136394374989025,57.27067212956658,59.84957671036085,0.15328686210413878,-0.14428838172353764,0.465448352820399,0.7877896337707924,27.516945488124534,0.3500003814697301,0.15702170366515134,0.07924947738647603,-0.4482401171292807,0.6067390719022328,-0.18449531987140233,0.3429942746443544,-0.0824607528859076,12.359574641354756,-47.688701719071915,0.26374479725787775,5,0.21500015258789062,-0.03249931335449219,0.30625057220458984,0.880000114440918,0.8950004577636719,3,0.04206461559308128,1.1599871827149473,24.79999923706055,1.3636663140919283,24.6200008392334,2.0769704794883466,24.78000068664551,0.04206461559308128
6351,2005-05-13,24.46999931335449,24.76499938964844,24.459999084472656,24.67499923706055,3314000.0,-0.005486699101542425,-1.7111092273132178,0.8723378352055364,48.94613415761739,60.09256585354677,0.2818722343669222,0.014699325088120219,0.5580240402591699,0.9307211617738993,26.145048833637397,0.3050003051757848,0.19808802565217576,-0.07050075531006073,-0.5725797581893275,0.43157824756920604,-0.32154025674969233,0.18053874612957088,0.6350002288818395,2.1978436567281503,-53.14224908560753,0.2510395014396331,5,0.31250000000000355,0.1025009155273473,0.4337506294250524,1.0150003433227575,1.0450000762939524,4,0.04250106026606093,-1.2222343324250406,24.604999542236328,1.1599871827149473,24.79999923706055,1.3636663140919283,24.6200008392334,0.04250106026606093
6352,2005-05-16,24.70000076293945,24.75,24.559999465942386,24.565000534057614,3579400.0,0.009399323908416912,-1.6206542756799363,-0.658537946947753,61.44577759516262,60.27789876889851,0.06847826642124133,-0.19165586336024276,0.28804075720814026,0.7110269990302491,24.592184883947798,0.28000068664551137,0.2266000052176267,0.13825063705444052,-0.3523589683170911,0.6288602424259722,-0.1070541656313253,0.38355543974020634,0.39209877014160455,52.74740936986407,-5.45746849527783,0.24530480268576668,5,0.08249855041504262,-0.12750053405761363,0.16624927520752308,0.7849988937377965,0.8349990844726598,0,0.029554636424612646,-1.7111092273132178,24.46999931335449,-1.2222343324250406,24.604999542236328,1.1599871827149473,24.79999923706055,0.029554636424612646
6353,2005-05-17,24.71500015258789,24.809999465942386,24.6200008392334,24.72500038146973,3369800.0,0.0006072627200459646,1.1111146432696046,-0.07407564390570455,57.78363345938256,60.158063304438095,0.01421407397758756,-0.17922118789549302,0.23966303406228207,0.7058880579867086,22.86034543851914,0.18999862670898793,0.2377492543978832,0.1300000190734849,-0.3421285652835486,0.6021286034305184,-0.10606427310503364,0.36606431125200345,0.3644573715209951,56.04396525705088,-1.8539483129083791,0.23606429217851688,5,0.02749919891357422,-0.1424999237060547,0.13249969482421875,0.7699995040893555,0.7849998474121094,1,0.03176208143093673,-1.6206542756799363,24.70000076293945,-1.7111092273132178,24.46999931335449,-1.2222343324250406,24.604999542236328,0.03176208143093673
6354,2005-05-18,24.584999084472656,24.82500076293945,24.53499984741211,24.739999771118164,4315400.0,-0.005260006769679193,-1.2745244702414957,15.499713904247784,51.56248292578741,58.561516651948786,0.11648938656744079,-0.009957548142971007,0.33650476316934785,0.8439760345216989,20.83642797661005,0.2900009155273402,0.26051884536249403,-0.025251007080079546,-0.4333336177231537,0.3828316035629946,-0.2292923124016184,0.1787902982414593,0.48206927084350326,27.47241691538952,-26.598617742377986,0.20404130532153752,5,0.1425008773803711,-0.012498855590820312,0.22750091552734375,0.9000005722045898,0.7600002288818324,2,0.03640433154740008,1.1111146432696046,24.71500015258789,-1.6206542756799363,24.70000076293945,-1.7111092273132178,24.46999931335449,0.03640433154740008
6355,2005-05-19,24.72500038146973,24.82500076293945,24.520000457763672,24.584999084472656,3541200.0,0.0056945821521505735,-1.2592736494839272,-0.9032301728911815,50.66311843243618,57.409704753960625,-0.04379413295947998,-0.11946083569514698,0.17331392077248964,0.7126385267193633,18.72247790673712,0.3050003051757777,0.22475431863272277,0.09150028228760121,-0.28426718133535545,0.46726774591055786,-0.09638344952387712,0.27938401409907954,0.3299265884295579,72.60276120105098,22.758468544874546,0.1878837318114785,5,-0.037500381469730115,-0.15250015258789418,0.0999994277954066,0.759999275207516,0.47500038146971946,3,0.0364003884588322,-1.2745244702414957,24.584999084472656,1.1111146432696046,24.71500015258789,-1.6206542756799363,24.70000076293945,0.0364003884588322
6356,2005-05-20,24.71999931335449,24.774999618530273,24.665000915527344,24.73500061035156,2401000.0,-0.000202267665847633,1.3157789065792234,-0.10715112873121348,52.18578579997456,56.230132171276296,-0.04422812971619905,-0.08411884468910458,0.1444342500850837,0.7219712692986917,16.935309949717432,0.10999870300292969,0.19862351492834307,0.06449928283690909,-0.27377683506311,0.4027754007369282,-0.10463877611310224,0.23363734178692042,0.3230290988362654,65.57332966455672,18.257963144118442,0.16913805895001038,5,-0.032499313354488635,-0.1474990844726527,0.10500049591064808,0.677500724792484,0.5850009918212926,4,0.03155342671163153,-1.2592736494839272,24.72500038146973,-1.2745244702414957,24.584999084472656,1.1111146432696046,24.71500015258789,0.03155342671163153
6357,2005-05-23,24.76499938964844,24.82500076293945,24.690000534057614,24.774999618530273,2103400.0,0.001820391486404338,1.4544934371371203,0.6666242848058661,43.18179847783966,54.016242046543084,-0.10234230758993235,-0.11534292645981381,0.0727924994627891,0.681848044672055,15.81056555237676,0.13500022888183594,0.15738065278432956,0.09699935913086222,-0.2378755291444321,0.43187424740615654,-0.07043808500678495,0.2644368032685094,0.2663684359879497,80.32743827701138,36.62866973084413,0.16743744413764688,5,-0.07749938964844105,-0.19249916076660512,0.09750032424926403,0.6325006484985316,-1.159999847412113,0,0.030284676700355284,1.3157789065792234,24.71999931335449,-1.2592736494839272,24.72500038146973,-1.2745244702414957,24.584999084472656,0.030284676700355284
6358,2005-05-24,24.70499992370605,24.79999923706055,24.63500022888184,24.690000534057614,1994000.0,-0.002422752571012321,-1.6399841308596752,-1.4999046347516296,45.39249013452974,52.04798812358852,-0.032427894157979864,-0.018487144300216585,0.09571599583478374,0.7461056287920407,14.368934851944045,0.16499900817871094,0.13274666366878662,0.012999916076655182,-0.24908523734116628,0.27508506949447664,-0.11804266063225555,0.1440424927855659,0.31494052710706555,60.65550191359986,19.280731517776758,0.13104257670891115,5,-0.017499923706051135,-0.1324996948242152,0.14249992370605824,0.6925001144409215,-1.3099994659423793,1,0.03359643498357667,1.4544934371371203,24.76499938964844,1.3157789065792234,24.71999931335449,-1.2592736494839272,24.72500038146973,0.03359643498357667
6359,2005-05-25,24.665000915527344,24.78499984741211,24.51000022888184,24.709999084472656,2326600.0,-0.0016190653026606494,1.8205133221174172,-3.0,44.6308836518647,50.64356718162164,-0.015189569799233027,0.04301312802805768,0.08886678688261895,0.791051590176366,12.80826933187636,0.2749996185302699,0.09635864873000699,-0.03924913406371999,-0.26867161222931557,0.19017334410187559,-0.15396037314651778,0.0754621050190778,0.3437407079589647,49.20648376334383,9.624192925646803,0.11471123908279764,5,-0.022500991821289062,-0.09250068664550781,0.18249893188476562,0.7099990844726562,-1.3100013732910156,2,0.033853600384299964,-1.6399841308596752,24.70499992370605,1.4544934371371203,24.76499938964844,1.3157789065792234,24.71999931335449,0.033853600384299964
6360,2005-05-26,24.8799991607666,24.915000915527344,24.70000076293945,24.72500038146973,1806200.0,0.008716733722231806,-1.0975827611231685,-3.444557477110806,54.828623785178785,51.29717714023957,-0.2090619303521848,-0.1518091317873278,-0.1640325787495307,0.5887674006377068,11.556422959093549,0.25,0.07542429814005658,0.15799913406372212,-0.06793541554624127,0.3839336836736855,0.04503185925873865,0.2709664088687056,0.11776761193943486,91.35760606959684,48.87874551526703,0.1129672748049825,5,-0.16749858856201172,-0.2824993133544922,-0.051249027252197266,0.49500083923339844,-1.3299999237060511,3,0.018689717374313686,1.8205133221174172,24.665000915527344,-1.6399841308596752,24.70499992370605,1.4544934371371203,24.76499938964844,0.018689717374313686
6361,2005-05-27,24.84000015258789,24.92499923706055,24.71999931335449,24.854999542236328,1132000.0,-0.0016076772318298627,1.6451811380192656,-0.096771017916915,51.88677774085685,50.23506604531671,-0.1241103781572086,-0.10623043707612823,-0.14786789711202886,0.6425744961765076,10.738874423805688,0.2049999237060618,0.0390876912408018,0.11100015640258931,-0.1206668319133648,0.3426671447185434,-0.004833337755385969,0.2268336505605646,0.14701126635347705,79.51824394817429,34.522768923979726,0.11583349415797696,5,-0.12250041961669567,-0.24250030517578125,-0.05124998092651367,0.5349998474121094,-1.8199996948242188,4,0.014492778105480442,-1.0975827611231685,24.8799991607666,1.8205133221174172,24.665000915527344,-1.6399841308596752,24.70499992370605,0.014492778105480442
6362,2005-05-31,24.75,24.895000457763672,24.7450008392334,24.895000457763672,2673000.0,-0.003623194526370166,1.0689537239220226,9.66709053916582,54.27629226130189,49.84536146775219,-0.029359432231647276,-0.007975692320961514,-0.09178232229812977,0.7380159976966318,10.187566938221343,0.14999961853027344,0.027650291050893117,0.01549997329711772,-0.21246376088719998,0.24346370748143542,-0.09848189379504291,0.12948184038927835,0.2264711722519941,57.831408362019374,8.37872441909181,0.11398186709215972,5,-0.03250026702880504,-0.14750003814697266,-0.014999866485595703,0.5275001525878906,-1.8150005340576136,1,0.02242425475457699,1.6451811380192656,24.84000015258789,-1.0975827611231685,24.8799991607666,1.8205133221174172,24.665000915527344,0.02242425475457699
6363,2005-06-01,25.28499984741211,25.584999084472656,25.024999618530273,25.024999618530273,5020400.0,0.02161615545099438,-3.307684407438653,-1.793099365973008,62.93334960937469,51.10879109926189,-0.5308236801603421,-0.5465840175274295,-0.6550180850900276,0.2112245662519463,10.967247142844721,0.8349990844726562,0.06447937285575733,0.5349998474121094,0.21472033034379834,0.8552793644804204,0.37486008887795563,0.6951396059462631,-0.8250007629394531,72.09306451813215,22.090622819293827,0.1601397585341551,6,-0.23750019073486328,-0.44250011444091797,-0.5562496185302734,-0.039999961853027344,-2.1849994659423793,2,-0.06644256734483345,1.0689537239220226,24.75,1.6451811380192656,24.84000015258789,-1.0975827611231685,24.8799991607666,-0.06644256734483345
6364,2005-06-02,25.334999084472656,25.40999984741211,25.20000076293945,25.315000534057614,2541200.0,0.0019774268286445462,1.470576355619425,0.07691743388476589,71.0982582484578,53.37936218993096,-0.5176877514422742,-0.5877310355634684,-0.6994045513884757,0.16070655184429228,11.839144153421863,0.2099990844726598,0.05609327897309058,0.5602491378784187,0.14752447950399983,0.9729737962528375,0.3538868086912075,0.7666114670656299,-0.8524999999999991,71.75135885377838,16.285617827497802,0.20636232918720973,6,-0.28749942779541016,-0.49249935150146484,-0.6712489128112793,-0.09749889373779297,-2.004999160766605,3,-0.07657385817305884,-3.307684407438653,25.28499984741211,1.0689537239220226,24.75,1.6451811380192656,24.84000015258789,-0.07657385817305884
6365,2005-06-03,25.295000076293945,25.48500061035156,25.13500022888184,25.26000022888184,2053400.0,-0.0015788044059266149,-1.4561443428678622,1.7501192179298881,75.2294070297824,55.93976454879849,-0.43396770305737675,-0.538315169817885,-0.6659087365544742,0.19867155298496897,12.604593750089894,0.35000038146971946,0.058396600625766126,0.49675016403198313,0.02297186979558674,0.9705284582683795,0.25986101691378494,0.7336393111501813,-0.7904509918212881,66.47409422966261,4.093919819230628,0.23688914711819883,6,-0.24750041961669922,-0.3725004196166992,-0.7300000190734863,-0.05749988555908203,-1.7049999237060547,4,-0.07669501989350669,1.470576355619425,25.334999084472656,-3.307684407438653,25.28499984741211,1.0689537239220226,24.75,-0.07669501989350669
6366,2005-06-06,25.42499923706055,25.440000534057614,25.190000534057614,25.375,2207400.0,0.005139322410535829,5.2498569521272005,1.4285558583108733,73.61564651209005,59.32130321927076,-0.5067343797603421,-0.6463204863794907,-0.7961988334628423,0.06833169471308054,13.411409194103264,0.25,0.09127503004218696,0.5917493820190458,0.04322750318501534,1.1402712608530763,0.3174884426020306,0.866010321436061,-0.8988411525878917,80.95235932706825,16.636841273543567,0.27426093941701507,6,-0.37749958038330433,-0.42000007629394887,-0.9574990272522008,-0.18749904632568715,-1.9449996948242223,0,-0.07374631489730477,-1.4561443428678622,25.295000076293945,1.470576355619425,25.334999084472656,-3.307684407438653,25.28499984741211,-0.07374631489730477
6367,2005-06-07,25.524999618530273,25.625,25.40500068664551,25.5,2344400.0,0.003933151798249046,-1.0465219435597972,0.4999999999999645,75.00002943444622,62.61102980815037,-0.5448927853426646,-0.7248069140527917,-0.8979131676060632,-0.031271670608667534,14.224289061751982,0.21999931335448863,0.1224569978287775,0.654499816894532,0.0258683399066868,1.2831312938823771,0.3401840784006076,0.9688155553884563,-0.9776647140576138,83.33328035146054,17.229083755575388,0.31431573849392297,6,-0.45749950408935547,-0.4825000762939453,-1.0349993705749512,-0.28749942779541016,-2.0799999237060547,1,-0.09813904792178951,5.2498569521272005,25.42499923706055,-1.4561443428678622,25.295000076293945,1.470576355619425,25.334999084472656,-0.09813904792178951
6368,2005-06-08,25.42499923706055,25.72500038146973,25.399999618530273,25.649999618530273,2509400.0,-0.003917742721419093,-1.3636451910472658,-9.000152590218825,76.41515997773537,66.14261606658044,-0.37103864841046885,-0.5917449395016554,-0.7897020293275538,0.07150217424183225,14.90417504354902,0.3250007629394567,0.15214821542203794,0.5142495155334501,-0.1489821354367642,1.1774811665036644,0.18263369004834473,0.8458653410185555,-0.8345577287667965,49.15236155562021,-20.936369639408177,0.331615825485107,6,-0.21249866485596058,-0.332499504089359,-0.9149990081787145,-0.19749927520752308,-2.0099983215332067,2,-0.09793509718138493,-1.0465219435597972,25.524999618530273,5.2498569521272005,25.42499923706055,-1.4561443428678622,25.295000076293945,-0.09793509718138493
6369,2005-06-09,25.559999465942386,25.559999465942386,25.29999923706055,25.5,2755800.0,0.005309743674841716,7.666751438470538,-0.26666384096979917,76.34074373581494,68.53285161665113,-0.4087127808093811,-0.702927987305852,-0.9170101435661699,-0.06031058739320727,15.681151678443323,0.26000022888183594,0.2041773326727565,0.6112497329711957,-0.10983010083800693,1.3323295667803983,0.25070981606659615,0.9717896498757952,-0.9014844252580723,72.03375036368926,2.169543743219421,0.36053991690460074,6,-0.337499618530277,-0.46749973297119496,-0.9862494468689,-0.332499504089359,-2.305000305175785,3,-0.09624409764759578,-1.3636451910472658,25.42499923706055,-1.0465219435597972,25.524999618530273,5.2498569521272005,25.42499923706055,-0.09624409764759578
6370,2005-06-10,25.63999938964844,25.665000915527344,25.47500038146973,25.55500030517578,2594600.0,0.00312988753433463,1.8147781859281757,1.416664017547739,77.71094373876136,71.40220339419608,-0.4130008864319272,-0.7393178312250193,-0.9832329133678464,-0.14604610858441092,16.78866743506405,0.19000053405761363,0.26369838097632226,0.6394996643066442,-0.12495986434143092,1.4039591929547193,0.25726989998260663,1.0217294286306817,-0.9174952285170015,84.1119596141096,13.138847085353348,0.38222976432403805,6,-0.40499877929687855,-0.5474996566772496,-1.058749675750736,-0.4124994277954137,-2.3850002288818395,4,-0.09009358505971721,7.666751438470538,25.559999465942386,-1.3636451910472658,25.42499923706055,-1.0465219435597972,25.524999618530273,-0.09009358505971721
6371,2005-06-13,25.51000022888184,25.67499923706055,25.459999084472656,25.6299991607666,2326600.0,-0.005070170197394197,1.0476294277928802,-1.4117673458395905,71.34681198278679,73.2989278076944,-0.1988821237430578,-0.5559113680879371,-0.8326236649596552,-0.025470804642221623,17.566092692035518,0.21500015258789418,0.33128525740500336,0.4575004577636754,-0.2964327017395547,1.2114336172669056,0.08053387801206213,0.8344670375152887,-0.7273462945301041,49.41186502291056,-19.536194537639005,0.3769665797516148,6,-0.1350002288818395,-0.4175004959106481,-0.9262504577636754,-0.28250026702881215,-2.3649997711181676,0,-0.07526460443227156,1.8147781859281757,25.63999938964844,7.666751438470538,25.559999465942386,-1.3636451910472658,25.42499923706055,-0.07526460443227156
6372,2005-06-14,25.43000030517578,25.6200008392334,25.3799991607666,25.60000038146973,3260600.0,-0.003136022069317068,1.2857194757540804,1.4166799122612534,70.53832811917474,74.1439254198944,-0.013723478414402024,-0.44102940315175587,-0.7347749689935483,0.043187200706995554,18.23263748194046,0.24000167846679688,0.36702192922341936,0.3410005569458008,-0.4117597499956851,1.0937608638872867,-0.035379596524943935,0.7173807104165455,-0.5908055839969677,30.58840424911169,-37.78067913392381,0.3763801534707433,6,3.552713678800501e-15,-0.33750057220458984,-0.8462505340576172,-0.2025003433227539,-2.1700000762939418,1,-0.07668111441361514,1.0476294277928802,25.51000022888184,1.8147781859281757,25.63999938964844,7.666751438470538,25.559999465942386,-0.07668111441361514
6373,2005-06-15,25.5,25.5049991607666,25.35000038146973,25.47500038146973,2106000.0,0.002752642311607545,7.857594419314201,-0.14705651359263386,73.2591005786882,74.38401901214222,-0.05589624141166638,-0.47347900992866343,-0.7944487394233946,-0.034349751303640375,19.15053303115005,0.15499877929687145,0.4183616362105873,0.37175025939941264,-0.3807630942151725,1.1242636130139978,-0.004506417407881713,0.748006936206707,-0.6076569392037321,53.33353678385322,-16.738253194349426,0.37625667680729313,6,-0.0699996948242152,-0.4075002670288086,-0.9162502288818359,-0.27250003814697266,-2.170000076293949,2,-0.08058824726179536,1.2857194757540804,25.43000030517578,1.0476294277928802,25.51000022888184,1.8147781859281757,25.63999938964844,-0.08058824726179536
6374,2005-06-16,25.479999542236328,25.565000534057614,25.395000457763672,25.5,2369800.0,-0.0007843316770067554,1.2666446264178415,-0.8000305180439071,68.75005215417609,73.66409069263041,-0.014711508589407174,-0.4036866642015795,-0.7670432224687929,-0.0215205243672969,19.874062588268732,0.17000007629394176,0.4780039971453931,0.30699977874756,-0.41533095270398945,1.0293305101991095,-0.05416558697821472,0.6681651444733347,-0.5376970421996532,39.999882624285114,-26.248380218303247,0.3611653657257739,6,-0.02249908447265625,-0.3874998092651367,-0.8524994850158691,-0.2524995803833008,-2.0349998474121094,3,-0.08104390360313729,7.857594419314201,25.5,1.2857194757540804,25.43000030517578,1.0476294277928802,25.51000022888184,-0.08104390360313729
6375,2005-06-17,25.625,25.649999618530273,25.479999542236328,25.524999618530273,5141600.0,0.005690755901440081,1.2666734483679412,-4.999904634751097,73.02055016724279,73.59796887653629,-0.12066829026149861,-0.503625418259066,-0.9016727044552475,-0.17332101874892203,20.677439604092132,0.1700000762939453,0.4834653809807392,0.4070002555847161,-0.30993309791267976,1.123933609082112,0.048533578836018165,0.765466932333414,-0.6357356270773415,84.61556519340473,19.217791679805543,0.35846667674869875,6,-0.11250019073485973,-0.5325002670288086,-0.9562501907348633,-0.39750003814697266,-2.2000007629394496,4,-0.09248783762862045,1.2666446264178415,25.479999542236328,7.857594419314201,25.5,1.2857194757540804,25.43000030517578,-0.09248783762862045
6376,2005-06-20,25.5,25.649999618530273,25.44499969482422,25.625,2014400.0,-0.004878048780487809,1.342866485013624,-1.2499952316466079,71.55175059741741,73.21482678353308,0.017980195304275526,-0.3343350759963002,-0.7641554455869297,-0.057433858203442156,21.451784412706367,0.2049999237060547,0.46807785459708384,0.2430002212524407,-0.4441094336293041,0.9301098761341855,-0.1005546061884317,0.5865550486933131,-0.4665914665645161,49.9999999999994,-15.679265099258828,0.3435548274408722,6,0.012499809265140271,-0.4075002670288086,-0.8037500381469727,-0.27250003814697266,-2.0400009155273438,0,-0.08803924859738821,1.2666734483679412,25.625,1.2666446264178415,25.479999542236328,7.857594419314201,25.5,-0.08803924859738821
6377,2005-06-21,25.51499938964844,25.53000068664551,25.415000915527344,25.5,2522200.0,0.0005882113587623028,4.110875646350118,-0.11999511718752842,59.4262307896754,71.32716798485976,0.0015791612744742167,-0.30595170988248555,-0.7686230720647664,-0.08634151436805837,22.465324949585884,0.11499977111816762,0.45072983899453334,0.22049961090088388,-0.4346729876605018,0.8756722094622695,-0.10708668837980895,0.5480859101815767,-0.4400953453309029,54.9998092646523,-9.460510108077372,0.32758629928069255,6,-0.027500152587890625,-0.39749908447265625,-0.837499618530277,-0.3024997711181676,-1.7449989318847692,1,-0.09288649769069912,1.342866485013624,25.5,1.2666734483679412,25.625,1.2666446264178415,25.479999542236328,-0.09288649769069912
6378,2005-06-22,25.53499984741211,25.61000061035156,25.51499938964844,25.565000534057614,2592800.0,0.0007838705954186231,-1.7142584670718144,-2.000127161749035,58.40340309856356,69.33413013627626,-0.0013150794996761306,-0.2746646125132557,-0.7805436352672857,-0.12203153253539512,23.402860890052725,0.0950012207031179,0.4306003361281121,0.19900007247924734,-0.4018463649156345,0.7998465098741292,-0.10142314621819537,0.49942329117669004,-0.42109002286543884,54.901902119033906,-8.279399354862953,0.30042321869744104,6,-0.022500038146969104,-0.4174995422363246,-0.8575000762939453,-0.3474998474121094,-1.8349990844726598,2,-0.08909338680731704,4.110875646350118,25.51499938964844,1.342866485013624,25.5,1.2666734483679412,25.625,-0.08909338680731704
6379,2005-06-23,25.5,25.56999969482422,25.415000915527344,25.53499984741211,2719000.0,-0.0013706617435385038,1.9523705722070845,1.1666348782505038,58.64978970868254,67.21622413293417,0.027132029301007776,-0.18329912635451961,-0.7298056869318437,-0.10380257435893725,23.683728975386494,0.154998779296875,0.3960676064368478,0.12225027084350515,-0.39209622863820215,0.6365967703252124,-0.13492297889735028,0.3794235205843606,-0.3494247420379466,36.1700228071457,-25.49616032151036,0.2571732497408539,6,0.012499809265140271,-0.3824996948242152,-0.8425002098083496,-0.3125,-1.8449993133544886,3,-0.08509804220760586,-1.7142584670718144,25.53499984741211,4.110875646350118,25.51499938964844,1.342866485013624,25.5,-0.08509804220760586
6380,2005-06-24,25.34499931335449,25.60000038146973,25.334999084472656,25.520000457763672,3699200.0,-0.006078458299824008,-1.7179396891536696,5.000054495912908,46.694220738379464,64.47704732800001,0.1518555489943516,0.008774249219605679,-0.557319730928338,0.030401726253508343,24.514417778287903,0.26500129699707387,0.3621502001453152,-0.05600042343139933,-0.5146320796873987,0.4026312328246,-0.28531625155940077,0.17331540469660212,-0.15995854798197584,3.174670453099368,-53.73649322590437,0.2293158281280003,6,0.1475000381469762,-0.22749900817870383,-0.694999217987057,-0.15749931335448863,-1.6700000762939382,4,-0.07496546340520693,1.9523705722070845,25.5,-1.7142584670718144,25.53499984741211,4.110875646350118,25.51499938964844,-0.07496546340520693
6381,2005-06-27,25.20000076293945,25.399999618530273,25.149999618530273,25.3700008392334,4554600.0,-0.0057209924775432075,1.1739353982667828,0.9714226547939537,37.051829764081226,60.756325288545185,0.277431130852122,0.19196831116763846,-0.3877784317387558,0.1556253485086856,25.106648117540153,0.25,0.312861112091106,-0.21899900436401865,-0.6078784373411459,0.1698804286131086,-0.41343872085258226,-0.024559287875455027,0.5249996185302805,10.869790565278178,-40.93529508639578,0.19443971648856434,6,0.19999885559082387,-0.08250045776366477,-0.5700006484985316,-0.012500762939449572,-1.5799999237060511,0,-0.07043656635476447,-1.7179396891536696,25.34499931335449,1.9523705722070845,25.5,-1.7142584670718144,25.53499984741211,-0.07043656635476447
6382,2005-06-28,25.30500030517578,25.3700008392334,25.149999618530273,25.20000076293945,5106400.0,0.004166648375294901,-1.1463342017119464,-0.6176440889048538,45.23813128025639,57.64288425538609,0.17079676597920113,0.13774200063591024,-0.4697329074402248,0.03142033103882724,25.730883320226173,0.220001220703125,0.25135364123348225,-0.14174947738647603,-0.37944153176333373,0.09594257699038167,-0.2605955045749049,-0.02290345019804718,0.40850006103515923,33.69572879219508,-17.682968468349074,0.1188460271884282,6,0.09499931335449219,-0.18749999999999645,-0.6750001907348633,-0.11750030517578125,-1.8500003814697301,1,-0.0729105393579369,1.1739353982667828,25.20000076293945,-1.7179396891536696,25.34499931335449,1.9523705722070845,25.5,-0.0729105393579369
6383,2005-06-29,23.604999542236328,24.565000534057614,23.46500015258789,24.42499923706055,21812800.0,-0.06718042847016847,-1.0000034679114091,-7.809554950045183,15.39821742162826,51.714902618436334,1.758665685263626,1.7975914981694316,1.234839839720923,1.7027739200308005,26.608582428715454,1.8400001525878906,0.16330299844026896,-1.757750225067138,-2.6153017015445634,-0.9001987485897125,-2.1865259633058507,-1.3289744868284252,2.0972308090209992,6.557347758307229,-40.46502947165685,0.42877573823871357,6,0.9525003433227539,0.9900007247924805,1.0250005722045898,1.5825004577636719,-0.25,2,0.006990083402971914,-1.1463342017119464,25.30500030517578,1.1739353982667828,25.20000076293945,-1.7179396891536696,25.34499931335449,0.006990083402971914
6384,2005-06-30,23.395000457763672,23.65999984741211,23.36000061035156,23.459999084472656,9767000.0,-0.008896381637157225,-3.44448840035021,0.07926664743810384,12.013528952345382,44.93634470566997,1.8347482236944828,1.9550343526544047,1.4525454141631577,1.8842105853197069,27.581690113777814,0.2999992370605504,0.06872951919481807,-1.8707493782043443,-3.099887848546455,-0.6416109078622334,-2.4853186133754015,-1.256180143033287,2.217740685546879,1.5624933476953695,-39.08420468570022,0.6145692351710558,6,1.109999656677246,1.1475000381469727,1.234999656677246,1.7924995422363281,0.034999847412109375,3,0.013036986501727688,-1.0000034679114091,23.604999542236328,-1.1463342017119464,25.30500030517578,1.1739353982667828,25.20000076293945,0.013036986501727688
6385,2005-07-01,23.354999542236328,23.68000030517578,23.28000068664551,23.479999542236328,5528000.0,-0.0017098061442468726,-1.909112347237492,1.9231175538470568,12.390909968477231,38.36291796912105,1.6973852180724869,1.941800375061014,1.4941440610195755,1.8939289586339463,28.41949244960077,0.3999996185302699,-0.048895532656132445,-1.8137502670288086,-3.3102825784872074,-0.31721795557040977,-2.56201642275801,-1.0654841112996074,2.122577169096683,3.5376836498752304,-34.5131452888984,0.7482661557291999,7,1.090001106262207,1.1475009918212926,1.2525005340576172,1.8325004577636719,0.2950000762939453,4,0.012845264409731438,-3.44448840035021,23.395000457763672,-1.0000034679114091,23.604999542236328,-1.1463342017119464,25.30500030517578,0.012845264409731438
6386,2005-07-05,23.54999923706055,23.63500022888184,23.354999542236328,23.36000061035156,5235800.0,0.008349376949101428,-1.7999961853173219,-1.5199890136719318,18.456353072048046,33.81070933382912,1.3373227084745487,1.6855468986424,1.3023961795948047,1.6718682671769614,29.302570664697924,0.28000068664551137,-0.1566328807039703,-1.5250005722045863,-3.180425526529163,0.1304243821199904,-2.352713049366873,-0.6972880950422997,1.75177139229746,12.918589985781606,-24.999005164059326,0.8277124771622878,7,0.8950014114379847,0.9525012969970703,1.1050009727477992,1.6375007629394496,0.18500137329100852,1,0.005307855798283301,-1.909112347237492,23.354999542236328,-3.44448840035021,23.395000457763672,-1.0000034679114091,23.604999542236328,0.005307855798283301
6387,2005-07-06,23.020000457763672,23.60000038146973,22.95000076293945,23.55500030517578,6387600.0,-0.022505256750192215,1.0799987792968742,-2.8158090228280113,13.95348063541364,28.871829060145792,1.6496670630259977,2.12732409968104,1.8219793158723654,2.1714494042124635,29.86803988465599,0.6499996185302805,-0.3125259415466246,-1.9297493934631333,-3.806130143665257,-0.05336864326100965,-2.867939768564195,-0.9915590183620715,2.12002857617734,4.3343470430189095,-30.326498854043002,0.9381903751010612,7,1.255000114440918,1.317500114440918,1.6374993324279785,2.0874996185302734,0.8099994659423793,2,0.026064307972998746,-1.7999961853173219,23.54999923706055,-1.909112347237492,23.354999542236328,-3.44448840035021,23.395000457763672,0.026064307972998746
6388,2005-07-07,22.934999465942386,23.0,22.7450008392334,22.774999618530273,7098800.0,-0.003692484367115556,-1.3182015224289505,-0.2990652206464376,13.694712044705582,23.876820430815023,1.4830290574695546,2.125174642570169,1.9047111628714113,2.225229671239706,30.273621798249454,0.27499961853027344,-0.474669586695768,-1.8902503967285114,-3.9548479546571365,0.17434716120011373,-2.922549175692822,-0.8579516177642006,1.9860267408984704,20.320720345812067,-13.100295622384433,1.0322987789643119,7,1.2375011444091761,1.3000011444091761,1.725000381469723,2.0650005340576136,0.9150009155273438,3,0.022672791361336042,1.0799987792968742,23.020000457763672,-1.7999961853173219,23.54999923706055,-1.909112347237492,23.354999542236328,0.022672791361336042
6389,2005-07-08,23.10000038146973,23.17499923706055,22.875,22.920000076293945,4577600.0,0.0071942846901900115,-1.2222128032326236,1.1250029802350783,14.184398698133123,20.264617981898766,1.0524642594228233,1.8618872110305453,1.7330252579495102,2.0298900721684596,30.993391989607705,0.2999992370605504,-0.6176673347086172,-1.602249526977534,-3.772926046797778,0.5684269928427099,-2.6875877868876543,-0.5169112670674139,1.5599027812582307,37.96788716649468,10.567303591735449,1.0853382599101213,7,0.9724998474121058,1.1350002288818324,1.8449993133544886,1.8874998092651332,0.754999160766598,4,0.011038924526215688,-1.3182015224289505,22.934999465942386,1.0799987792968742,23.020000457763672,-1.7999961853173219,23.54999923706055,0.011038924526215688
6390,2005-07-11,23.32999992370605,23.34000015258789,23.13999938964844,23.13999938964844,4869400.0,0.009956689975677335,-1.105265271294525,1.0555567329291984,20.110184876245597,18.38221299436147,0.5661110954305961,1.528312379474091,1.4954905441364055,1.7703417502584102,31.24158924947318,0.2399997711181605,-0.7710376717927012,-1.256750011444094,-3.462871384474205,0.9493713615860173,-2.3598106979591513,-0.15368932492903653,1.1001149602025606,65.73027928746484,39.486920826483576,1.1030606865150563,7,0.7275009155273473,0.9050006866455114,1.6149997711181676,1.6575002670288121,0.3799991607666051,0,0.00428634298314412,-1.2222128032326236,23.10000038146973,-1.3182015224289505,22.934999465942386,1.0799987792968742,23.020000457763672,0.00428634298314412
6391,2005-07-12,23.59000015258789,23.60000038146973,23.28000068664551,23.28000068664551,5159000.0,0.011144459054097444,-1.0645177168382731,1.631571550469349,25.161300166960658,16.151453981773056,0.060027791690689725,1.1774645744944507,1.2251793370529853,1.4816054726754935,31.27008178637878,0.31999969482421875,-0.9328064939966083,-0.90074977874756,-3.104808890290336,1.3033093327952159,-2.002779334518948,0.20127977702382793,0.6379010459596941,98.83038196071043,73.075764787197,1.1020295557713888,7,0.06500053405761719,0.6450004577636719,1.3949995040893555,1.2149991989135742,0.19000053405762074,1,0.002543427959062594,-1.105265271294525,23.32999992370605,-1.2222128032326236,23.10000038146973,-1.3182015224289505,22.934999465942386,0.002543427959062594
6392,2005-07-13,23.479999542236328,23.60000038146973,23.395000457763672,23.59000015258789,3668600.0,-0.004663018636712257,2.1538190674607818,-0.354841289862121,24.0857474641645,17.116735097610416,-0.12971295849478537,1.195162156542203,1.3253124820038593,1.5661699672218852,31.738181653225084,0.20499992370605824,-1.085072180180525,-0.913250350952147,-3.114886758125664,1.2883860562213698,-2.0140685545389054,0.1875678526346114,0.5699536131935545,85.96480661036045,61.25760063465375,1.1008182035867575,7,-0.2674989700317383,0.7550010681152344,1.5462498664855957,1.3249998092651367,0.38500022888183594,2,0.010860352346111712,-1.0645177168382731,23.59000015258789,-1.105265271294525,23.32999992370605,-1.2222128032326236,23.10000038146973,0.010860352346111712
6393,2005-07-14,23.44499969482422,23.729999542236328,23.42499923706055,23.604999542236328,5870000.0,-0.0014906238541082528,-2.049991416963967,1.4545359966708282,24.0857474641645,18.45809271003476,-0.13387417357386155,1.126045707140669,1.3390349814270408,1.5787048529088956,32.24011583023187,0.3050003051757777,-1.229008914480442,-0.845500183105468,-3.021316785122835,1.3303164189118988,-1.9334084841141497,0.2424081179032136,0.4483591826620845,66.66666666666666,41.616231155534955,1.087908301008683,7,-0.20749950408935547,0.7900009155273438,1.6100001335144043,1.380000114440918,0.470001220703125,3,0.016421421791138924,2.1538190674607818,23.479999542236328,-1.0645177168382731,23.59000015258789,-1.105265271294525,23.32999992370605,0.016421421791138924
6394,2005-07-15,23.415000915527344,23.520000457763672,23.34499931335449,23.44499969482422,3029800.0,-0.0012795384810133648,-1.0588129698193207,0.18749254941229765,24.869801044571943,19.844636162934176,-0.1125788421053393,1.0470927765591291,1.3513212582025886,1.5937399123318627,32.62252029495634,0.17500114440918324,-1.4126689670710277,-0.7722490310668952,-2.90597436099722,1.3614762988634297,-1.839111696032056,0.29461363389826545,0.34055499736860995,46.61041606051757,18.01653041747906,1.0668626649651622,7,-0.17750072479248047,0.7949991226196289,1.7374992370605469,1.4599990844726562,0.5049991607666016,4,0.01857781118658508,-2.049991416963967,23.44499969482422,2.1538190674607818,23.479999542236328,-1.0645177168382731,23.59000015258789,0.01857781118658508
6395,2005-07-18,23.2549991607666,23.42499923706055,23.2549991607666,23.364999771118164,2753200.0,-0.006833301238721723,-2.0908933277847783,3.6668362156663274,24.773010754869503,20.546487016581004,0.03547688447587305,1.075581881053182,1.4918696317805669,1.732825644947603,32.80970338999468,0.17000007629394887,-1.3695375931245302,-0.8137507438659668,-2.8732266140684253,1.2457251263364917,-1.8434886789671978,0.21598719123526422,0.47500038146972656,0.0,-29.56206671539643,1.02973793510123,7,-0.01749897003173828,0.9550008773803711,1.9025006294250488,1.6200008392333984,0.5550003051757848,0,0.025800920366489732,-1.0588129698193207,23.415000915527344,-2.049991416963967,23.44499969482422,2.1538190674607818,23.479999542236328,0.025800920366489732
6396,2005-07-19,23.2549991607666,23.36000061035156,23.20000076293945,23.29999923706055,5129000.0,0.0,-1.064555824914073,0.4090893327785037,22.666665310330544,21.514618647127325,-0.0120351392162803,0.9473389944771853,1.4752389684267797,1.7085836900866518,33.25114071303062,0.15999984741210938,-1.2917098393823778,-0.7015007019042976,-2.6754657783291975,1.2724643745206023,-1.6884832401167458,0.2854818363081506,0.3568005371093754,10.37708009443257,-17.891193813309847,0.9869825382124492,7,-0.01749897003173828,0.9550008773803711,1.9087510108947754,1.6200008392333984,0.5050010681152379,1,0.01956568222430577,-2.0908933277847783,23.2549991607666,-1.0588129698193207,23.415000915527344,-2.049991416963967,23.44499969482422,0.01956568222430577
6397,2005-07-20,23.145000457763672,23.295000076293945,23.125,23.2549991607666,4400200.0,-0.004730109953669959,-1.2666734483679412,2.444411477980564,39.35187229240363,24.365414230204888,0.13137497292587952,0.91773216016459,1.565212829786013,1.791139448149238,33.94716737283296,0.1700000762939453,-1.2168025993338532,-0.6929994583129897,-2.55436974279122,1.1683708261652406,-1.6236846005521066,0.2376856839261272,0.36278337707519626,3.305863288712901,-26.564079081134544,0.9306851422391159,7,0.1574993133544922,1.052499771118164,2.088749408721924,1.7299995422363281,0.3699989318847692,2,0.0274357406058654,-1.064555824914073,23.2549991607666,-2.0908933277847783,23.2549991607666,-1.0588129698193207,23.415000915527344,0.0274357406058654
6398,2005-07-21,23.26000022888184,23.315000534057614,23.15999984741211,23.15999984741211,6015800.0,0.004968665752589807,-2.100001907341286,-0.9091050961488766,46.73123017027594,27.981728838220754,0.07523667205063944,0.6572540292438269,1.4362697180132251,1.646452280249786,34.369420400185724,0.17000007629394176,-1.169695935686022,-0.4642497062683084,-2.1596189754022177,1.2311195628656009,-1.3119343408352648,0.383434928298648,0.15624964648437256,34.17723352680515,0.6965745827861056,0.8476846345669551,7,0.16749954223632457,0.9374999999999964,2.001249790191647,1.6149997711181605,0.19000053405761008,3,0.026010298206493587,-1.2666734483679412,23.145000457763672,-1.064555824914073,23.2549991607666,-2.0908933277847783,23.2549991607666,0.026010298206493587
6399,2005-07-22,23.32999992370605,23.34499931335449,23.20000076293945,23.2450008392334,3094800.0,0.003009445147695855,1.5217607642806574,0.8499876022811146,49.40335019751754,31.236524985028748,0.04614617484561023,0.43884780620370734,1.347049829477701,1.5431983737873445,35.37722973075795,0.14499855041503906,-1.0406176634728617,-0.2857500076293995,-1.766824675500203,1.195324660241404,-1.0262873415647995,0.4547873263060005,-0.5849990844726527,68.33348168304671,29.7819648161083,0.7405373339354016,7,0.09749984741211293,0.8675003051757848,1.9312500953674352,1.5450000762939489,0.19000053405762074,4,0.025075053310517292,-2.100001907341286,23.26000022888184,-1.2666734483679412,23.145000457763672,-1.064555824914073,23.2549991607666,0.025075053310517292
6400,2005-07-25,23.44499969482422,23.540000915527344,23.26499938964844,23.32999992370605,3499400.0,0.004929265816298267,-1.2449027255529708,1.3529530562787089,47.39455151262722,33.70688624565836,-0.05679833031977921,0.18362078192004816,1.220056278053935,1.3992672929459644,36.62651204204232,0.2750015258789027,-0.8904038363170486,-0.07575025558471538,-1.3135639144310005,1.1620634032615698,-0.6946570850078579,0.5431565738384272,-0.6879988861083994,77.10819009100102,33.855483870830284,0.6189068294231417,7,-0.017499923706054688,0.7525005340576172,1.830000400543213,1.4375009536743164,-0.24499893188476918,0,0.020260199942531365,1.5217607642806574,23.32999992370605,-2.100001907341286,23.26000022888184,-1.2666734483679412,23.145000457763672,0.020260199942531365
6401,2005-07-26,23.42499923706055,23.520000457763672,23.364999771118164,23.45000076293945,2894600.0,-0.0008530798901261738,-1.1379337560179947,-0.21740500555613204,63.455099397506594,38.08125868269638,-0.07002893016750633,0.06727349349104017,1.2319353894042742,1.389846600586342,38.904213715321774,0.1550006866455078,-0.7459395956301087,-0.007000637054439096,-0.9595176343890834,0.9455163602802052,-0.4832591357217595,0.4692578616128813,-0.6366784240722687,72.28881331004774,23.117105125681746,0.47625849866732206,7,0.002500534057613635,0.7725009918212855,1.8775005340576136,1.4575014114379847,-0.36499977111816406,1,0.01643544253665241,-1.2449027255529708,23.44499969482422,1.5217607642806574,23.32999992370605,-2.100001907341286,23.26000022888184,0.01643544253665241
6402,2005-07-27,23.459999084472656,23.625,23.42499923706055,23.48500061035156,2201600.0,0.0014941237375467598,-3.2104882749761474,1.000000000000142,68.04122495048105,42.96520062562044,-0.12087555348413304,-0.11914495926058422,1.1816386837092807,1.3256497864129209,41.16015681652069,0.20000076293944957,-0.633436457187976,0.12024927139282227,-0.24453555611687605,0.4850340989025206,-0.06214314236202867,0.3026416851476732,-0.6416110673828115,64.51594378860842,11.211680392054596,0.1823924137548492,7,-0.08499908447265625,0.7175016403198242,1.8425006866455078,1.422501564025879,-0.4199981689453125,2,0.012787773065504604,-1.1379337560179947,23.42499923706055,-1.2449027255529708,23.44499969482422,1.5217607642806574,23.32999992370605,0.012787773065504604
6403,2005-07-28,23.770000457763672,23.864999771118164,23.51499938964844,23.520000457763672,3119800.0,0.013214040297904184,-1.6922885061181836,-9.99938968568955,70.93749739229744,48.083833553145496,-0.4245761101760941,-0.43864038825344664,0.8591437579568861,0.9915502904034952,39.60125050258328,0.4050006866455078,-0.5440595566828534,0.42200059890747,0.025842790734458276,0.8181584070804817,0.2239216948209659,0.6200795029939741,-0.9032157216992189,85.71436766279182,29.211465110243566,0.19807890408650514,7,-0.27500057220458984,0.4075002670288086,1.5324993133544957,1.1125001907348633,-0.6949996948242223,3,-0.01072785289038325,-3.2104882749761474,23.459999084472656,-1.1379337560179947,23.42499923706055,-1.2449027255529708,23.44499969482422,-0.01072785289038325
6404,2005-07-29,23.70000076293945,23.84000015258789,23.57500076293945,23.80500030517578,2713000.0,-0.0029448756195273873,2.02857765667579,-0.4199981689453267,62.84724659756946,52.31430420233438,-0.34631661725036267,-0.3632429046624459,0.9197698719394012,1.03799768667864,37.820637229235565,0.26499938964844105,-0.43638578480935664,0.3367508888244579,-0.0893734106859867,0.7628751883349025,0.12368873906923739,0.5498130385796784,-0.7533588240706983,72.50018278746035,16.45543431569861,0.21306214975522153,7,-0.20500087738036754,0.4724998474121129,1.614999294281013,1.1824998855590856,-0.47000122070312145,4,-0.01054852286717789,-1.6922885061181836,23.770000457763672,-3.2104882749761474,23.459999084472656,-1.1379337560179947,23.42499923706055,-0.01054852286717789
6405,2005-08-01,23.65500068664551,23.88999938964844,23.649999618530273,23.774999618530273,2579400.0,-0.0018987373352453707,-2.6922738343261794,1.1428519527701364,52.65308219658002,55.646128300806545,-0.26665048139888015,-0.31053648151004865,0.9501668488758774,1.0634154961945796,35.77702223349497,0.23999977111816762,-0.3226230812865367,0.27675075531006144,-0.16882741381683886,0.7223289244369617,0.053961670746609514,0.49953983987351336,-0.6348901211968077,55.23830976090943,4.415401269242707,0.22278908456345062,8,-0.14750099182129262,0.5174999237060511,1.6599993705749512,1.2274999618530238,-0.3800010681152379,0,-0.0057070481912120385,2.02857765667579,23.70000076293945,-1.6922885061181836,23.770000457763672,-3.2104882749761474,23.459999084472656,-0.0057070481912120385
6406,2005-08-02,23.67499923706055,23.7450008392334,23.625,23.72500038146973,2239800.0,0.0008454259071879466,1.6666242821118091,0.4166799122611943,58.59030762974215,57.78373222717749,-0.24675570261843305,-0.3380206850427996,0.9156577237712717,1.0187225061816996,33.65194120278248,0.12000083923339844,-0.2089757551100675,0.29049930572510263,-0.1685261205269839,0.7495247319771892,0.06098659259906114,0.5200120188511441,-0.5678997891918733,53.7634232179627,7.080631669397228,0.22951271312604252,8,-0.149999618530277,0.3975009918212855,1.6300005912780726,1.2075014114379847,-0.6049995422363317,1,-0.020063294168032875,-2.6922738343261794,23.65500068664551,2.02857765667579,23.70000076293945,-1.6922885061181836,23.770000457763672,-0.020063294168032875
6407,2005-08-03,23.6200008392334,23.690000534057614,23.59499931335449,23.625,3000200.0,-0.002323058061225125,-2.454450879078515,0.09998092695021935,57.57582763466666,58.98868750099868,-0.13107685290581372,-0.24850815213758892,0.9537565751956478,1.0521283854795556,30.948375616853674,0.095001220703125,-0.0778176908169641,0.2055008888244636,-0.23109995567686425,0.6421017333257915,-0.012799533426200327,0.42380131107512753,-0.434611397186746,28.000386555988637,-15.487250187159692,0.2183004222506633,8,-0.07500076293945312,0.4375,1.638749122619629,1.2624998092651367,-0.3150005340576172,2,-0.023708778721160617,1.6666242821118091,23.67499923706055,-2.6922738343261794,23.65500068664551,2.02857765667579,23.70000076293945,-0.023708778721160617
6408,2005-08-04,23.45499992370605,23.625,23.38500022888184,23.6200008392334,3424400.0,-0.006985643931615604,1.7428664850135833,33.00572300648678,51.55035034620609,59.22724307307518,0.07207289627456603,-0.04485225121385028,1.101526445276999,1.189807463740987,28.11657393928374,0.2399997711181605,0.06272681358571575,0.014499950408932705,-0.35928465465582704,0.38828455547369245,-0.17239235212344894,0.20139225294131435,-0.19914948689921985,13.861348743223717,-28.02376350075975,0.18689230253238007,8,0.12249946594238992,0.20000076293945668,1.8037500381469762,1.427500724792484,0.0699996948242223,3,-0.017693413324604945,-2.454450879078515,23.6200008392334,1.6666242821118091,23.67499923706055,-2.6922738343261794,23.65500068664551,-0.017693413324604945
6409,2005-08-05,23.354999542236328,23.40999984741211,23.274999618530273,23.38999938964844,2191400.0,-0.004263499543594174,2.5999694827323125,0.2121191103713121,54.065063973836736,59.968411124320696,0.1966748667407323,0.07929715035696816,1.184067986170806,1.2573958492509476,25.93779833560177,0.1800003051757777,0.11627640717091836,-0.0982503890991211,-0.4390744817885981,0.2425737035903559,-0.2686624354438578,0.07216165724561563,0.5349998474121129,13.008122516956725,-32.76343351601142,0.170412046344738,8,0.22749996185302734,-0.037499427795410156,1.2212505340576172,1.2400007247924805,0.05500030517578125,4,-0.011988815447866563,1.7428664850135833,23.45499992370605,-2.454450879078515,23.6200008392334,1.6666242821118091,23.67499923706055,-0.011988815447866563
6410,2005-08-08,23.43000030517578,23.48500061035156,23.354999542236328,23.36000061035156,2309600.0,0.003211336519352903,-2.2499523173754596,-1.9999999999998985,56.70503292190096,59.21840373814229,0.13334537941556235,0.01283009778202171,1.0851888381349823,1.1537626000417873,24.149232850024507,0.13000106811523082,0.1463353829634002,-0.028249645233152876,-0.36436210203102704,0.3078628115647213,-0.19630587363208818,0.13980658316578243,0.4476990890502961,32.97878384520486,-16.556532136896465,0.1680562283989367,8,0.15249919891357422,-0.11250019073486328,1.09375,1.1125001907348633,-0.2749996185302699,0,-0.008536097325413716,2.5999694827323125,23.354999542236328,1.7428664850135833,23.45499992370605,-2.454450879078515,23.6200008392334,-0.008536097325413716
6411,2005-08-09,23.649999618530273,23.68000030517578,23.459999084472656,23.489999771118164,2865200.0,0.009389641932949333,1.0,2.2857220708445705,67.84450582112436,59.19654605710265,-0.05741947649404011,-0.213384043794278,0.8446647152224962,0.9137038047706731,22.895802733982375,0.25,0.17237194206832385,0.18874969482421733,-0.15333211897402776,0.5308315086224624,0.017708787925094782,0.3597906017233399,0.2156457801818874,90.36124643809251,33.533301596106725,0.1710409068991232,8,-0.06750011444091797,-0.33249950408935547,0.8237509727478027,0.8525009155273473,-0.6450004577636719,1,-0.015856237042227272,-2.2499523173754596,23.43000030517578,2.5999694827323125,23.354999542236328,1.7428664850135833,23.45499992370605,-0.015856237042227272
6412,2005-08-10,23.73500061035156,23.90500068664551,23.67499923706055,23.70000076293945,2089200.0,0.0035941223337139228,-4.411614235067996,0.21874925494122976,67.14802537806113,58.77549361107639,-0.11097991262666085,-0.2933412287570967,0.7426048735018682,0.8047026751653519,21.496127906626086,0.2550010681152379,0.1993048519133076,0.26100063323974254,-0.10236997873752429,0.6243712452170094,0.07931532725110912,0.44268593922837596,-0.4600009918212855,73.0159066551207,12.772448076028915,0.18168530598863292,8,-0.14500045776366832,-0.4099998474121058,0.7387499809265172,0.7674999237060618,-0.5500011444091726,2,-0.028017733238958176,1.0,23.649999618530273,-2.2499523173754596,23.43000030517578,2.5999694827323125,23.354999542236328,-0.028017733238958176
6413,2005-08-11,23.82999992370605,23.85000038146973,23.70499992370605,23.774999618530273,2496400.0,0.004002498879779326,2.0526019916478493,1.5714441416892717,67.73049837266629,59.3180771416427,-0.21967437163134562,-0.37736616671432444,0.6140516111695042,0.6860918086040009,20.464485127950702,0.14500045776367898,0.20051158500980293,0.3367499351501415,-0.059459776631218375,0.7329596469315014,0.13864507925946157,0.5348547910408215,-0.5424002838134747,88.09513717749105,27.68221514723787,0.19810485589068003,8,-0.2399997711181605,-0.504999160766598,0.4762506484985387,0.5075006484985387,-0.9650001525878871,3,-0.022031037356739613,-4.411614235067996,23.73500061035156,1.0,23.649999618530273,-2.2499523173754596,23.43000030517578,-0.022031037356739613
6414,2005-08-12,23.85000038146973,23.92499923706055,23.7450008392334,23.75,1439400.0,0.0008392974329716196,-2.2727367307659607,1.8181786655571248,65.39925939785843,60.734319052895856,-0.24156267215342453,-0.382729344831894,0.5584259302942094,0.6591219145995275,19.3141585781774,0.179998397827152,0.19374094884894077,0.33500041961670135,-0.08984675867034397,0.7598475979037467,0.12257683047317869,0.547424008760224,-0.5500527206420962,86.84229899211637,27.362207893422706,0.21242358914352305,8,-0.25000095367431996,-0.4500007629394567,0.3537502288818324,0.3850002288818324,-1.25,4,-0.013626866152671724,2.0526019916478493,23.82999992370605,-4.411614235067996,23.73500061035156,1.0,23.649999618530273,-0.013626866152671724
6415,2005-08-15,23.854999542236328,23.95000076293945,23.834999084472656,23.88999938964844,1930800.0,0.00020960841453421253,-2.0666802298966553,-0.3499971389879878,66.53848298203854,61.61744964759547,-0.2404996346379491,-0.35887282466892856,0.5184146070438764,0.6412835962908865,17.960859800213306,0.11500167846679332,0.1546049783424337,0.3099995613098159,-0.1222165441098717,0.7422156667295035,0.09389150859997386,0.5261076140196579,-0.5300498183593767,80.6120621871381,21.812318874914787,0.2161080527098431,8,-0.24249935150146484,-0.31749916076660156,0.2987508773803711,0.3800010681152344,-1.5149993896484375,0,-0.018654357718025816,-2.2727367307659607,23.85000038146973,2.0526019916478493,23.82999992370605,-4.411614235067996,23.73500061035156,-0.018654357718025816
6416,2005-08-16,23.709999084472656,23.920000076293945,23.69499969482422,23.86000061035156,1672400.0,-0.006078409580639099,-1.5,4.285776566756956,58.8652491863331,61.76071870889173,-0.10059050767945266,-0.18765849225379583,0.6218052067036837,0.7748664769334539,16.238236405662708,0.22500038146972656,0.13423742404819805,0.14224910736083984,-0.27327189734574375,0.5577701120674234,-0.06551139499245195,0.35000960971413164,-0.34754629825195593,12.727146622276745,-43.47619322963632,0.20776050235329255,8,-0.09749889373779297,-0.1724987030029297,0.4362516403198242,0.5250015258789062,-0.6149997711181676,1,-0.02340777812136674,-2.0666802298966553,23.854999542236328,-2.2727367307659607,23.85000038146973,2.0526019916478493,23.82999992370605,-0.02340777812136674
6417,2005-08-17,23.78000068664551,23.86000061035156,23.59499931335449,23.690000534057614,1967600.0,0.00295240847220013,1.1200103759766227,-0.5999949137887803,50.4273601807581,61.63594202384196,-0.16260946985775604,-0.2188698437987604,0.5069254616165892,0.6924610693635849,14.354603358449076,0.2650012969970703,0.1373925261885134,0.18050069808960245,-0.1940294759399066,0.5550308721191115,-0.006764388925152076,0.367765785104357,-0.38229502182168673,52.11285010450278,-0.34277346190722113,0.18726508701475517,8,-0.16750049591064808,-0.2425003051757848,0.1649999618530238,0.45499992370605113,-0.7750015258789098,2,-0.0325904753364511,-1.5,23.709999084472656,-2.0666802298966553,23.854999542236328,-2.2727367307659607,23.85000038146973,-0.0325904753364511
6418,2005-08-18,23.864999771118164,23.934999465942386,23.73500061035156,23.73500061035156,1970200.0,0.00357439369294843,-2.076925334154907,1.4444326707073387,56.96198660509512,61.957822316203995,-0.2048791704639541,-0.27006636641969806,0.38033444533654404,0.6009351744867502,12.348282918828836,0.19999885559082742,0.13325164360457364,0.23524980545044016,-0.12111336498248804,0.5916129758833684,0.057068220233976064,0.41343139066690426,-0.434156400407403,76.05615641269583,25.05638214318453,0.17818158521646332,8,-0.21249961853027344,-0.3274993896484375,-0.1412491798400879,0.37000083923339844,-0.9249992370605504,3,-0.02849362294981983,1.1200103759766227,23.78000068664551,-1.5,23.709999084472656,-2.0666802298966553,23.854999542236328,-0.02849362294981983
6419,2005-08-19,23.915000915527344,23.98500061035156,23.875,23.959999084472656,1921200.0,0.0020951663477362104,1.3157725666560574,-0.3461419956864204,60.92437446205562,62.42663804288785,-0.18672664739129985,-0.28880051948597085,0.28411272452501635,0.5435140168827814,10.421853514879686,0.12000083923339488,0.13617955060655618,0.25600090026855327,-0.09272054719134104,0.6047223477284476,0.08164017653860611,0.4303616239985004,-0.45300810128286173,82.05141999188248,30.28293285396029,0.1743607237299476,8,-0.19250106811523438,-0.3600006103515625,-0.17875051498413086,0.31999969482421875,-0.6750011444091797,4,-0.0439055448133997,-2.076925334154907,23.864999771118164,1.1200103759766227,23.78000068664551,-1.5,23.709999084472656,-0.0439055448133997
6420,2005-08-22,23.920000076293945,24.045000076293945,23.73500061035156,23.98500061035156,1508200.0,0.00020903870270627678,2.351355252440936,1.444515089860891,60.42555747282215,61.60231044863205,-0.12841390306296674,-0.2702448396137669,0.22941907865340738,0.5335234719187341,9.229926444174971,0.30999946594238637,0.16196769123697052,0.2372500419616692,-0.11478919155983291,0.5892892754831713,0.06123042520091815,0.4132696587224203,-0.41616663836089884,72.22226931717056,19.850779380468452,0.17601961676075176,8,-0.10000038146972656,-0.33500003814697266,-0.19624996185302734,0.3150005340576172,-0.46999931335449574,0,-0.055183933554097675,1.3157725666560574,23.915000915527344,-2.076925334154907,23.864999771118164,1.1200103759766227,23.78000068664551,-0.055183933554097675
6421,2005-08-23,23.809999465942386,23.97500038146973,23.809999465942386,23.920000076293945,2251000.0,-0.00459868770905969,-2.0000000000001936,1.6923031779101878,57.7235003318469,60.555140999052696,0.007453260155781294,-0.1369432456879558,0.29161329725356566,0.6418341635523284,7.973586153490563,0.16500091552734375,0.1924379068763784,0.1079994201660206,-0.2263564853083011,0.4423553256403423,-0.059178532571138476,0.2751773729031797,-0.2520493641732493,47.77773068283086,-7.359429980279749,0.1671779527371606,8,0.010000228881832385,-0.2249994277954137,-0.0862493515014684,0.42500114440917613,-0.09000015258789773,1,-0.06173873777095917,2.351355252440936,23.920000076293945,1.3157725666560574,23.915000915527344,-2.076925334154907,23.864999771118164,-0.06173873777095917
6422,2005-08-24,23.76000022888184,23.895000457763672,23.625,23.625,1968200.0,-0.0020999260051250968,-3.0,-1.227267998335486,63.67712314097978,60.10476597330975,0.06858395882665747,-0.06673798614011872,0.29481851405169124,0.6887178868442021,7.301136096178594,0.2700004577636719,0.21505570350989345,0.0430001258850119,-0.2720004292965825,0.3580006810666063,-0.11450015170578709,0.20050040347581088,-0.15334512966022018,32.14290579970203,-27.04981974929418,0.15750027759079782,8,0.05999946594237926,-0.17500019073486683,-0.03625011444092152,0.475000381469723,0.3400001525878906,2,-0.02798825375089853,-2.0000000000001936,23.809999465942386,2.351355252440936,23.920000076293945,1.3157725666560574,23.915000915527344,-0.02798825375089853
6423,2005-08-25,23.51499938964844,23.59000015258789,23.45000076293945,23.4950008392334,6267000.0,-0.01031148303338747,-1.5454734615316925,0.1481371593269414,56.34918952958218,59.09920265461239,0.29525186560978867,0.16672749422846422,0.4869569658972317,0.9248357776055975,7.663361819341984,0.3099994659423899,0.19630636209267394,-0.1892506599426227,-0.5156551183529743,0.1371537984677289,-0.3524528891477985,-0.026048430737446893,0.5300006866455043,10.924151549443188,-51.8753619559756,0.16320222920517566,8,0.23250102996825817,0.08750057220458629,0.23500061035155895,0.7200012207031214,0.5450000762939453,3,-0.021688294370373118,-3.0,23.76000022888184,-2.0000000000001936,23.809999465942386,2.351355252440936,23.920000076293945,-0.021688294370373118
6424,2005-08-26,23.45000076293945,23.524999618530273,23.399999618530273,23.51000022888184,2643000.0,-0.0027641347393614346,1.7778319381159267,-3.000190748688425,50.80001831054672,57.35048435777996,0.3325106299921323,0.22349514699861217,0.49789278076274,0.9790462951853591,8.098986865635883,0.125,0.17058321959657974,-0.24174928665161488,-0.5874184403259086,0.10391986702267886,-0.41458386348876175,-0.06891470981446801,0.5830993270874067,7.752109910516769,-56.38975142236373,0.17283457683714704,8,0.2724990844726598,0.17249965667724965,0.3624992370605504,0.7849998474121129,0.5699996948242223,4,-0.021748409905719246,-1.5454734615316925,23.51499938964844,-3.0,23.76000022888184,-2.0000000000001936,23.809999465942386,-0.021748409905719246
6425,2005-08-29,23.520000457763672,23.565000534057614,23.29999923706055,23.334999084472656,2277000.0,0.002985061515855092,-1.0784328391700473,-3.0833836665921264,44.09094928708538,55.708895480085765,0.2346722922907567,0.15058349775561908,0.3688545052824317,0.8991148607967219,8.843403113657983,0.2650012969970632,0.1360202572200464,-0.1649995803833022,-0.5188655025346449,0.1888663417680405,-0.34193254145897356,0.011933380692369155,0.487775613403322,32.5927181791204,-27.0663090422212,0.1769329610756722,8,0.15249919891357422,0.13499927520751953,0.2924995422363281,0.7150001525878906,0.4099998474121094,0,-0.011904790867173776,1.7778319381159267,23.45000076293945,-1.5454734615316925,23.51499938964844,-3.0,23.76000022888184,-0.011904790867173776
6426,2005-08-30,23.20000076293945,23.46999931335449,23.1299991607666,23.46999931335449,5686200.0,-0.01360542893691119,1.5185331703836353,-1.4594407901519681,29.962538789925986,53.43502643665998,0.5305096213517437,0.4565821109554271,0.6289096875363747,1.2088977477670646,9.711482788409429,0.3900012969970703,0.09517694837920487,-0.4612493515014684,-0.8763950545209163,-0.04610364848202053,-0.6688222030111923,-0.25367649999174446,0.7653086981811583,9.150520717759788,-46.80229057401513,0.20757285150972393,8,0.38749885559082387,0.38749885559082387,0.6124992370605504,1.034999847412113,0.9399986267089915,1,0.010775861714597879,-1.0784328391700473,23.520000457763672,1.7778319381159267,23.45000076293945,-1.5454734615316925,23.51499938964844,0.010775861714597879
6427,2005-08-31,23.059999465942386,23.229999542236328,22.90999984741211,23.20000076293945,6709600.0,-0.006034538465218731,2.2000152588763746,0.5185261060915127,22.101454283100466,49.56163395643835,0.6231713064489526,0.5823350217643615,0.7056201695270481,1.3365668648106848,10.713758970772874,0.31999969482421875,0.04498636629764263,-0.5732505798339815,-1.0680156059782995,-0.07848555368966359,-0.8206330929061423,-0.3258680667618208,0.8384851711499017,22.058757531219317,-28.596090818191666,0.24738251307215922,8,0.417500495910641,0.417500495910641,0.7525005340576136,1.1750011444091761,0.9549999237060547,2,0.028620982770917403,1.5185331703836353,23.20000076293945,-1.0784328391700473,23.520000457763672,1.7778319381159267,23.45000076293945,0.028620982770917403
6428,2005-09-01,23.040000915527344,23.15999984741211,22.98500061035156,23.024999618530273,4570800.0,-0.0008672398472766574,-2.684221093420403,-0.10715112873122164,20.652175415366827,45.08694517347293,0.5742225524494131,0.6004332983949858,0.6601458273528564,1.3425547001292486,11.09121247655896,0.17499923706055043,0.01253060796509331,-0.5724991798400865,-1.1296204013440274,-0.015377958336145525,-0.8510597905920569,-0.293938569088116,0.759635242596925,19.847470508926783,-25.146378237196636,0.2785606107519711,9,0.4374990463256836,0.4374990463256836,0.7362494468688965,1.1949996948242188,0.8399982452392578,3,0.04600691943670987,2.2000152588763746,23.059999465942386,1.5185331703836353,23.20000076293945,-1.0784328391700473,23.520000457763672,0.04600691943670987
6429,2005-09-02,23.07500076293945,23.184999465942386,22.95499992370605,23.04999923706055,2075200.0,0.0015190905391204712,-1.1395291070066134,1.6666242848056294,22.340465825990208,40.855268323824944,0.4554315422377293,0.5727460881836812,0.5598582017424825,1.297517385316219,11.189090701958152,0.22999954223633523,-0.01267787231662254,-0.5234993934631369,-1.1205100686855154,0.0735112817592416,-0.8220047310743261,-0.22499405585194765,0.6356717641136029,25.190953061800535,-14.665510126253253,0.29850533761118847,9,0.3674993515014684,0.40249919891357777,0.7612495422363317,1.159999847412113,0.8549995422363317,4,0.042686832954949905,-2.684221093420403,23.040000915527344,2.2000152588763746,23.059999465942386,1.5185331703836353,23.20000076293945,0.042686832954949905
6430,2005-09-06,23.229999542236328,23.270000457763672,23.13999938964844,23.190000534057614,2624000.0,0.0067171733118995824,1.1666693157434043,1.5998626792804258,33.0985858737818,38.11916671737326,0.21485774851414163,0.4237198360488108,0.34502355095576576,1.1348772675702463,11.45035959928317,0.1949996948242223,-0.05401086934326926,-0.35850057601928853,-0.973814579312883,0.2568134272743059,-0.6661575776660875,-0.05084357437248954,0.40060571685263113,57.14285714285751,13.282393761185254,0.30765700164679777,9,0.1725006103515625,0.24750041961669922,0.6037507057189941,1.0050010681152344,0.7399997711181605,1,0.03400778868251719,-1.1395291070066134,23.07500076293945,-2.684221093420403,23.040000915527344,2.2000152588763746,23.059999465942386,0.03400778868251719
6431,2005-09-07,23.274999618530273,23.28499984741211,23.09499931335449,23.184999465942386,2026400.0,0.001937153559220972,2.454535996670893,2.250059606122452,31.899559736388667,34.588326339085356,0.09609225474190097,0.3680556339831682,0.2441512737684306,1.086571412020831,12.544591810076666,0.19000053405762074,-0.108868447779912,-0.2947504997253425,-0.9248503927878637,0.3353493933371787,-0.6098004462566031,0.02029944680591811,0.28354509939100225,97.33327229817709,52.264652506770254,0.3150499465312611,9,-0.024999618530273438,0.2025003433227539,0.5650005340576172,0.9600009918212891,0.6550006866455078,2,0.028141812991654414,1.1666693157434043,23.229999542236328,-1.1395291070066134,23.07500076293945,-2.684221093420403,23.040000915527344,0.028141812991654414
6432,2005-09-08,23.06999969482422,23.20499992370605,22.979999542236328,23.190000534057614,2939600.0,-0.008807730486184218,2.0000127156899845,-1.3333403975755653,23.762330116644435,30.967564182092275,0.21559465791755628,0.5488191638273712,0.3863599488507674,1.2854432100286743,14.029476958279396,0.2950000762939453,-0.1742643714320664,-0.4665003776550307,-1.1292227307406613,0.19622197543059983,-0.7978615541978478,-0.13513920111221367,0.4236905360461414,34.848423547092,-6.040214883313311,0.3313611765428161,9,0.16750049591064453,0.4075002670288086,0.7287502288818359,1.1650009155273438,1.4200000762939453,3,0.046380568226200625,2.454535996670893,23.274999618530273,1.1666693157434043,23.229999542236328,-1.1395291070066134,23.07500076293945,0.046380568226200625
6433,2005-09-09,23.30500030517578,23.36000061035156,23.10000038146973,23.10000038146973,2092600.0,0.010186415841361596,-1.5365885428781623,-1.7083207502185698,32.058773370672625,28.885203633217376,-0.05847638305235492,0.28719487266561217,0.14480868843971706,1.0460179497484319,15.302907432948418,0.2900009155273402,-0.22843103471306136,-0.20524978637695312,-0.8605718215860776,0.45007224883217134,-0.5329108039815154,0.12241123122760911,0.13032088734875202,86.41970075870049,48.64194798312983,0.32766101760456295,9,-0.06750011444091797,0.1724996566772461,0.4962501525878906,0.9300003051757812,1.2299995422363281,4,0.030465525645797964,2.0000127156899845,23.06999969482422,2.454535996670893,23.274999618530273,1.1666693157434043,23.229999542236328,0.030465525645797964
6434,2005-09-12,23.524999618530273,23.524999618530273,23.26000022888184,23.26000022888184,4582600.0,0.009440004740340235,-1.0000000000000269,1.2926804305957493,39.68665650740534,28.395837768808484,-0.2980628079940928,0.04384696360568796,-0.07254999002957874,0.8255427683209682,16.108477275178256,0.26499938964843395,-0.285792797337745,0.030999565124510298,-0.6046731611555103,0.6666722914045309,-0.2868367980155,0.3488359282645206,-0.6149997711181641,100.0,63.82892690169981,0.3178363631400111,9,-0.30749988555908203,-0.047499656677246094,0.09125041961669922,0.7100009918212891,0.9899997711181676,0,0.015090310222861891,-1.5365885428781623,23.30500030517578,2.0000127156899845,23.06999969482422,2.454535996670893,23.274999618530273,0.015090310222861891
6435,2005-09-13,23.40999984741211,23.54999923706055,23.3799991607666,23.53499984741211,4569400.0,-0.004888406928074129,1.1935666469776969,-0.4716991996314913,39.583322985284546,29.46481379051499,-0.22384750508859597,0.13048937519373993,0.045098099115620016,0.9365190305577968,16.830580029803034,0.17000007629394887,-0.3224442618035894,-0.06175022125244212,-0.6749752230084596,0.5514747805035753,-0.36836272213044907,0.24486227962556484,-0.4877000045776363,75.43869042041955,39.05302833539668,0.3066125008780086,9,-0.18000030517578125,0.06750011444091797,0.039999961853027344,0.8250007629394531,1.0949993133544922,1,0.022212749301711687,-1.0000000000000269,23.524999618530273,-1.5365885428781623,23.30500030517578,2.0000127156899845,23.06999969482422,0.022212749301711687
6436,2005-09-14,23.15500068664551,23.45499992370605,23.145000457763672,23.45000076293945,2796200.0,-0.010892745084523647,1.032794061548299,2.3600006103515057,35.76469109872458,30.982951214473225,0.0269289798302097,0.36024764242213436,0.2935506831867549,1.1856516770226513,18.396046238986145,0.30999946594237926,-0.3545623183159421,-0.2889994621276806,-0.907040459676864,0.32904153542150283,-0.5980199609022705,0.02002103664690935,-0.20759286804199562,30.70197159722172,-5.963413529643084,0.309020498774591,9,0.09749889373778942,0.322499275207516,0.29499912261962535,1.0799999237060511,1.0399990081787074,2,0.03519752116349628,1.1935666469776969,23.40999984741211,-1.0000000000000269,23.524999618530273,-1.5365885428781623,23.30500030517578,0.03519752116349628
6437,2005-09-15,23.0049991607666,23.20000076293945,22.96500015258789,23.15999984741211,4821200.0,-0.006478148193941657,-1.0000162328438829,0.5254259205379495,37.43839865151181,32.848087129600444,0.18808767867310294,0.4734869422053123,0.45221368413373497,1.325102619792247,19.99868365493793,0.23500061035155895,-0.38974128844151323,-0.4002509117126465,-1.026715316944955,0.22621349351966202,-0.713483114328799,-0.087018709096494,0.5450000762939489,6.837447996139609,-31.717362903358342,0.3132322026161542,9,0.24750041961669922,0.4725008010864258,0.44500064849853516,1.230001449584961,1.1400012969970703,3,0.040208701506353695,1.032794061548299,23.15500068664551,1.1935666469776969,23.40999984741211,-1.0000000000000269,23.524999618530273,0.040208701506353695
6438,2005-09-16,23.184999465942386,23.25,23.0049991607666,23.10000038146973,3295200.0,0.007824399554109185,1.279075956778699,-0.5483787608441518,43.82280941528406,35.23501419507754,0.034440174074443775,0.25289681748617454,0.2858853094191254,1.1401217701899817,21.89221601386896,0.24500083923339844,-0.37331639355147317,-0.1862505912780712,-0.7806444649252029,0.4081432823690605,-0.4834475281016388,0.11094634554549643,0.35329978942871065,37.60677908629744,-4.644250551885818,0.2971969368235661,9,0.07250022888183238,0.292500495910641,0.2725009918212855,1.0500011444091761,1.185001373291012,4,0.05628640652300887,-1.0000162328438829,23.0049991607666,1.032794061548299,23.15500068664551,1.1935666469776969,23.40999984741211,0.05628640652300887
6439,2005-09-19,22.864999771118164,23.170000076293945,22.834999084472656,23.09499931335449,2627400.0,-0.013802014328026413,-1.3103443739970009,-2.7059061125571793,36.325655885428446,35.593577529704945,0.3593031169068652,0.5166907425969001,0.6108011093855374,1.4501159853744419,23.859214305994396,0.3500003814697301,-0.3385657756995286,-0.45375022888183736,-1.031166178927709,0.12366572116403418,-0.7424582039047749,-0.1650422538588998,0.6618335021972683,4.195899334695577,-37.654355929383854,0.2887079750229364,9,0.3274993896484375,0.5749998092651367,0.5925006866455078,1.3700008392333984,1.4200000762939453,0,0.07303739746384785,1.279075956778699,23.184999465942386,-1.0000162328438829,23.0049991607666,1.032794061548299,23.15500068664551,0.07303739746384785
6440,2005-09-20,22.60000038146973,22.979999542236328,22.524999618530273,22.899999618530273,3330000.0,-0.01158973944024122,-1.0222184546263722,1.304347104970731,37.17946941433772,36.18023416058817,0.5873000381086193,0.7143539087639006,0.8703239404586647,1.7017908159479553,26.007361614111414,0.4549999237060547,-0.3050124019064313,-0.6527496337890604,-1.2424280478727425,-0.06307121970537821,-0.9475888408308997,-0.35791042674722107,0.8991595242919921,8.064595519168234,-36.355439351003504,0.29483920704184063,9,0.43749904632568004,0.6849994659423793,0.8999991416931117,1.6350002288818324,1.7749996185302699,1,0.08473446795818917,-1.3103443739970009,22.864999771118164,1.279075956778699,23.184999465942386,-1.0000162328438829,23.0049991607666,0.08473446795818917
6441,2005-09-21,22.34000015258789,22.55500030517578,22.334999084472656,22.54999923706055,4954200.0,-0.011504434712090505,1.0,0.6999987284310312,35.36585082190537,37.4695142389505,0.783071107677884,0.904977503213388,1.1133316037510497,1.944025054253025,28.39726207193779,0.26500129699707387,-0.2819327124667197,-0.8392498970031745,-1.4987893638606558,-0.17971043014569332,-1.1690196304319151,-0.5094801635744339,1.100710135939945,0.5465642744578132,-44.772809444524064,0.3297697334287409,9,0.6024990081787109,0.8499994277954102,1.2350001335144043,1.8950004577636719,1.860000610351559,2,0.0969113246817912,-1.0222184546263722,22.60000038146973,-1.3103443739970009,22.864999771118164,1.279075956778699,23.184999465942386,0.0969113246817912
6442,2005-09-22,23.09499931335449,23.1200008392334,22.54999923706055,22.54999923706055,9127800.0,0.03379584402908509,-1.091748705977889,-2.595249772933619,50.860695397704795,39.558616686398516,0.03575063361065034,0.1028783301609586,0.3533088747121269,1.1764278732031848,29.436480673811054,0.7800006866455078,-0.2711971317768018,-0.05100069046021005,-0.6516896930239966,0.5496883121035765,-0.35134519174210155,0.24934381082168144,0.25725407884893414,83.06005119610404,33.092723079858246,0.30034450128189316,9,-0.15250015258788707,0.09500026702881215,0.4800009727478063,1.1400012969970739,1.2800006866455114,3,0.047629374937182334,1.0,22.34000015258789,-1.0222184546263722,22.60000038146973,-1.3103443739970009,22.864999771118164,0.047629374937182334
6443,2005-09-23,23.0049991607666,23.22500038146973,22.959999084472656,23.065000534057614,3003200.0,-0.0038969541140382313,-2.533314683892016,-0.11009424750731808,48.92305164222819,40.58488281248994,0.08797152735070313,0.16096422405642485,0.43826439661536654,1.2478297507624383,29.83984762529841,0.26500129699707387,-0.2651664433206271,-0.11550083160400249,-0.6930902412016096,0.4620885779936046,-0.404295536402806,0.17329387319480105,0.26587388681835833,75.28079774204511,21.263215651995196,0.28879470479880287,9,-0.0625,0.18500041961669922,0.5700011253356934,1.230001449584961,1.125,4,0.049554502872630524,-1.091748705977889,23.09499931335449,1.0,22.34000015258789,-1.0222184546263722,22.60000038146973,0.049554502872630524
6444,2005-09-26,22.940000534057614,23.114999771118164,22.665000915527344,23.05500030517578,4206600.0,-0.002825413131065768,2.829798631571258,1.9166189840423877,45.41140510723104,41.23244749270622,0.068460735892657,0.19583651243097577,0.49832619184183,1.2958188939701323,30.347958901159842,0.4499988555908203,-0.22727425773610577,-0.15499944686889933,-0.7161354251073213,0.40613653136952266,-0.4355674359881121,0.12556854225031344,0.2849998474121165,67.97759190085164,13.76233196037034,0.2805679891192118,9,-0.045001029968258166,0.24999904632568715,0.654999732971195,1.2950000762939489,1.4249992370605504,0,0.06233654193044802,-2.533314683892016,23.0049991607666,-1.091748705977889,23.09499931335449,1.0,22.34000015258789,0.06233654193044802
6445,2005-09-27,23.239999771118164,23.315000534057614,22.95000076293945,23.040000915527344,3491200.0,0.013077560160260626,1.0857107045738594,-1.7391239447364828,49.487556703875356,42.757210337722974,-0.2885311019682604,-0.13303605513207017,0.20193247781909562,0.9806214681858592,30.354622600747145,0.375,-0.2107688838198527,0.15899982452392436,-0.3705737971095111,0.6885734461573598,-0.1057869862927916,0.4237866353406403,-0.9050006866455078,92.34687224481011,41.78526847240849,0.2647868108167175,9,-0.41499996185302734,-0.05000019073486328,0.39875030517578125,0.9950008392333984,0.9750003814697266,1,0.04496558031780329,2.829798631571258,22.940000534057614,-2.533314683892016,23.0049991607666,-1.091748705977889,23.09499931335449,0.04496558031780329
6446,2005-09-28,23.45000076293945,23.53499984741211,23.28499984741211,23.395000457763672,3476200.0,0.009036187344642954,1.2222372927333762,0.2750030994592458,55.555574145708064,44.77022983707811,-0.5054378870720058,-0.34082145377045947,-0.0019484230172999162,0.7580858591131303,29.656225018422987,0.2950000762939453,-0.2205993039298022,0.3565008163452106,-0.19619677045113448,0.9091984031415556,0.08015202294703982,0.6328496097433813,-1.095401649475093,91.37065666971287,37.21776758225943,0.2763487933981718,9,-0.5150012969970668,-0.29500102996825817,0.25249910354614613,0.7599992752075231,0.5299987792968786,2,0.03944559517978474,1.0857107045738594,23.239999771118164,2.829798631571258,22.940000534057614,-2.533314683892016,23.0049991607666,0.03944559517978474
6447,2005-09-29,23.71999931335449,23.75,23.3799991607666,23.53499984741211,2975400.0,0.011513797084465205,2.020404667927848,3.363607990012637,56.00578112225092,46.12389336007443,-0.7413037149013952,-0.5890396114367533,-0.25901716317533996,0.47611726788314357,28.189012717901573,0.37000083923339844,-0.21682196863770997,0.5934993743896442,-0.025600760535873235,1.2125995093151616,0.28394930692688547,0.9030494418524029,-1.3181841705322235,97.23495742302008,45.21532321490315,0.30955006746275954,9,-0.6774997711181605,-0.6049995422363246,-0.01749944686889293,0.490000724792484,0.10000038146973012,3,0.020236149387859337,1.2222372927333762,23.45000076293945,1.0857107045738594,23.239999771118164,2.829798631571258,22.940000534057614,0.020236149387859337
6448,2005-09-30,24.10000038146973,24.125,23.739999771118164,23.76499938964844,4003800.0,0.01602028158159774,1.0000000000000369,1.8108213994824716,57.95298897272202,48.526930369773716,-1.0927799368812785,-0.9334130225613784,-0.6251135442913913,0.0887890657666972,26.95511954871436,0.40500068664551137,-0.17082563390055583,0.9205004692077665,0.16591522542086423,1.6750857129946688,0.5432078473143171,1.2977930911012159,-1.6172941472167999,98.2876962872001,50.17525762009835,0.37729262189345053,9,-0.870000839233402,-0.870000839233402,-0.3975005149841344,0.10999965667724254,-0.27499961853028054,4,0.011410772372506539,2.020404667927848,23.71999931335449,1.2222372927333762,23.45000076293945,1.0857107045738594,23.239999771118164,0.011410772372506539
6449,2005-10-03,24.059999465942386,24.165000915527344,23.97500038146973,24.10000038146973,3272400.0,-0.0016597889997587156,1.235274318411361,-0.11940536447331712,59.18078814469347,50.97152133981324,-0.9671479433094774,-0.859923573781078,-0.5736427160122197,0.11828179622101587,25.61213630695822,0.19000053405761363,-0.11621844743487486,0.8312496185302756,-0.01733967494397959,1.6798389120045307,0.406954971793148,1.2555442652674031,-1.4459097304296904,91.3579064692865,44.772841156536415,0.42429464673712697,10,-0.8099994659423864,-0.8099994659423864,-0.3849992752075231,0.13750076293944957,-0.2950000762939453,0,0.0029093805643387594,1.0000000000000369,24.10000038146973,2.020404667927848,23.71999931335449,1.2222372927333762,23.45000076293945,0.0029093805643387594
6450,2005-10-04,24.020000457763672,24.20499992370605,24.0,24.059999465942386,3302600.0,-0.0016624692047617629,-4.125002980234992,0.9999523173756372,63.00751983213019,54.04281789650489,-0.7873359792831991,-0.7986524089579063,-0.5261094558450914,0.15054693500324845,24.688654355798544,0.20499992370605113,-0.0873499786394305,0.7517505645751967,-0.16767304114213744,1.671174170292531,0.29203876171652965,1.2114623674338638,-1.2508196042495108,79.89136406514041,30.00433940813481,0.4597118028586673,10,-0.6425008773803711,-0.7500009536743164,-0.3475003242492676,0.17749977111816406,-0.1100006103515625,1,0.014363001947528486,1.235274318411361,24.059999465942386,1.0000000000000369,24.10000038146973,2.020404667927848,23.71999931335449,0.014363001947528486
6451,2005-10-05,23.93000030517578,24.059999465942386,23.78499984741211,23.84000015258789,4893200.0,-0.003746883883126717,-1.749985694939859,-2.250059606122541,64.16541895397759,55.52112051386853,-0.5007330365945037,-0.6925738452550476,-0.4288207477709918,0.23436692466044917,23.375997759918445,0.274999618530277,-0.007611474012495734,0.6290003776550286,-0.33692221334408856,1.5949229686541457,0.14603908215546824,1.111961673154589,-0.9885211632385946,66.66674373118691,10.866031506956745,0.48296129549955924,10,-0.49499988555908203,-0.6600008010864258,-0.2662506103515625,0.2674999237060547,0.19499969482421875,2,0.011909730203825575,-4.125002980234992,24.020000457763672,1.235274318411361,24.059999465942386,1.0000000000000369,24.10000038146973,0.011909730203825575
6452,2005-10-06,24.13999938964844,24.170000076293945,23.959999084472656,24.024999618530273,5829400.0,0.008775557116363242,1.3999956403744918,1.2777730682830049,64.49166930531325,57.250966920877985,-0.6111825298279321,-0.8625231042854757,-0.6300691171426287,0.01567360210209756,21.780662077613673,0.23999977111816406,0.10274515902175807,0.7854994773864767,-0.24305031094967688,1.8140492657226304,0.27122458321839815,1.2997743715545553,-1.046897753898989,86.02139511226834,26.76595635134636,0.514274894168077,10,-0.7049989700317418,-0.8699998855590856,-0.5524997711181676,0.057500839233394885,-0.0999984741210973,3,-0.006627997160626453,-1.749985694939859,23.93000030517578,-4.125002980234992,24.020000457763672,1.235274318411361,24.059999465942386,-0.006627997160626453
6453,2005-10-07,24.01499938964844,24.17499923706055,23.915000915527344,24.125,3767600.0,-0.005178127719986714,1.4761852861034923,-0.9565289502926767,68.54840148625692,59.821744296325306,-0.3663757232666178,-0.718439219550703,-0.5075842919865359,0.13092473200694954,20.88892073478161,0.2599983215332067,0.24997231268287123,0.6249995231628453,-0.4445502180281977,1.6945492643538884,0.09022465256732559,1.159774393758365,-0.788469959344198,54.76178582295398,-10.984983230500774,0.5347748705955215,10,-0.4374990463256907,-0.7449998855590856,-0.5374994277954137,0.18250083923339488,-0.0049991607666015625,4,-0.008119912545501706,1.3999956403744918,24.13999938964844,-1.749985694939859,23.93000030517578,-4.125002980234992,24.020000457763672,-0.008119912545501706
6454,2005-10-10,23.8799991607666,24.03499984741211,23.790000915527344,23.97500038146973,2129200.0,-0.0056214962445525485,1.279058214013236,0.8636426688861748,71.54881981897492,62.27299575355859,-0.09388762351222724,-0.5854984838358526,-0.37446316522109413,0.2573678449825536,20.6241456145619,0.24499893188476562,0.29981423990665235,0.47224931716919016,-0.6183103869116309,1.5628090212500112,-0.07303053487122213,1.0175291692096025,-0.5360532712541399,22.618880023251677,-48.34132039065511,0.5452798520404112,10,-0.13499927520751953,-0.6099996566772461,-0.4024991989135742,0.2975015640258789,0.10000038146972656,0,-0.0023031155678393533,1.4761852861034923,24.01499938964844,1.3999956403744918,24.13999938964844,-1.749985694939859,23.93000030517578,-0.0023031155678393533
6455,2005-10-11,23.93000030517578,24.149999618530273,23.875,23.8799991607666,3334400.0,0.002093850341976955,-8.166735543758145,-0.5263210729199932,78.80436810745275,64.85619508264134,-0.039916848982883835,-0.6266749975938062,-0.42435042818606306,0.196778043821368,20.56872445110257,0.27499961853027344,0.3723162154883042,0.49625043869018626,-0.6190491606227404,1.611550038003113,-0.06139936096627707,1.0539002383466496,-0.4827279315600883,37.179662741108466,-40.92401707444066,0.5576497996564634,10,-0.13750076293945312,-0.6600008010864258,-0.4700002670288086,0.24750041961669922,-0.010000228881835938,1,-0.006895148910284532,1.279058214013236,23.8799991607666,1.4761852861034923,24.01499938964844,1.3999956403744918,24.13999938964844,-0.006895148910284532
6456,2005-10-12,23.96999931335449,24.15500068664551,23.854999542236328,23.86000061035156,2430800.0,0.0016715005294025698,-3.999984105539575,2.1999237078008775,71.39366218726902,66.56595964542113,0.0017913527593904632,-0.6350448143076086,-0.46441312665253776,0.14639532583559145,19.75586260993316,0.30000114440918324,0.47337051424015186,0.4954995155334423,-0.6363498242649506,1.6273488553318352,-0.07042515436575414,1.0614241854326387,-0.4317996337279517,46.75303443150719,-29.454533476578263,0.5659246698991973,10,0.00250053405762074,-0.6999998092651332,-0.5299992561340297,0.20250129699707387,-0.14999961853026988,2,-0.0025031067025917952,-8.166735543758145,23.93000030517578,1.279058214013236,23.8799991607666,1.4761852861034923,24.01499938964844,-0.0025031067025917952
6457,2005-10-13,23.93000030517578,24.07500076293945,23.81999969482422,23.854999542236328,4481800.0,-0.0016687112776186952,-2.517245008023944,0.6818331570460023,73.18302065197942,68.25818538756084,0.08349172054769127,-0.550413882503527,-0.4231708798773468,0.17495409154247454,18.37336862318215,0.2550010681152308,0.5439565038078982,0.40925045013427663,-0.7174038812154109,1.5359047814839641,-0.15407671554056535,0.9725776158091186,-0.31178459625970234,36.363636363636026,-38.31040736696939,0.563327165674843,10,0.06499958038330078,-0.6600008010864258,-0.5662503242492676,0.24250030517578125,-0.05999946594238281,3,0.008148754381003709,-3.999984105539575,23.96999931335449,-8.166735543758145,23.93000030517578,1.279058214013236,23.8799991607666,0.008148754381003709
6458,2005-10-14,24.489999771118164,24.5,23.915000915527344,23.95000076293945,5737000.0,0.023401565348967424,1.0892844370421082,7.1999135344082665,81.12450937435841,70.69637663530138,-0.4641822730701435,-1.0620869098557328,-0.9700749451196202,-0.39238737050150263,17.54301701408606,0.5849990844726562,0.5936305982171426,0.9039999008178725,-0.2899302040187166,2.0979300056544616,0.30703484839957795,1.500964953236167,-0.8013699564272869,98.59151524269028,22.117400329725015,0.5969650524182949,10,-0.3474998474121094,-1.072500228881836,-1.1324996948242188,-0.4174995422363281,-0.639999389648434,4,-0.01837480031835359,-2.517245008023944,23.93000030517578,-3.999984105539575,23.96999931335449,-8.166735543758145,23.93000030517578,-0.01837480031835359
6459,2005-10-17,24.53499984741211,24.614999771118164,24.32500076293945,24.489999771118164,3692800.0,0.0018374878201108391,1.8292596693307877,0.08333362767779823,78.9709357449288,72.47008951450123,-0.485805393112166,-1.0282803432836083,-0.9979629126933389,-0.443903636930866,16.314910005921533,0.2899990081787145,0.6276972821482225,0.8654999732971191,-0.34951945502173487,2.080519401615973,0.25799025913769214,1.4730096874565461,-0.7327782067779545,89.9371174806686,14.831716845717096,0.6075097141594268,10,-0.33500003814697266,-1.0600004196166992,-1.177499771118164,-0.47749900817871094,-0.5599994659423793,0,-0.021397987438163568,1.0892844370421082,24.489999771118164,-2.517245008023944,23.93000030517578,-3.999984105539575,23.96999931335449,-0.021397987438163568
6460,2005-10-18,24.51499938964844,24.690000534057614,24.51499938964844,24.625,3125800.0,-0.0008151806760976488,-2.1818213344431334,-2.4444538634339903,76.03910954253446,73.78938846878532,-0.4338267481742726,-0.9037950062023263,-0.9631478073417341,-0.43403473359483513,14.389456701969983,0.17500114440917258,0.6256258354271438,0.7497495651245139,-0.4110099148436568,1.9105090450926845,0.16936982514042853,1.3301293051085992,-0.5999984741210973,79.88494533368777,6.554561184252989,0.5803797399840847,10,-0.2749986648559606,-1.0024995803833043,-1.1674995422363317,-0.8599987030029332,-0.4549999237060547,1,-0.021823367763901258,1.8292596693307877,24.53499984741211,1.0892844370421082,24.489999771118164,-2.517245008023944,23.93000030517578,-0.021823367763901258
6461,2005-10-19,24.5049991607666,24.54999923706055,24.15500068664551,24.4950008392334,3347400.0,-0.0004079228688891323,6.900091554130819,-0.09089332778471648,71.9887931237137,74.62240222638536,-0.37289983481649003,-0.7623692390422399,-0.9452360089703049,-0.4336883974129897,11.59480375642871,0.39499855041503906,0.6225700278274076,0.6314993858337417,-0.3612642874215517,1.624263059089035,0.13511754920609675,1.1278812224613866,-0.45049831390380746,78.73549484687545,8.080690174582955,0.49638183662764607,10,-0.2649984359741211,-0.9924993515014648,-1.1512494087219238,-1.1099987030029297,-0.45499992370605113,2,-0.023872642501831298,-2.1818213344431334,24.51499938964844,1.8292596693307877,24.53499984741211,1.0892844370421082,24.489999771118164,-0.023872642501831298
6462,2005-10-20,24.19499969482422,24.60000038146973,24.165000915527344,24.51000022888184,2702200.0,-0.012650458133404152,-1.3200089518684672,-31.50534147272069,52.76966211534622,72.86920896295085,-0.06065682634874037,-0.38549990367821607,-0.6335043302603722,-0.1338064183459835,10.988542486316883,0.43499946594238637,0.6022736603599057,0.2664999008178697,-0.6646344175830343,1.1976342192187737,-0.1990672583825841,0.7320670600183234,0.4950008392333949,36.128892531311465,-29.74869771112725,0.4655671592004528,10,0.04500102996826172,-0.682499885559082,-0.8299999237060547,-0.7999992370605469,-0.18499946594237926,3,-0.01549907025128916,6.900091554130819,24.5049991607666,-2.1818213344431334,24.51499938964844,1.8292596693307877,24.53499984741211,-0.01549907025128916
6463,2005-10-21,24.145000457763672,24.270000457763672,23.86000061035156,24.26499938964844,3883600.0,-0.0020665111672327763,5.307638134921854,0.38094834424254864,52.46380176803266,70.74865140173505,0.010864903113834146,-0.25899437082582466,-0.5853807418288604,-0.10286054814027068,10.397242304507786,0.4099998474121129,0.5841614584829067,0.1595005989074707,-0.6673312473904502,0.9863324452053917,-0.25391532424148977,0.5729165220564312,0.5345000839233371,34.33733416980962,-27.14741445826688,0.41341592314896,10,0.1099996566772461,-0.6325006484985352,-0.7800006866455078,-0.75,-0.04500007629394176,4,-0.011389505625039154,-1.3200089518684672,24.19499969482422,6.900091554130819,24.5049991607666,-2.1818213344431334,24.51499938964844,-0.011389505625039154
6464,2005-10-24,24.3700008392334,24.3799991607666,24.104999542236328,24.15999984741211,3442000.0,0.009318715146156897,1.3913256209312932,-1.7500238420700758,59.1623235326132,68.56620200453065,-0.1534568026839196,-0.3914390036591584,-0.8103256928277567,-0.3465977090206671,9.19468908220185,0.27499961853027344,0.5539165911711024,0.3130009651184089,-0.3675358055135973,0.9935377357504152,-0.02726742019759243,0.6532693504344103,0.2767197052001933,61.445816356780355,2.1948088307656803,0.3402683853160025,10,-0.11500072479248047,-0.8575010299682617,-1.0025010108947754,-0.9750003814697266,-0.6050014495849574,0,-0.021337728348639118,5.307638134921854,24.145000457763672,-1.3200089518684672,24.19499969482422,6.900091554130819,24.5049991607666,-0.021337728348639118
6465,2005-10-25,24.28499984741211,24.459999084472656,24.149999618530273,24.3700008392334,2326600.0,-0.003487935531148789,1.339640839241372,-0.4047647160334602,59.31757925764542,67.22441501235026,-0.014308098720274387,-0.23624765715834073,-0.7264170091811906,-0.2803793226036646,8.648366822348425,0.3099994659423828,0.5185828736321874,0.17574996948242116,-0.3917491551947805,0.7432490941596228,-0.10799959285617788,0.4594995318210202,0.3302518996582009,57.432347096318495,-0.8442421831987446,0.28374956233860005,10,-0.029999732971191406,-0.7725000381469727,-0.9687504768371582,-0.8899993896484375,-0.024999618530269885,1,-0.01276505941487227,1.3913256209312932,24.3700008392334,5.307638134921854,24.145000457763672,-1.3200089518684672,24.19499969482422,-0.01276505941487227
6466,2005-10-26,24.375,24.57999992370605,24.20000076293945,24.25,3255000.0,0.0037059976591879984,-2.377793225051604,-1.470571075956468,56.58265071261106,65.37992946353154,-0.04561415514841727,-0.2670898667286288,-0.8118116680191108,-0.39090513475261446,8.834526345377887,0.37999916076660156,0.48818833343717927,0.21950016021728658,-0.2667302423387241,0.7057305627732973,-0.023615041060718767,0.4626153614952919,0.21004170160156121,69.59453364022735,14.214967977176755,0.24311520127800496,10,-0.09999942779541371,-0.8625001907348633,-1.2137503623962402,-1.0900001525878906,-0.23500061035155895,2,-0.012923098833132918,1.339640839241372,24.28499984741211,1.3913256209312932,24.3700008392334,5.307638134921854,24.145000457763672,-0.012923098833132918
6467,2005-10-27,24.20000076293945,24.35000038146973,24.07999992370605,24.32500076293945,3370200.0,-0.0071794558794071595,2.085732970027079,-1.0,55.0409118690153,62.481751962937864,0.1918918327245791,-0.05722001779501795,-0.6364021944560427,-0.23925427079248252,9.441766744273487,0.29500007629394887,0.43131731992018274,0.02050085067748597,-0.4205014944216181,0.46150319577659005,-0.2000003218720643,0.24100202322703623,0.37999916076660156,47.22228844966846,-7.895225411925786,0.22050117254955154,10,0.07499980926513672,-0.5800008773803675,-1.1337513923644984,-1.0100011825561488,-0.1400012969970632,3,-0.006198409964871421,-2.377793225051604,24.375,1.339640839241372,24.28499984741211,1.3913256209312932,24.3700008392334,-0.006198409964871421
6468,2005-10-28,24.375,24.375,24.18000030517578,24.274999618530273,4936000.0,0.007231373204274805,2.8999790192450745,-0.8000030517578125,63.20003580732809,60.729429747648894,-0.001269078691159109,-0.22193958800859548,-0.8116894241806207,-0.4352245852590855,9.20987696360801,0.19499969482421875,0.4208554713078456,0.18175010681152415,-0.2659136401703108,0.6294138537933591,-0.04208176667939156,0.40558198030243986,0.20499992370605113,59.00001525878977,-0.21892401596115008,0.22383187349091688,10,-0.09999942779541371,-0.6974992752075195,-1.3087506294250488,-1.1850004196166992,-0.3400001525878906,4,-0.014974349584334745,2.085732970027079,24.20000076293945,-2.377793225051604,24.375,1.339640839241372,24.28499984741211,-0.014974349584334745
6469,2005-10-31,24.1299991607666,24.45000076293945,24.01499938964844,24.45000076293945,5329400.0,-0.010051316481370143,1.7187449708832927,-3.2000038146826784,54.83089539517634,58.37296150905355,0.20142258534840707,0.030118532170035905,-0.5714413795018416,-0.21498796261159114,8.70248861270809,0.4350013732910085,0.40633970300679323,-0.06675071716308523,-0.51111032145376,0.37760888712758955,-0.2889305193084226,0.15542908498225216,0.42120079040526903,20.353922551590827,-39.93220125179371,0.22217980214533775,10,0.10000133514404297,-0.4524984359741211,-1.0637497901916504,-0.9399995803833008,0.01000022888183949,0,-0.0012432150990558943,2.8999790192450745,24.375,2.085732970027079,24.20000076293945,-2.377793225051604,24.375,-0.0012432150990558943
6470,2005-11-01,24.364999771118164,24.459999084472656,24.17499923706055,24.229999542236328,4358400.0,0.009738939847691919,-1.326521397264365,-0.42187360302313714,58.71965925396971,56.89861330130422,-0.0638026032246799,-0.18731405406481372,-0.8087232116621728,-0.47491505436163095,8.087108553956753,0.3299999237060547,0.31551824526634675,0.15099992752075053,-0.29125026788872077,0.5932501229302218,-0.07012517018398512,0.3721250252254862,0.15855220642089307,61.94691161726147,-0.048947865204340246,0.22112509770473585,11,-0.13499927520751953,-0.5449991226196325,-1.322500228881836,-1.1750001907348633,-0.3099994659423828,1,-0.024625503267229787,1.7187449708832927,24.1299991607666,2.8999790192450745,24.375,2.085732970027079,24.20000076293945,-0.024625503267229787
6471,2005-11-02,24.21500015258789,24.399999618530273,24.15500068664551,24.29999923706055,2949800.0,-0.006156356246228234,-1.390256610655252,-0.6296217804716351,55.999996787623346,57.25753937600168,0.045521714172828354,-0.01567170140549834,-0.6592486664679207,-0.34889150032254435,8.052818214096062,0.24499893188476207,0.22867323442518384,-0.013249683380127664,-0.4348541088554505,0.4083547420951952,-0.22405189611778908,0.19755252935753376,0.2820097702636666,44.94402249387032,-19.455810802485047,0.21080221273766084,11,0.005000114440914416,-0.22749996185302734,-1.2075004577636719,-1.0250005722045898,-0.13999938964844105,2,0.0018583553999746982,-1.326521397264365,24.364999771118164,1.7187449708832927,24.1299991607666,2.8999790192450745,24.375,0.0018583553999746982
6472,2005-11-03,23.979999542236328,24.489999771118164,23.940000534057614,24.19499969482422,2964600.0,-0.009704753618448692,-2.728831531578065,2.529440804236498,37.56097697133679,55.60166995414658,0.27582304568573335,0.21789933385751326,-0.4259028114918344,-0.13819951060960634,7.975277948560339,0.5499992370605504,0.1465742288904437,-0.24025030136108327,-0.6747794365990103,0.19427883387684375,-0.45751486898004856,-0.022985733742117986,-0.11999893188476918,7.27255702980383,-50.62105162304292,0.2172645676189642,11,0.28000068664550426,0.05500030517578125,-0.934999942779541,-0.7899999618530273,0.620000839233402,3,0.006672220619950542,-1.390256610655252,24.21500015258789,-1.326521397264365,24.364999771118164,1.7187449708832927,24.1299991607666,0.006672220619950542
6473,2005-11-04,23.81999969482422,24.0,23.584999084472656,23.979999542236328,4472400.0,-0.00667222061995032,3.149993324305251,0.7441848086442753,33.48730138033842,52.748889715004935,0.4301033218550607,0.38213342959889474,-0.2615527314079671,-0.004803156598985225,8.344962287232352,0.41500091552734375,0.07307925376966296,-0.39050016403198384,-0.852314695773913,0.07131436770994526,-0.6214074299029484,-0.1595928981610193,0.6700000762939453,25.966898569173473,-26.72199942304956,0.2309072658709641,11,0.2624998092651367,0.31750011444091797,-0.7412500381469727,-0.630000114440918,1.1000003814697266,4,0.010075557270906144,-2.728831531578065,23.979999542236328,-1.390256610655252,24.21500015258789,-1.326521397264365,24.364999771118164,0.010075557270906144
6474,2005-11-07,23.82500076293945,24.04999923706055,23.770000457763672,23.97500038146973,2701800.0,0.0002099524844376699,-1.1538348677695318,0.9374985098825039,33.95353169745026,49.93066220831658,0.379580995896994,0.3929473728039845,-0.2599603410297,-0.03632937078433329,9.038235742034042,0.27999877929687855,0.06216889839218709,-0.3827491760253956,-0.8534200843063999,0.08792173225560873,-0.6180846301658995,-0.14741372188489166,0.6649990081787145,26.519502361527252,-21.79035549528823,0.235335454140503,11,0.2574987411499059,0.31249904632568715,-0.5950012207031214,-0.5950012207031214,1.1899986267089915,0,0.008814232014603851,3.149993324305251,23.81999969482422,-2.728831531578065,23.979999542236328,-1.390256610655252,24.21500015258789,0.008814232014603851
6475,2005-11-08,23.76499938964844,23.84499931335449,23.649999618530273,23.774999618530273,2651600.0,-0.0025184206241177787,1.6000025431380538,0.06666836209195846,33.18184379700638,47.330572551027174,0.4001424986684974,0.4637291138014099,-0.1961834322528766,-0.0057865810177375465,9.564588740648096,0.1949996948242152,0.0530937396914446,-0.4345005035400362,-0.9307590669350283,0.06175805985495586,-0.6826297852375305,-0.18637122184254196,0.7069003677368144,19.88952139284858,-23.556666510772743,0.24812928169749598,11,0.2725000381469691,0.37250041961669567,-0.514999389648441,-0.514999389648441,1.0050010681152308,1,0.01577950808462214,-1.1538348677695318,23.82500076293945,3.149993324305251,23.81999969482422,-2.728831531578065,23.979999542236328,0.01577950808462214
6476,2005-11-09,23.90999984741211,23.979999542236328,23.625,23.78499984741211,2535400.0,0.006101429054815366,1.6792479990787126,-12.499713904257732,42.997559347959715,45.99242227090989,0.20366245006599826,0.3309722950451466,-0.32532946826660236,-0.17770562748554397,10.013907224142168,0.3549995422363281,0.011969307394405604,-0.28650007247924947,-0.7892827359670171,0.2162825910085182,-0.5378914042231315,-0.035108740735367405,0.5441618965148933,35.91165926559757,-8.110638572388275,0.2513913317438835,11,0.12749958038330078,0.22749996185302734,-0.5862503051757812,-0.6400003433227539,0.9650001525878906,2,0.006064427381389903,1.6000025431380538,23.76499938964844,-1.1538348677695318,23.82500076293945,3.149993324305251,23.81999969482422,0.006064427381389903
6477,2005-11-10,24.125,24.170000076293945,23.809999465942386,23.915000915527344,3559600.0,0.008992059973231603,1.400010172551888,1.67999267578125,49.545445087547115,44.475245524267564,-0.025809525835182257,0.1384273141426391,-0.5171366439492253,-0.41888693369325836,10.378459092860478,0.36000061035155895,-0.02087041185181704,-0.08124990463256765,-0.5696292614304852,0.4071294521653499,-0.32543958303152465,0.16293977376638935,0.31177849073791464,92.3076923076923,45.11629876829097,0.24418967839895864,11,-0.08750057220458984,0.012499809265136719,-0.7725000381469727,-0.8550004959106445,0.625,3,-0.002072507235670429,1.6792479990787126,23.90999984741211,1.6000025431380538,23.76499938964844,-1.1538348677695318,23.82500076293945,-0.002072507235670429
6478,2005-11-11,24.040000915527344,24.084999084472656,23.959999084472656,24.07500076293945,1598600.0,-0.003523278112856243,3.5457446070611085,-0.16666666666664975,41.99030586971716,43.0485133547721,0.007456776935153897,0.19814399920786485,-0.40880937872725553,-0.36114841489615657,9.666679067563772,0.16500091552734375,-0.05795273714658933,-0.1437490463256843,-0.6183554035127763,0.3308573108614077,-0.3810522249192303,0.09355413226786169,0.3797419870852643,76.14694631776774,29.488033650112406,0.23730317859354552,11,-0.0025014877319335938,0.09749889373779297,-0.6875009536743164,-0.7700014114379883,0.625,4,0.023294486048903718,1.400010172551888,24.125,1.6792479990787126,23.90999984741211,1.6000025431380538,23.76499938964844,0.023294486048903718
6479,2005-11-14,24.01000022888184,24.03000068664551,23.90999984741211,23.97500038146973,2296400.0,-0.0012479486482102065,2.1999898275775323,-1.0000000000001015,43.14216432854298,41.317680585280236,0.02083674748352138,0.19689108277921008,-0.3564764676998351,-0.35830065333347605,8.708458973723628,0.13000106811523438,-0.08222412134668744,-0.14749975204467347,-0.5977568553162271,0.3027573512268802,-0.3726283036804503,0.07762879959110336,0.39304779736797,70.64223394240223,24.299067512737494,0.2251285516357777,11,0.027499198913570666,0.12749958038329723,-0.5862503051757848,-0.740000724792484,0.6649990081787109,0,0.03790086791908731,3.5457446070611085,24.040000915527344,1.400010172551888,24.125,1.6792479990787126,23.90999984741211,0.03790086791908731
6480,2005-11-15,23.979999542236328,24.024999618530273,23.90500068664551,24.01000022888184,1906400.0,-0.0012495079699925693,2.9999999999998814,-0.8571662125341615,39.845764909163265,39.522765932118006,-0.01063661089819945,0.19474028853106518,-0.3090285636006591,-0.35342808714265317,7.537133644556318,0.11999893188476207,-0.1428647486366117,-0.1507504463195808,-0.5743599405556488,0.2728590479164872,-0.3625551934376148,0.0610543007984532,0.4066875051779384,65.13752156703542,20.837625766104765,0.2118047471180344,11,0.05749988555908203,0.1575002670288086,-0.4724998474121094,-0.7100000381469727,1.0699996948242223,1,0.043160961933679465,2.1999898275775323,24.01000022888184,3.5457446070611085,24.040000915527344,1.400010172551888,24.125,0.043160961933679465
6481,2005-11-16,23.920000076293945,24.0,23.86000061035156,23.98500061035156,1967400.0,-0.0025020628476953855,1.9473768747365576,2.1666348782499907,42.34972364346625,40.05484889568795,0.0034826976817896593,0.21994252833984262,-0.23337006432146978,-0.3168455278452029,7.511743809510518,0.13999938964844105,-0.1718039598058141,-0.18149995803833008,-0.5760965283836263,0.2130966123069662,-0.37879824321098,0.015798327134319834,0.4506532118614892,30.555673292925185,-12.822070235721576,0.19729828517264836,11,-0.04250049591064453,0.2174997329711914,-0.3887505531311035,-0.6500005722045898,0.9099998474121058,2,0.035535132891246324,2.9999999999998814,23.979999542236328,2.1999898275775323,24.01000022888184,3.5457446070611085,24.040000915527344,0.035535132891246324
6482,2005-11-17,23.81999969482422,23.92499923706055,23.670000076293945,23.92499923706055,4889000.0,-0.004180617941085707,3.85714804722953,1.6153643005958176,34.18806948598444,40.132712018537504,0.08761384836484254,0.306102410031194,-0.111941035973107,-0.24275782672815183,7.557278413605706,0.2549991607666051,-0.23669092169312478,-0.26275033950805593,-0.6739295571736221,0.14842887815751027,-0.4683399483408408,-0.057160730675271054,0.5349405092575594,36.14457277586532,-5.0398947833528425,0.20558960883278324,11,0.0775003433227539,0.31750011444091797,-0.19875001907348633,-0.5500001907348633,1.0550003051757812,3,0.04429052555382773,1.9473768747365576,23.920000076293945,2.9999999999998814,23.979999542236328,2.1999898275775323,24.01000022888184,0.04429052555382773
6483,2005-11-18,23.8700008392334,23.97500038146973,23.81999969482422,23.97500038146973,2559600.0,0.0020991244773207463,1.95240690281549,1.0,41.66674817702085,40.98973607182312,0.05079264332805877,0.24711221231244807,-0.14706663469339887,-0.29149980291334643,8.404699961644106,0.15500068664551137,-0.2871847469669788,-0.198999214172364,-0.6196955099859522,0.22169708164122426,-0.4093473620791599,0.01134893373443191,0.4695405424561976,55.55567329292532,11.251468185588855,0.21034814790679454,11,0.02749919891357422,0.2674989700317383,-0.2375011444091797,-0.600001335144043,1.0699996948242152,4,0.03686632299233983,3.85714804722953,23.81999969482422,1.9473768747365576,23.920000076293945,2.9999999999998814,23.979999542236328,0.03686632299233983
6484,2005-11-21,23.85000038146973,23.95000076293945,23.729999542236328,23.815000534057614,2691400.0,-0.0008378909535182721,-1.1463342017119118,-0.3333333333333897,30.85511295148676,40.73121042232095,0.08349233804595357,0.23837995045083105,-0.11920865728558638,-0.26699060867403546,9.10295639811886,0.22000122070312145,-0.2734592961331046,-0.19299964904784872,-0.5994010276882946,0.21340172959259718,-0.39620033836807167,0.010201040272374229,0.4744501542755266,50.70437669915532,8.275282272108988,0.20320068932022262,11,0.04749965667724254,0.2874994277954066,-0.07000064849853871,-0.432500839233402,1.104999542236321,0,0.03417192960260196,1.95240690281549,23.8700008392334,3.85714804722953,23.81999969482422,1.9473768747365576,23.920000076293945,0.03417192960260196
6485,2005-11-22,23.97500038146973,24.04999923706055,23.809999465942386,23.85000038146973,3571200.0,0.005241090062921616,-1.3414402679568291,3.5714441416886484,40.90913688493679,40.499163481985065,-0.009595408422772067,0.09377254878841867,-0.23102926813903935,-0.3860705291459503,9.486807784371653,0.23999977111816406,-0.23083806067910473,-0.05249967575072745,-0.44338933311507134,0.33838998161361644,-0.24794450443290117,0.14294515293144627,0.33466112525007574,80.26341546662402,36.57640448044074,0.19544482868217214,11,-0.0550003051757848,0.1624994277954066,-0.13750076293945668,-0.50000095367432,0.6849994659423793,1,0.029197032093974506,-1.1463342017119118,23.85000038146973,1.95240690281549,23.8700008392334,3.85714804722953,23.81999969482422,0.029197032093974506
6486,2005-11-23,24.059999465942386,24.10000038146973,23.92499923706055,23.97500038146973,1654800.0,0.0035453215065786026,1.121214222962038,0.67999267578125,53.41878878874003,40.92953500433984,-0.07943262961564912,-0.016902165339207187,-0.29336889339807115,-0.4677087558723798,9.512975167436904,0.1750011444091797,-0.18541341192804595,0.04824943542480753,-0.30748958027309214,0.4039884511227072,-0.1296200724241423,0.22611894327375737,0.23516879233247678,90.6974681073793,40.65259679608825,0.17786950784895,11,-0.17499923706055043,0.03250026702880504,-0.18374919891357777,-0.5474996566772496,0.7300014495849574,2,0.041147123569954314,-1.3414402679568291,23.97500038146973,-1.1463342017119118,23.85000038146973,1.95240690281549,23.8700008392334,0.041147123569954314
6487,2005-11-25,24.04999923706055,24.1299991607666,24.020000457763672,24.07500076293945,635600.0,-0.00041563711985914686,-1.5882326541603087,-0.29413876671744627,61.274440139423234,43.07221658986274,-0.09073145887979805,-0.019727297223770535,-0.2555224825174349,-0.4459091306640559,9.85957295822823,0.10999870300292969,-0.12931385137668627,0.045749282836919036,-0.2994473248434346,0.3909458905172727,-0.12684902100325957,0.21834758667709764,0.23096563773826873,80.0000000000009,25.79782639618501,0.17259830384017752,11,-0.149999618530277,0.04250049591064098,-0.17374897003174183,-0.5374994277954137,0.945001602172848,4,0.032432462012037755,1.121214222962038,24.059999465942386,-1.3414402679568291,23.97500038146973,-1.1463342017119118,23.85000038146973,0.032432462012037755
6488,2005-11-28,24.01000022888184,24.05500030517578,23.8799991607666,24.0,2908600.0,-0.0016631604759917984,2.5000095367067843,-0.399984742142459,58.767728813559785,44.80839042153127,-0.06195031872086432,-0.008933224119680006,-0.193370791995239,-0.39286630516016885,10.319876184729855,0.1750011444091797,-0.11064627285941597,0.024000263214116302,-0.2740387815085725,0.32203930793680513,-0.1250192591472299,0.1730197855754625,0.2570453301104578,70.00023841880736,11.788441765742995,0.14901952236134497,11,-0.11000061035156605,0.07249927520751598,-0.1337499618530309,-0.49750041961670277,0.8500003814697195,0,0.036026645683978176,-1.5882326541603087,24.04999923706055,1.121214222962038,24.059999465942386,-1.3414402679568291,23.97500038146973,0.036026645683978176
6489,2005-11-29,24.10000038146973,24.25,24.07500076293945,24.07500076293945,3679600.0,0.0037484444702182707,-13.000152590215272,2.4999046347509193,65.43781961244831,47.651952055229614,-0.15404037036616458,-0.10677020695665362,-0.24939958736864654,-0.47180146467400164,11.026330083414788,0.2399997711181605,-0.1222769747259207,0.11550035476684783,-0.17977645492630856,0.41077716446000423,-0.03213805007973036,0.26313875961342603,0.15340424803217445,65.9092189850322,2.7321853091201405,0.14763840484657895,11,-0.14000034332275746,-0.017500877380374646,-0.21625041961670277,-0.5875005722045934,0.764999389648434,1,0.0348547775639767,2.5000095367067843,24.01000022888184,-1.5882326541603087,24.04999923706055,1.121214222962038,24.059999465942386,0.0348547775639767
6490,2005-11-30,23.76499938964844,24.17499923706055,23.75,24.17499923706055,2270600.0,-0.013900455872144613,1.0731677816131697,-16.400244144345685,44.31371434384305,47.870173244160355,0.1645609439894038,0.19075564891605623,0.12492346608283,-0.13124359710523592,12.09095843558302,0.4249992370605504,-0.1174527149747071,-0.1895006179809542,-0.4406224480937553,0.0616212121318469,-0.31506153303735474,-0.06393970292455364,0.48500061035155895,2.9998779296882105,-60.99771606532849,0.12556091505640113,11,0.1950006484985316,0.3175001144409144,0.11875057220458629,-0.25249958038330433,1.1050014495849574,2,0.05007366146097825,-13.000152590215272,24.10000038146973,2.5000095367067843,24.01000022888184,-1.5882326541603087,24.04999923706055,0.05007366146097825
6491,2005-12-01,24.26000022888184,24.30500030517578,23.834999084472656,23.875,2850200.0,0.020828985985541948,-1.0215016714862897,-0.9390252979651925,54.340837196066694,50.10936965639172,-0.3097080604777638,-0.31695129865918403,-0.31581075592766084,-0.6219042026815096,13.055313478463237,0.5400009155273402,-0.10180455331663651,0.3032502174377463,0.041710592292705684,0.5647898425827869,0.17248040486522598,0.43402003001026657,-0.6750011444091832,91.89188260361601,30.175112413353233,0.13076981257251996,12,-0.2425003051757848,-0.17750072479248402,-0.37625026702881215,-0.7475004196167028,0.6700000762939418,3,0.016488030286746058,1.0731677816131697,23.76499938964844,-13.000152590215272,24.10000038146973,2.5000095367067843,24.01000022888184,0.016488030286746058
6492,2005-12-02,24.13999938964844,24.190000534057614,24.0049991607666,24.1299991607666,1767000.0,-0.004946448396588865,2.3635843462280235,0.025974605030452236,53.1445982581993,51.38468633207821,-0.1559405054604106,-0.19431152511787886,-0.16615846299127313,-0.496460469802642,13.421758223504327,0.2550010681152379,-0.078303826656132,0.1752493858337445,-0.09877478908764914,0.44927356075513813,0.03823729837304768,0.3122614732944413,-0.5406002807617227,70.27012165784654,9.94993947694239,0.13701208746069712,12,-0.12249946594238637,-0.1024999618530309,-0.24624919891357777,-0.6274995803833043,0.9549999237060476,4,0.026926327353497426,-1.0215016714862897,24.26000022888184,1.0731677816131697,23.76499938964844,-13.000152590215272,24.10000038146973,0.026926327353497426
6493,2005-12-05,24.059999465942386,24.22500038146973,24.01499938964844,24.13999938964844,2671600.0,-0.0033139985803131156,-1.4705987950049928,-7.999809269499352,51.52436400514519,53.681269782484705,-0.05157907881385171,-0.10056556959832719,-0.05392392512488797,-0.4108687430045528,12.843486757603632,0.21000099182128906,-0.05807354662125874,0.08324947357177948,-0.18504484387294085,0.3515437910164998,-0.050897685150580685,0.21739663229413964,-0.44648833312988856,55.855728916077354,-3.0282970638906477,0.13414715872235952,12,-0.03249931335449574,-0.02250003814697621,-0.11249923706055043,-0.5474996566772496,0.9250011444091726,0,0.03886123832274113,2.3635843462280235,24.13999938964844,-1.0215016714862897,24.26000022888184,1.0731677816131697,23.76499938964844,0.03886123832274113
6494,2005-12-06,24.03499984741211,24.2450008392334,24.03499984741211,24.104999542236328,2573600.0,-0.0010390531623105659,-5.000054495912806,0.8749970197649191,51.681964321544726,54.87825060877448,0.0027071098159119344,-0.06221656214143323,0.00577983832870288,-0.3798869288844813,12.378522981351283,0.21000099182128906,-0.01171666897529633,0.04774990081786967,-0.2118343740597659,0.30733417569550525,-0.08204223662094634,0.17754203825668569,-0.4076589311523442,51.351295621692216,-6.463212335190526,0.12979213743881723,12,-0.00749969482421875,0.0024995803833007812,-0.05874919891357422,-0.5225000381469727,0.9449996948242188,1,0.034324974752528714,-1.4705987950049928,24.059999465942386,2.3635843462280235,24.13999938964844,-1.0215016714862897,24.26000022888184,0.034324974752528714
6495,2005-12-07,24.13999938964844,24.290000915527344,24.05500030517578,24.10000038146973,3536800.0,0.0043686100646112,-2.6154173452468057,-0.57141689373297,56.5475899887036,55.22589518654821,-0.085407472070397,-0.14512205825678137,-0.07225128257417879,-0.4756782040699612,11.531627214111513,0.2550010681152344,0.017951107176774173,0.1339994430542042,-0.11179885344473561,0.379797739553144,0.01110029480473429,0.2568985913036741,-0.49910528561035505,64.893513408221,3.4809555510845698,0.12289914824946972,12,-0.11249923706055043,-0.1024999618530309,-0.18624877929687855,-0.6274995803833043,0.610000610351559,2,0.03003315657831429,-5.000054495912806,24.03499984741211,-1.4705987950049928,24.059999465942386,2.3635843462280235,24.13999938964844,0.03003315657831429
6496,2005-12-08,24.05500030517578,24.170000076293945,23.95000076293945,24.1200008392334,1776000.0,-0.0035210889238509457,1.6666743731721563,-1.625053645510467,57.057071505487166,54.757298671666426,-0.0013321867962190481,-0.0513348859504319,0.03251456146602294,-0.3818716339302668,11.24777434683166,0.21999931335449574,0.06568399236489597,0.041750335693357954,-0.2006558356841417,0.2841565070708576,-0.07945274999539365,0.16295342138210955,-0.4008240771149403,30.882204445243012,-32.33337320906585,0.12120308568875054,12,-0.027500152587890625,-0.017500877380371094,-0.029999732971191406,-0.5425004959106445,0.8950004577636683,3,0.033880711856913104,-2.6154173452468057,24.13999938964844,-5.000054495912806,24.03499984741211,-1.4705987950049928,24.059999465942386,0.033880711856913104
6497,2005-12-09,24.07500076293945,24.274999618530273,23.989999771118164,24.17499923706055,1630600.0,0.0008314469968793148,-1.1111064016162986,1.5384254232813088,56.26910993909305,54.47967435228123,-0.019459605292276194,-0.07934107928478795,0.02421662613353348,-0.39110252335655815,11.421711408526711,0.2849998474121094,0.08991158023307122,0.06425075531005575,-0.17430351595776727,0.3028050265778788,-0.05502638032385576,0.18352789094396726,-0.40780805333631065,36.76468938280431,-26.28713039793169,0.11927713563391099,12,-0.04750061035155895,-0.037501335144039416,0.028749465942386365,-0.5625009536743129,0.8499984741211009,4,0.03551399855207893,1.6666743731721563,24.05500030517578,-2.6154173452468057,24.13999938964844,-5.000054495912806,24.03499984741211,0.03551399855207893
6498,2005-12-12,24.60000038146973,24.7450008392334,24.059999465942386,24.1299991607666,5893400.0,0.02180683704643749,-1.2459038947394898,-4.700083924620134,67.5233694838391,54.71140211576909,-0.5050810965388592,-0.590511683548737,-0.4949890923192193,-0.9040066100430302,11.841758243880337,0.6850013732910121,0.10229790342571832,0.5612504005432157,0.2055467734717844,0.9169540276146471,0.3833985870074983,0.7391022140789332,-0.9200515199551376,81.76095045932362,16.43892645777646,0.1778518135357159,12,-0.3524999618530309,-0.43500041961670277,-0.45250034332275746,-1.0875005722045934,0.014999389648433947,0,0.020121907488165114,-1.1111064016162986,24.07500076293945,1.6666743731721563,24.05500030517578,-2.6154173452468057,24.13999938964844,0.020121907488165114
6499,2005-12-13,24.920000076293945,25.04999923706055,24.5,24.54999923706055,7612800.0,0.013008117474065495,-1.3404257046040369,0.7872337835205371,70.2355474378619,57.5916057928823,-0.7783872964330953,-0.8841729384240615,-0.8040674586268537,-1.2110448897184938,12.420327355758193,0.5499992370605504,0.11618435128591642,0.8357501029968262,0.30553380548302655,1.3659664005106258,0.5706419542399281,1.1008582517537242,-1.197449135670599,88.18187808210602,23.727449269589485,0.26510814875689975,12,-0.47750091552734375,-0.5825004577636719,-0.8100004196166992,-1.4075002670288086,-0.48500061035155895,1,0.0026083681323680885,-1.2459038947394898,24.60000038146973,-1.1111064016162986,24.07500076293945,1.6666743731721563,24.05500030517578,0.0026083681323680885
6500,2005-12-14,25.01499938964844,25.2450008392334,24.92499923706055,24.92499923706055,3838400.0,0.003812171471254011,-6.111134658585095,0.24324310391933715,70.36247768320096,59.37178806923055,-0.7570379672975385,-0.9461674600183052,-0.8855268841384074,-1.2942350031534708,13.171281839267419,0.3250007629394531,0.14158301922495298,0.8789994239807157,0.2082214985893387,1.5497773493720928,0.5436104612850272,1.2143883866764043,-1.2128015512388615,82.23927134867984,20.232609083425857,0.3353889626956893,12,-0.41749858856201527,-0.5799989700317418,-0.904999732971195,-1.5024995803833043,-0.6350002288818395,2,-0.0013991544379807763,-1.3404257046040369,24.920000076293945,-1.2459038947394898,24.60000038146973,-1.1111064016162986,24.07500076293945,-0.0013991544379807763
6501,2005-12-15,24.770000457763672,25.06999969482422,24.770000457763672,25.0049991607666,4374800.0,-0.009794081065864546,-1.5531990877141721,-2.6110922731318613,63.95352275734794,60.572779680247066,-0.48286615071826233,-0.668497794044491,-0.6266543924302397,-1.038412288572431,13.615277156711853,0.2999992370605469,0.14824193740063052,0.5915004730224602,-0.12762253219507258,1.310623478239993,0.23193897041369382,0.9510619756312266,-0.8523783792881865,62.15139623880288,2.3207706653507003,0.359561502608767,12,-0.1724996566772461,-0.33500003814697266,-0.6825008392333984,-1.2575006484985352,-0.4500007629394531,3,-0.0008074468063807849,-6.111134658585095,25.01499938964844,-1.3404257046040369,24.920000076293945,-1.2459038947394898,24.60000038146973,-0.0008074468063807849
6502,2005-12-16,24.875,24.9950008392334,24.684999465942386,24.92499923706055,5606400.0,0.004238980229950728,2.2631304208158958,0.2127638851688773,66.35161144005964,62.22025161745979,-0.5281859393760016,-0.727717279199446,-0.7230441621550909,-1.1324264434858833,13.412180198740293,0.3100013732910121,0.2172481717985164,0.6437500000000007,-0.11815115952358823,1.4056511595235897,0.26279942023820624,1.0247005797617952,-0.8511876206638824,68.77633667159188,9.809421284522926,0.38095057976179464,12,-0.2774991989135742,-0.4174995422363281,-0.7875003814697266,-1.3625001907348633,-0.7450008392333984,4,0.0030151060478169622,-1.5531990877141721,24.770000457763672,-6.111134658585095,25.01499938964844,-1.3404257046040369,24.920000076293945,0.0030151060478169622
6503,2005-12-19,24.75,25.0,24.690000534057614,24.899999618530273,2323200.0,-0.005025125628140725,-1.2963046687906297,3.0000381475545286,62.12686580442106,63.38079622666827,-0.3296863825542147,-0.5622357696452838,-0.58667964556928,-1.0020062372746885,13.403474990815218,0.30999946594238637,0.233772071982294,0.4747500419616699,-0.3008277352496229,1.2503278191729628,0.08696115335602173,0.8625389305673181,-0.628492543872099,33.557009178304895,-23.518370144225713,0.3877888886056464,12,-0.15249919891357422,-0.2924995422363281,-0.6625003814697266,-1.2375001907348633,-0.37000083923339844,0,0.007070676244870677,2.2631304208158958,24.875,-1.5531990877141721,24.770000457763672,-6.111134658585095,25.01499938964844,0.007070676244870677
6504,2005-12-20,24.665000915527344,24.84499931335449,24.59499931335449,24.815000534057614,1933800.0,-0.003434306443339641,1.380984386779252,0.9999999999999764,68.51857666061213,64.71090585688033,-0.1630724697052912,-0.4353699071707595,-0.48671730285825276,-0.9109084895786737,13.003160782376739,0.25,0.2622243315855215,0.3490009307861328,-0.4180963365467072,1.1160981981189728,-0.034547702880285414,0.732549564452551,-0.4536139887510018,10.769451976009032,-50.950703420842224,0.3835486336664198,12,-0.06750011444091797,-0.20750045776367188,-0.5775012969970703,-1.152501106262207,-0.25,1,-0.0020272103204221903,-1.2963046687906297,24.75,2.2631304208158958,24.875,-1.5531990877141721,24.770000457763672,-0.0020272103204221903
6505,2005-12-21,24.67499923706055,24.84000015258789,24.57999992370605,24.665000915527344,1701600.0,0.0004053647339179456,-1.888886534141408,-0.06665564640212081,60.6683880255398,65.11216324799729,-0.09968297651499469,-0.4113261001223485,-0.48293960776123157,-0.9139695703923003,12.973931403649264,0.2600002288818395,0.3041508151596126,0.32399930953979705,-0.4414632402957217,1.0894618593753158,-0.058731965377962325,0.7067305844575564,-0.38092319728764323,19.387624026377228,-36.92495411987096,0.3827312749177591,12,-0.05749893188476918,-0.21749877929687855,-0.587499618530277,-1.1624994277954137,-0.3699989318847692,2,-0.009726434793874139,1.380984386779252,24.665000915527344,-1.2963046687906297,24.75,2.2631304208158958,24.875,-0.009726434793874139
6506,2005-12-22,25.04999923706055,25.084999084472656,24.80500030517578,24.875,6542000.0,0.015197568858959398,1.2857142857142858,17.502861503237174,70.68187926445451,66.71358206192633,-0.35615283906133754,-0.7466353424930325,-0.8408115116169412,-1.2801006145575364,13.386817359626074,0.4099998474121058,0.36253254556552506,0.6494993209838889,-0.16330545728129664,1.4623040992490743,0.24309693185129788,1.0559017101164798,-0.6798492133308045,93.06932562838819,36.93096709764696,0.40640238913259197,12,-0.3974990844726598,-0.5924987792968786,-0.962499618530277,-1.5374994277954137,-0.6849994659423864,3,-0.026746510846304083,-1.888886534141408,24.67499923706055,1.380984386779252,24.665000915527344,-1.2963046687906297,24.75,-0.026746510846304083
6507,2005-12-23,24.82999992370605,24.9950008392334,24.770000457763672,24.9950008392334,3039000.0,-0.008782407986225316,1.7272622185231423,-0.9428664850136251,66.45305380533534,66.59465809764814,-0.019885421271172987,-0.4903443642044678,-0.6045978842523603,-1.0515434236540422,13.896473338426063,0.27999877929687855,0.4036464553520638,0.39049997329711417,-0.4263353335542952,1.2073352801485235,-0.01791768012859052,0.7989176267228189,-0.38986183473601344,49.50503276490438,-6.393583839908295,0.40841765342570485,12,0.042500495910648084,-0.37249946594237926,-0.8225002288818324,-1.3175001144409144,-0.6299991607666016,4,-0.020539679035396108,1.2857142857142858,25.04999923706055,-1.888886534141408,24.67499923706055,1.380984386779252,24.665000915527344,-0.020539679035396108
6508,2005-12-27,24.875,25.020000457763672,24.815000534057614,24.834999084472656,3665800.0,0.0018123268800731562,-4.125125172857389,-0.24242844592407117,67.79666633261004,66.3236713081757,-0.024333438468470803,-0.4924671928429163,-0.6505796562863324,-1.085002473729972,13.991169713412358,0.20499992370605824,0.45740526715027485,0.39225006103515625,-0.420422419788153,1.2049225418584655,-0.014086179376498364,0.7985863014468109,-0.3704728910088946,58.415953770324926,1.86190418884933,0.4063362404116541,12,0.03750038146972656,-0.3874998092651367,-0.8575000762939453,-1.3625001907348633,-1.0949993133544886,1,-0.029949782481744625,1.7272622185231423,24.82999992370605,1.2857142857142858,25.04999923706055,-1.888886534141408,24.67499923706055,-0.029949782481744625
6509,2005-12-28,24.940000534057614,25.0,24.809999465942386,24.97500038146973,2309400.0,0.0026130867962859128,3.4706489543128147,-0.8749761586879518,67.24144876659142,65.97689031744132,-0.09632852601209763,-0.5178613916102428,-0.7172775235477324,-1.1363701188941953,14.880610400490687,0.19000053405761363,0.5204170662614764,0.41525058746337606,-0.4009504372201107,1.2314516121468628,0.007150075121632682,0.8233510998051194,-0.37623552664712534,71.2873680433587,15.13601010565769,0.4081005123417441,12,-0.10750102996825817,-0.45250034332275035,-0.922500610351559,-1.427500724792477,-1.1900005340576136,2,-0.02245394391737421,-4.125125172857389,24.875,1.7272622185231423,24.82999992370605,1.2857142857142858,25.04999923706055,-0.02245394391737421
6510,2005-12-29,24.95499992370605,24.97500038146973,24.84000015258789,24.899999618530273,1976400.0,0.0006014189786385238,1.842073562479785,-1.5714441416889529,70.00004238563272,66.64872583169517,-0.1349224098012236,-0.4628693863444333,-0.7331901743362081,-1.1387085434856878,14.815654989054783,0.1350002288818395,0.515477615026164,0.370749950408932,-0.3833914024966454,1.1248913033145094,-0.006320726043856695,0.7478206268617207,-0.3367360497497316,58.7302452316065,-0.5919827747828066,0.37707067645278824,12,-0.12250041961669567,-0.4574995040893519,-0.9374999999999964,-1.4425001144409144,-1.2049999237060511,3,-0.021638910431962532,3.4706489543128147,24.940000534057614,-4.125125172857389,24.875,1.7272622185231423,24.82999992370605,-0.021638910431962532
6511,2005-12-30,24.65999984741211,24.899999618530273,24.65999984741211,24.899999618530273,2266600.0,-0.01182128139434313,1.0,-4.363607990012766,61.58416828823165,66.11900992593651,0.15961877418737203,-0.14373522149789508,-0.4422277287194163,-0.8361471383243995,14.963086412784394,0.29500007629394176,0.4668191904723642,0.05574989318847656,-0.6832485424917358,0.794748328868689,-0.31374932465162786,0.425249111028581,0.5850009918212891,0.0,-59.6071948294548,0.36949921784010586,12,0.1724996566772461,-0.16249942779541016,-0.6312499046325684,-1.1475000381469727,-1.039999008178711,4,-0.0143957641700303,1.842073562479785,24.95499992370605,3.4706489543128147,24.940000534057614,-4.125125172857389,24.875,-0.0143957641700303
6512,2006-01-03,24.790000915527344,24.795000076293945,24.55500030517578,24.76000022888184,3859400.0,0.0052717383990121824,11.000286109389156,-0.12500298023506615,54.46011617838126,65.26714885637654,0.01820731250014518,-0.2345694843917805,-0.5648453126163879,-0.9591113870770798,14.966827272889594,0.23999977111816406,0.4102864299404203,0.15325088500976491,-0.5563692507988875,0.8628710208184174,-0.2015591828945631,0.5080609529140929,0.4432999038696295,50.53774908324241,-6.008255371026628,0.35481006790432623,1,0.029998779296875,-0.29250049591064453,-0.8012509346008301,-1.277501106262207,-1.1650009155273438,1,-0.017144055212316545,1.0,24.65999984741211,1.842073562479785,24.95499992370605,3.4706489543128147,24.940000534057614,-0.017144055212316545
6513,2006-01-04,24.9950008392334,25.01499938964844,24.76499938964844,24.875,3785200.0,0.00826946011033236,2.125040233653077,3.9999364231678713,51.86106520212259,63.4163142498777,-0.16582246608622597,-0.38570517807033156,-0.758315532170716,-1.1573278558498394,15.36918522864868,0.25,0.38972836397952904,0.3115007400512688,-0.36032388481574884,0.9833253649182865,-0.024411572382241786,0.6474130524847794,0.21116795959472867,95.65248038744059,41.32744585934289,0.33591231243350894,1,-0.1750011444091797,-0.4975004196166992,-0.998751163482666,-1.4825010299682617,-1.2400016784667969,2,-0.03180636325669084,11.000286109389156,24.790000915527344,1.0,24.65999984741211,1.842073562479785,24.95499992370605,-0.03180636325669084
6514,2006-01-05,24.86000061035156,25.04999923706055,24.71999931335449,25.0,2844400.0,-0.005401089191800934,1.7500238420701053,-1.1666534212827127,46.22873372253816,61.81190821621085,-0.0002823284113731006,-0.19576594602873953,-0.6203701406135345,-1.016579675089151,15.808769819600288,0.3299999237060618,0.3480832744597109,0.13525047302245596,-0.46658410683778584,0.7370850528826978,-0.16566681690766671,0.43616776295257864,0.3201214487304753,61.61635622413398,10.375227492827761,0.3009172899301216,1,-0.0400009155273402,-0.36250019073485973,-0.8687510490417445,-1.3475008010864222,-1.0349998474121094,3,-0.04344327824579142,2.125040233653077,24.9950008392334,11.000286109389156,24.790000915527344,1.0,24.65999984741211,-0.04344327824579142
6515,2006-01-06,24.864999771118164,24.95499992370605,24.739999771118164,24.79999923706055,3911200.0,0.00020109254400102472,-1.3243326838018854,-0.4642915531334778,52.61706570433834,59.804706709531274,0.027384138669752645,-0.15142882074763264,-0.6195650698778934,-1.0158232821016497,16.459535886422945,0.21500015258788707,0.32817903504762214,0.10399961471557617,-0.4334266764179304,0.6414259058490828,-0.16471353085117713,0.37271276028232947,0.2901174178076218,62.62628987137847,12.237917847366802,0.2687131455667536,1,-0.0625,-0.36749935150146484,-0.84375,-1.3524999618530273,-1.0399990081787145,4,-0.04484213880481458,1.7500238420701053,24.86000061035156,2.125040233653077,24.9950008392334,11.000286109389156,24.790000915527344,-0.04484213880481458
6516,2006-01-09,24.8700008392334,24.959999084472656,24.79999923706055,24.88999938964844,3216200.0,0.00020112882209000205,1.0000238421648242,-0.30766747850589615,49.854251723566506,57.960395367112525,-0.006520515340184829,-0.09722631295652917,-0.6214855407804301,-1.0126660401032588,16.776089317134872,0.15999984741210582,0.2993037633848097,0.06825065612792969,-0.3553087979245362,0.49181011018039555,-0.14352907089830325,0.2800303831541626,0.2611116743423878,63.63660884240983,14.930836928023695,0.21177972702623377,1,-0.06750106811523438,-0.3300008773803711,-0.8487510681152344,-1.3575010299682617,-0.8800010681152344,0,-0.04503420994930385,-1.3243326838018854,24.864999771118164,1.7500238420701053,24.86000061035156,2.125040233653077,24.9950008392334,-0.04503420994930385
6517,2006-01-10,24.93000030517578,24.934999465942386,24.7549991607666,24.854999542236328,1812200.0,0.002412523679843792,3.2353469167935542,-3.750309966618313,55.45456226866136,56.58905047111822,-0.05681822282380722,-0.09474469758225013,-0.6720020836358955,-1.065193203181689,17.483835190263775,0.1800003051757848,0.3020283704654858,0.08550014495849467,-0.16743819412417338,0.3384384840411627,-0.04096902458283935,0.2119693144998287,0.1780677200640035,63.63667890067306,12.47706694692748,0.12646916954133353,1,-0.1275005340576172,-0.33249950408935547,-0.8800005912780762,-1.4175004959106445,-0.6399993896484375,1,-0.05254710990398226,1.0000238421648242,24.8700008392334,-1.3243326838018854,24.864999771118164,1.7500238420701053,24.86000061035156,-0.05254710990398226
6518,2006-01-11,25.09499931335449,25.13999938964844,24.97500038146973,24.97500038146973,4580000.0,0.006618492024023315,-1.750007947356872,1.599969482732218,62.427716349307495,56.054191313642235,-0.20934317837444283,-0.23268825896377265,-0.8310469601020962,-1.2230417800417612,17.80857681331458,0.2099990844726598,0.2494408901261167,0.2257492065429645,-0.023296573578100777,0.47479498666402975,0.10122631648243186,0.3502720966034971,-0.5399990081787074,89.28569806676477,31.65310419963553,0.1245228900605326,1,-0.24749946594237926,-0.49749851226806285,-1.0674996376037562,-1.582499504089352,-0.625,2,-0.05857738009868041,3.2353469167935542,24.93000030517578,1.0000238421648242,24.8700008392334,-1.3243326838018854,24.864999771118164,-0.05857738009868041
6519,2006-01-12,24.98500061035156,25.07999992370605,24.92499923706055,25.04999923706055,2309800.0,-0.004383291731926531,1.4800109863281523,-0.5416600438695003,58.469992057916535,54.773074610562645,-0.10313575618898341,-0.1239238349048577,-0.7083512409039798,-1.1072580659300293,17.2605050672943,0.1700000762939382,0.217640142060624,0.11250047683715536,-0.14099069150373467,0.3659916451780454,-0.014245107333287876,0.2392460610075986,-0.4183003234863243,61.25026822115586,-1.1696578170732082,0.12674558417044496,1,-0.13750076293944957,-0.38749980926513317,-0.9525008201599086,-1.365000724792477,-0.5550003051757777,3,-0.04922959453822684,-1.750007947356872,25.09499931335449,3.2353469167935542,24.93000030517578,1.0000238421648242,24.8700008392334,-0.04922959453822684
6520,2006-01-13,24.979999542236328,25.04999923706055,24.88999938964844,25.03000068664551,2577200.0,-0.00020016281741286335,2.555621489879978,0.7692646282058512,47.602748673999834,53.21958354231468,-0.1052876875868769,-0.12825501201605505,-0.6980254156079688,-1.0965221594412142,16.175958184662974,0.15999984741210938,0.17704040717123704,0.10924940109253001,-0.1405561040671124,0.3590549062521724,-0.01565335148729119,0.2341521536723512,-0.40183327331542884,58.44162278115982,-0.0971732473636635,0.12490275257982124,1,-0.13249969482421875,-0.38249874114990234,-0.9474997520446777,-1.3024988174438477,-0.5799999237060547,4,-0.046236941571756285,1.4800109863281523,24.98500061035156,-1.750007947356872,25.09499931335449,3.2353469167935542,24.93000030517578,-0.046236941571756285
6521,2006-01-17,24.75,25.03000068664551,24.71999931335449,24.95000076293945,4380000.0,-0.009207347736233662,-1.3846063558202895,3.999923707800522,47.278912888622585,52.421672065674834,0.15513505449461107,0.10558259374263912,-0.4604282701412359,-0.8603105976321963,15.35564616328049,0.31000137329102273,0.12650943326563535,-0.11975011825561666,-0.37140709088965806,0.13190685437842475,-0.24557860457263558,0.006078368061402273,-0.1605970686645506,7.143019332338,-50.368176290240505,0.12582848631702018,1,0.17999935150146484,-0.15249919891357422,-0.7175002098083496,-1.0724992752075195,-0.19000053405761363,1,-0.037373706547901064,2.555621489879978,24.979999542236328,1.4800109863281523,24.98500061035156,-1.750007947356872,25.09499931335449,-0.037373706547901064
6522,2006-01-18,24.95000076293945,25.01000022888184,24.75,24.75,2432200.0,0.00808083890664446,-1.599992370634608,-1.0,52.30771578275231,52.471299907967015,-0.02210781884062385,-0.09329445861147079,-0.6427748262561401,-1.0520749354155647,14.806305907780331,0.2600002288818395,0.0708461531504554,0.07650060653686097,-0.17770805222476938,0.3307092652984913,-0.050603722843952426,0.20360493591767437,-0.3495859024377417,54.762239953496106,-2.5256809639749633,0.12710432938081462,1,-0.02000141143798473,-0.3325004577636683,-0.9175009727477992,-1.130000114440918,-0.125,2,-0.03847699248359404,-1.3846063558202895,24.75,2.555621489879978,24.979999542236328,1.4800109863281523,24.98500061035156,-0.03847699248359404
6523,2006-01-19,24.92499923706055,25.040000915527344,24.82999992370605,25.040000915527344,3017400.0,-0.0010020651348450205,2.652137857830028,-0.5750061988594023,49.526773261516205,52.83774874563124,-0.009029848408303565,-0.057456011994379,-0.5948875595100951,-1.0149867843818043,14.258752790550966,0.21000099182129262,0.05542076829346243,0.04274911880493448,-0.20553905435730613,0.2910372919671751,-0.08139496777618405,0.166893205386053,-0.31379268597590837,56.94432670707611,1.3682838167862812,0.12414408658112006,1,0.005000114440914416,-0.2724990844726598,-0.8924994468689,-0.9374990463256871,-0.18999862670899148,3,-0.025476362726986057,-1.599992370634608,24.95000076293945,-1.3846063558202895,24.75,2.555621489879978,24.979999542236328,-0.025476362726986057
6524,2006-01-20,24.614999771118164,24.959999084472656,24.59000015258789,24.95000076293945,3309000.0,-0.012437290889921182,1.084514912341971,2.9130095863602277,40.95744788781554,51.54223565490648,0.29341744786981394,0.26204037271363845,-0.26529394321852706,-0.6935427765107782,14.084880276165837,0.3699989318847656,0.04768061224534392,-0.2647502899169929,-0.5230540102337677,-0.006446569600218055,-0.3939021500753803,-0.13559842975860548,0.524999618530277,5.434710497072587,-47.68754196561359,0.12915186015838673,1,0.25,0.25750064849853516,-0.4087495803833008,-0.5524997711181641,0.010000228881835938,4,-0.005890735694168536,2.652137857830028,24.92499923706055,-1.599992370634608,24.95000076293945,-1.3846063558202895,24.75,-0.005890735694168536
6525,2006-01-23,24.434999465942386,24.8700008392334,24.399999618530273,24.71500015258789,2906400.0,-0.0073126267255537725,-1.685718333960033,0.8358204706297631,43.62605620028341,50.85021393009724,0.4537213641532283,0.4460055326022321,-0.06545279849421703,-0.5041461306875554,14.20270665026186,0.470001220703125,0.02595780907288514,-0.43275060653686026,-0.7472841974382582,-0.11821701563546227,-0.5900174019875593,-0.27548381108616127,0.6939999389648435,5.468715075474783,-52.12704652017043,0.15726679545069866,1,0.3350000381469691,0.3875007629394496,-0.045000076293948865,-0.1175003051757848,0.07500076293945312,0,-0.0002045901729432753,1.084514912341971,24.614999771118164,2.652137857830028,24.92499923706055,-1.599992370634608,24.95000076293945,-0.0002045901729432753
6526,2006-01-24,24.3799991607666,24.545000076293945,24.274999618530273,24.434999465942386,1835800.0,-0.0022508821926697786,-1.0377439972361375,0.19642917963775608,37.8697744024865,48.896348611633364,0.4826624884844186,0.47246078236360134,0.004483799692792445,-0.4348644327313025,13.783482983905499,0.2700004577636719,0.02538018355984306,-0.45425090789795064,-0.824788282346276,-0.08371353344962529,-0.6395195951221133,-0.26898222067378796,0.7198402526855503,13.725407087346447,-42.91402625161094,0.1852686872241635,1,0.3275003433227539,0.3275003433227539,0.13625144958496094,0.03500080108642578,0.21000099182128906,1,0.0008203633491448148,-1.685718333960033,24.434999465942386,1.084514912341971,24.614999771118164,2.652137857830028,24.92499923706055,0.0008203633491448148
6527,2006-01-25,24.31999969482422,24.4950008392334,24.274999618530273,24.399999618530273,3327000.0,-0.002461011813279179,-1.5882484937562409,1.454535996670734,28.155303848646554,45.0883027782266,0.4995687219451632,0.5188974101857902,0.07209915566048508,-0.3585520589252269,13.484021362973465,0.220001220703125,0.0058851538888404775,-0.4887503623962388,-0.9249047567010891,-0.052595968091388556,-0.7068275595486639,-0.2706731652438137,0.7303493309326221,5.88235294117647,-43.929324826143606,0.2180771971524259,1,0.3575000762939453,0.3874998092651367,0.19625091552734375,0.0950002670288086,0.095001220703125,2,0.009868411765204366,-1.0377439972361375,24.3799991607666,-1.685718333960033,24.434999465942386,1.084514912341971,24.614999771118164,0.009868411765204366
6528,2006-01-26,24.1299991607666,24.7450008392334,24.059999465942386,24.7450008392334,2885200.0,-0.007812522057640159,1.2276406627010348,7.687528312233269,27.18746013940327,41.6124658983918,0.6015478575088338,0.685361450815428,0.2704049738704448,-0.1528585291492064,12.696328146890282,0.6850013732910121,-0.014871576413725052,-0.6415008544921861,-1.171080236034495,-0.1119214729498772,-0.9062905452633423,-0.37671116372102986,0.8738289005566457,7.777747165996257,-38.8660229188323,0.26478969077115455,1,0.42500019073486683,0.47000026702881215,0.39750146865844727,0.2850008010864258,0.24000167846679688,3,0.028802388161822456,-1.5882484937562409,24.31999969482422,-1.0377439972361375,24.3799991607666,-1.685718333960033,24.434999465942386,0.028802388161822456
6529,2006-01-27,24.3799991607666,24.45499992370605,24.01499938964844,24.09000015258789,2095400.0,0.010360547397219921,1.0,-0.47154181579094273,36.85636071918875,40.41842279230168,0.2868708802022688,0.4124004297305319,0.03275367660179995,-0.3861113250037249,11.946105562911825,0.4400005340576101,-0.048652640486675836,-0.363500785827636,-0.9143581928737099,0.18735662121843788,-0.638929489350673,-0.08807208230459906,0.548322612926178,42.689959332272714,-1.8523152122636617,0.2754287035230361,1,0.14750099182128906,0.1975002288818395,0.14750146865844727,0.03500080108642578,0.025001525878909803,4,0.014561175627776146,1.2276406627010348,24.1299991607666,-1.5882484937562409,24.31999969482422,-1.0377439972361375,24.3799991607666,0.014561175627776146
6530,2006-01-30,24.415000915527344,24.479999542236328,24.290000915527344,24.42499923706055,1649600.0,0.0014356749780808364,2.166671964904473,-0.03447708871833536,37.86668104382209,39.372619253990514,0.18248611406308157,0.3529657691102628,0.011729111289497496,-0.4064672097592421,11.116541840464743,0.18999862670898438,-0.1140824192299732,-0.3014990806579583,-0.8615663454931948,0.2585681841772782,-0.5815327130755783,-0.021465448240338247,0.4219886197610023,54.7946207649757,12.144363492423302,0.2800336324176187,1,0.11249923706054688,0.1624984741210973,0.11249971389770508,-9.5367431640625e-07,0.06499862670898438,0,0.008601231890149164,1.0,24.3799991607666,1.2276406627010348,24.1299991607666,-1.5882484937562409,24.31999969482422,0.008601231890149164
6531,2006-01-31,24.30500030517578,24.440000534057614,24.190000534057614,24.375,2920800.0,-0.004505451821695594,1.4999904632933043,7.001144601294727,33.76625950204891,37.31245744502347,0.24889973777662178,0.45851538302090944,0.13665113180365296,-0.28303021273111284,11.1834258535865,0.25,-0.17219150863006405,-0.3937497138977051,-0.9830930354372036,0.19559360764179345,-0.6884213746674561,-0.09907805312795404,0.4497902155485747,39.726073926595674,-0.25840764381619863,0.29467166076974965,1,0.22249984741210938,0.2724990844726598,0.2325000762939453,0.1099996566772461,0.10499954223632812,1,0.008434475257439233,2.166671964904473,24.415000915527344,1.0,24.3799991607666,1.2276406627010348,24.1299991607666,0.008434475257439233
6532,2006-02-01,24.364999771118164,24.56999969482422,24.274999618530273,24.29999923706055,2642600.0,0.0024686058501963704,-4.130446320468379,-0.9285831062669793,29.945106193002317,35.13671665963304,0.10861299349834752,0.384770756953003,0.09580172662165154,-0.32583472490829024,11.483444598228873,0.2950000762939453,-0.210068001246686,-0.31250019073486257,-0.9184057885277142,0.293405407057989,-0.6154529896312901,-0.009547391838435004,0.31581163649860144,47.94516252929578,13.61049177992961,0.3029527988964263,2,0.12249946594238281,0.212499618530277,0.1900005340576172,0.05000019073486328,0.059999465942386365,2,0.009234573510500832,1.4999904632933043,24.30500030517578,2.166671964904473,24.415000915527344,1.0,24.3799991607666,0.009234573510500832
6533,2006-02-02,24.20000076293945,24.4950008392334,24.190000534057614,24.42499923706055,2379200.0,-0.006771968386156124,-1.489809264305134,-3.461486545967023,29.066713324557767,33.81552393038217,0.17875372698648206,0.5134831022175099,0.27681639249024315,-0.14817794727619216,11.171442420033959,0.3050003051757848,-0.23813171914836317,-0.4377491950988812,-1.0600412217543003,0.18454283155653783,-0.748895208426589,-0.12660318177117347,0.41422944288048313,33.333562444153166,2.304246256611126,0.3111460133277089,2,0.2424993515014684,0.3774986267089915,0.464999675750736,0.21499919891357777,0.17499923706055043,3,0.008884303545855676,-4.130446320468379,24.364999771118164,1.4999904632933043,24.30500030517578,2.166671964904473,24.415000915527344,0.008884303545855676
6534,2006-02-03,23.78000068664551,24.22500038146973,23.70499992370605,24.20000076293945,3639200.0,-0.017355374506315635,1.212771138120647,1.8666796649824464,23.799183922320154,31.612538121719588,0.5228348197253823,0.8942736126634827,0.7089266702391335,0.2786533609371453,11.562913138520454,0.520000457763679,-0.3064327030456475,-0.8037492752075153,-1.524486245835977,-0.08301230457905362,-1.1641177605217479,-0.44338078989328267,0.7899990081787074,8.67061072657953,-18.11085568560847,0.3603684853142317,2,0.4449996948242152,0.6424989700317347,0.9199995994567836,0.634999275207516,0.6799983978271449,4,0.024810771049271763,-1.489809264305134,24.20000076293945,-4.130446320468379,24.364999771118164,1.4999904632933043,24.30500030517578,0.024810771049271763
6535,2006-02-06,23.75,24.024999618530273,23.7450008392334,23.899999618530273,4720800.0,-0.001261593178269349,-2.5000298027060857,0.3571418840059824,26.0766004358602,30.302185458761112,0.4977987673177928,0.8816615630493914,0.7469088937222921,0.3172163974369191,11.975539421072265,0.279998779296875,-0.37592053396656055,-0.7779999732971206,-1.5755382618542306,0.019538315259989503,-1.1767691175756738,-0.3792308290185673,0.7450008392333984,5.202322335389543,-23.069246464553242,0.3987691442785542,2,0.47500038146972656,0.6724996566772461,0.9099998474121094,0.6649999618530273,0.7800006866455114,0,0.027578976279811096,1.212771138120647,23.78000068664551,-1.489809264305134,24.20000076293945,-4.130446320468379,24.364999771118164,0.027578976279811096
6536,2006-02-07,23.75,23.92499923706055,23.75,23.76499938964844,3133600.0,0.0,-22.33418107833211,0.09999618529305676,18.25400189321695,29.20204079704671,0.44592969724356024,0.8363308180734279,0.7523147987806524,0.3299372834820673,12.392554196620155,0.17499923706055043,-0.40857148995927517,-0.7219999313354499,-1.5738609343659142,0.12986107169501437,-1.147930432850682,-0.2960694298202178,0.6502007293701162,5.202322335389543,-18.903809830246608,0.4259305015152319,2,0.47500038146972656,0.6724996566772461,0.9149999618530273,0.6649999618530273,0.7399997711181641,1,0.030736822831003208,-2.5000298027060857,23.75,1.212771138120647,23.78000068664551,-1.489809264305134,24.20000076293945,0.030736822831003208
6537,2006-02-08,23.6200008392334,23.76499938964844,23.57500076293945,23.739999771118164,4419400.0,-0.005473648874383175,1.2353020375190638,8.000254323497597,17.29328699609445,28.102688225567952,0.520978276381399,0.9098020907593636,0.8866431076409,0.4744256331357377,13.20819445286469,0.18999862670899148,-0.4425649181603575,-0.7864991188049331,-1.6899722105622992,0.11697397295243306,-1.238235664683618,-0.3347625729262482,0.6967757934570287,4.891312235018871,-14.438854418014321,0.45173654587868356,2,0.4524993896484375,0.7374992370605469,1.044999122619629,0.7949991226196289,1.0450000762939453,2,0.033446188827669365,-22.33418107833211,23.75,-2.5000298027060857,23.75,1.212771138120647,23.78000068664551,0.033446188827669365
6538,2006-02-09,23.625,23.69499969482422,23.524999618530273,23.69499969482422,5261000.0,0.00021164947455454275,3.85716621253406,0.5833359824522364,20.710075199171158,26.308656501121554,0.4881454054942225,0.831667661875084,0.8874099281781227,0.4812177365966548,13.376311495715582,0.1700000762939453,-0.4648579246875748,-0.7079999923706062,-1.614806784749419,0.1988068000082066,-1.1614033885600143,-0.254596596181198,0.5879280109252889,14.28575321115409,-6.521107657186503,0.4534033961894067,2,0.4224996566772461,0.7074995040893555,1.033750057220459,0.7899999618530273,1.0499992370605504,3,0.03386240156870057,1.2353020375190638,23.6200008392334,-22.33418107833211,23.75,-2.5000298027060857,23.75,0.03386240156870057
6539,2006-02-10,23.7549991607666,23.82500076293945,23.56999969482422,23.56999969482422,5873200.0,0.005502609979538775,-1.7567762622044505,-2.642861035422343,29.268275663152735,25.353278125491627,0.29074114611945134,0.6374790104986872,0.7619048145471474,0.36899496879720317,13.566252104872934,0.2550010681152308,-0.46615029388281215,-0.5165007591247566,-1.403749983120381,0.3707484648708679,-0.9601253711225688,-0.07287614712694435,0.347860307375484,45.999908447265625,22.292322998849293,0.4436246119978124,2,0.29250049591064453,0.5775003433227539,0.9037508964538574,0.6600008010864258,0.8500003814697266,4,0.026099804720573605,3.85716621253406,23.625,1.2353020375190638,23.6200008392334,-22.33418107833211,23.75,0.026099804720573605
6540,2006-02-13,23.82500076293945,23.8799991607666,23.68000030517578,23.84000015258789,3632200.0,0.002946815602858921,3.2106171947154962,-0.0810780159393138,33.232683759422784,25.2939919318665,0.14331818135046603,0.5022624084277822,0.7081030773022086,0.3215885696113965,13.843602546054893,0.1999988555908203,-0.4494421833999773,-0.3887492179870655,-1.2310445536553871,0.4535461176812561,-0.8098968858212245,0.0323984498470935,0.18540112926474706,75.00035762820816,47.96340218550799,0.42114766783416074,2,0.22249889373779652,0.5074987411499059,0.8337492942810094,0.5899991989135778,1.1649990081787145,0,0.026652604457455764,-1.7567762622044505,23.7549991607666,3.85716621253406,23.625,1.2353020375190638,23.6200008392334,0.026652604457455764
6541,2006-02-14,23.82500076293945,23.864999771118164,23.75,23.79999923706055,5007200.0,0.0,1.1904813805631245,-1.666836215665459,34.4828039797186,25.798180574834973,0.07606940291924857,0.45261651303723127,0.7086791503524843,0.3485646258842685,14.921624974990014,0.11499977111816406,-0.46859679216862204,-0.34249925613403676,-1.1620912594370907,0.4770927471690172,-0.7522952577855655,0.06729674551749198,0.10773676547691835,84.50747359258881,52.53109466995205,0.40979600165152746,2,0.18499946594238637,0.5074987411499059,0.8249993324279821,0.5899991989135778,1.2899990081787145,1,0.029590761852260394,3.2106171947154962,23.82500076293945,-1.7567762622044505,23.7549991607666,3.85716621253406,23.625,0.029590761852260394
6542,2006-02-15,23.989999771118164,24.07999992370605,23.80500030517578,23.834999084472656,2773600.0,0.006925456574816913,-1.5581568651803681,6.199649069272437,45.54141984517672,27.628703521570415,-0.16507699671030807,0.22346626268793557,0.5500539730802885,0.19971981752763668,15.702471825193253,0.2749996185302699,-0.49205074610003763,-0.12950019836425852,-0.8641811280459812,0.6051807313174642,-0.4968406632051199,0.23784026647660284,-0.4650001525878906,83.78376520723127,46.73275769835463,0.3673404648408618,2,-0.11499977111816406,0.3424997329711914,0.6812500953674316,0.4250001907348633,1.3350009918212855,2,0.02084201770614258,1.1904813805631245,23.82500076293945,3.2106171947154962,23.82500076293945,-1.7567762622044505,23.7549991607666,0.02084201770614258
6543,2006-02-16,24.290000915527344,24.290000915527344,23.90500068664551,24.0,4076000.0,0.012505258327278224,1.6551656099549885,1.8709653602411862,47.22227782049033,30.23126951025599,-0.503966512330372,-0.13338528578962183,0.26262314490072924,-0.0807815885914529,16.099367239395722,0.3850002288818324,-0.49237494297461737,0.2022508621215806,-0.4341736377535632,0.8386753619967244,-0.11596138781599308,0.5204631120591543,-0.7539012908935554,100.0,61.03245877329658,0.3182122499375727,2,-0.38250064849853516,0.04249858856201172,0.40999937057495117,0.1249990463256836,0.9949989318847656,3,0.015438451455976665,-1.5581568651803681,23.989999771118164,1.1904813805631245,23.82500076293945,3.2106171947154962,23.82500076293945,0.015438451455976665
6544,2006-02-17,24.46999931335449,24.57500076293945,24.15999984741211,24.31999969482422,4157000.0,0.007410390738687989,1.3055445177355949,0.5172384309804934,51.55803048952461,33.062539516218706,-0.6434625706537922,-0.34235653533271204,0.09835176883190044,-0.2389977582923528,16.719213507596443,0.4150009155273402,-0.48812343658006796,0.38949928283691193,-0.22454557399570163,1.0035441396695255,0.08247685442060515,0.6965217112532187,-0.9037436370849576,88.26800046032074,49.18322589066135,0.3070224284163059,2,-0.41999912261962535,-0.16749954223632457,0.25250101089477894,-0.05499935150146129,0.8000011444091832,4,0.00837760234812035,1.6551656099549885,24.290000915527344,-1.5581568651803681,23.989999771118164,1.1904813805631245,23.82500076293945,0.00837760234812035
6545,2006-02-21,24.43000030517578,24.59499931335449,24.375,24.4950008392334,3318200.0,-0.001634614192934536,-1.5142614249435566,-0.43333799575296983,53.68732459664262,36.99957537215489,-0.5552523912958698,-0.319112308788565,0.15055229696083927,-0.18201810922131756,16.697825554750356,0.21999931335448863,-0.4700807046952953,0.3497502326965325,-0.26369079559371045,0.9631912609867754,0.0430297185514128,0.6564707468416522,-0.803219923706056,80.4734742891456,39.756744297240125,0.3067205141451211,2,-0.37000083923339844,-0.1425008773803711,0.29250001907348633,-0.015000343322753906,0.9949989318847692,1,0.007163292463138848,1.3055445177355949,24.46999931335449,1.6551656099549885,24.290000915527344,-1.5581568651803681,23.989999771118164,0.007163292463138848
6546,2006-02-22,24.399999618530273,24.63999938964844,24.34499931335449,24.5,4603800.0,-0.0012280264539804575,-1.8095112669276119,1.5384547668652249,51.05104829896282,40.75043773914026,-0.47310498643341603,-0.30307523613374343,0.19539765564492484,-0.13839196046090763,16.3128657902001,0.2950000762939524,-0.3932689034000134,0.3187495231628432,-0.2968105141000521,0.9343095604257385,0.010969504531395557,0.6265295417942909,-0.6957617225097685,71.25748092649246,30.155721341878454,0.3077800186314468,2,-0.31750011444091797,-0.11749935150146484,0.32250070571899414,0.015000343322753906,0.9050006866455078,2,0.024180334500490064,-1.5142614249435566,24.43000030517578,1.3055445177355949,24.46999931335449,1.6551656099549885,24.290000915527344,0.024180334500490064
6547,2006-02-23,24.559999465942386,24.684999465942386,24.3799991607666,24.45000076293945,2995800.0,0.006557370898096382,-1.4399838258070214,-1.099982833927859,60.843347883587505,45.20969025963096,-0.5428278208326951,-0.4681766636775251,0.051762984277907265,-0.28800873307767105,15.958413736978885,0.3050003051757848,-0.31738271213333036,0.4667493820190458,-0.1771142602277962,1.1106130242658878,0.1448175608956248,0.7886812031424668,-0.7621854205590886,83.97433389412731,40.159519007243205,0.3219318211234209,2,-0.4324998855590856,-0.27749919891357777,0.20375061035155895,-0.14499950408935902,0.7800006866455043,3,0.02259773278681876,-1.8095112669276119,24.399999618530273,-1.5142614249435566,24.43000030517578,1.3055445177355949,24.46999931335449,0.02259773278681876
6548,2006-02-24,24.82500076293945,24.875,24.51499938964844,24.565000534057614,2291400.0,0.010789955324084666,1.0000105964194106,2.363666314091852,84.7176298677021,51.37072961569201,-0.692535615216908,-0.7151042744603622,-0.21038128025056935,-0.5470481082084255,16.941107415435706,0.36000061035155895,-0.21605990191800117,0.6970005989074686,-0.025439571891698876,1.419440769706636,0.33578051350788485,1.0582206843070523,-0.9207244670890624,93.00710120416312,42.89833749018858,0.36122008539958433,2,-0.547500610351559,-0.542500495910641,-0.051250934600826525,-0.41000080108642223,0.625,4,0.020140986289371554,-1.4399838258070214,24.559999465942386,-1.8095112669276119,24.399999618530273,-1.5142614249435566,24.43000030517578,0.020140986289371554
6549,2006-02-27,24.73500061035156,24.84000015258789,24.559999465942386,24.729999542236328,2982000.0,-0.00362538367862808,1.6046557016376242,0.01923486043354097,81.46969567707899,56.7303976065427,-0.5016578478847613,-0.6294150921639776,-0.12882712392346107,-0.45091015307538385,17.81090874572412,0.28000068664550426,-0.0920372925236208,0.5892503738403292,-0.17546681472880366,1.353967562409462,0.20689177955576454,0.9716089681248938,-0.6948229959202266,73.58505504313072,17.060797058740775,0.3823585942845663,2,-0.42250061035155895,-0.4925012588500941,0.05624914169311879,-0.3200006484985316,0.5949993133544922,0,0.02223566700986357,1.0000105964194106,24.82500076293945,-1.4399838258070214,24.559999465942386,-1.8095112669276119,24.399999618530273,0.02223566700986357
6550,2006-02-28,24.625,24.70499992370605,24.55500030517578,24.625,3107600.0,-0.004447164246501933,-1.1428610354222926,0.0,76.11941488210894,61.3566877068083,-0.2975321019586161,-0.5300512190097706,-0.031787445050603935,-0.33471040606555036,18.83022930107164,0.1800003051757777,0.018901522573365526,0.46874980926513743,-0.31701073075782205,1.254510349288097,0.07586953925365947,0.8616300792766154,-0.46794725158905237,52.83024979037217,-9.7651193711676,0.392880270011479,2,-0.2849998474121094,-0.4250001907348633,0.24375009536743164,-0.21000003814697266,0.7549991607666016,1,0.026192911990402967,1.6046557016376242,24.73500061035156,1.0000105964194106,24.82500076293945,-1.4399838258070214,24.559999465942386,0.026192911990402967
6551,2006-03-01,24.51000022888184,24.645000457763672,24.46999931335449,24.60000038146973,3702800.0,-0.004670041466727337,-1.0588129698192346,-100.0,76.80721299571,64.83066472353421,-0.08397790744686517,-0.42046328221541174,0.0765461171062718,-0.21268023566686978,19.375614050303362,0.17500114440918324,0.10653278796205257,0.34350004196167205,-0.45566458362239715,1.1426646675457413,-0.056082270830362546,0.7430823547537067,-0.25243486524842496,26.2627975169838,-41.829364311200834,0.3995823127920341,3,-0.11999988555908558,-0.31000041961670277,0.2862496376037562,-0.07499980926514027,0.6149997711181605,2,0.037331660531789934,-1.1428610354222926,24.625,1.6046557016376242,24.73500061035156,1.0000105964194106,24.82500076293945,0.037331660531789934
6552,2006-03-02,24.59000015258789,24.649999618530273,24.42499923706055,24.5,2381400.0,0.0032639707449606536,1.1428701180744438,-1.0,77.80979288509775,68.2292775084906,-0.0781339390429423,-0.5088304604634892,-0.012712819204104164,-0.28846627705006966,20.460624391591526,0.225000381469723,0.19060442999444405,0.41224994659423686,-0.4048145482690053,1.229314441457479,0.0037176991626139966,0.8207821940258597,-0.24599393986315476,36.66680795151054,-36.65219875730278,0.40853224743162153,3,-0.07250022888183594,-0.3900003433227539,0.11749935150146484,-0.1549997329711914,0.4500007629394531,3,0.029076866537255608,-1.0588129698192346,24.51000022888184,-1.1428610354222926,24.625,1.6046557016376242,24.73500061035156,0.029076866537255608
6553,2006-03-03,24.415000915527344,24.60000038146973,24.38999938964844,24.5,2077400.0,-0.00711668304085511,-2.111076575303922,-0.9444326707074132,68.5393679820583,70.11609278543878,0.13014763998643275,-0.33402364721295896,0.15483273818294663,-0.10823209593708327,21.212897041968287,0.21000099182128906,0.27417461506121654,0.22650070190429616,-0.5974250619014008,1.050426465709993,-0.1854621799985523,0.6384635838071446,0.45999908447265625,5.555885220191684,-68.27682837026114,0.41196288190284847,3,0.19499874114990234,-0.21500110626220703,0.277498722076416,0.01999950408935547,0.6349983215332067,4,0.03788651248717634,1.1428701180744438,24.59000015258789,-1.0588129698192346,24.51000022888184,-1.1428610354222926,24.625,0.03788651248717634
6554,2006-03-06,24.3700008392334,24.51499938964844,24.29999923706055,24.32500076293945,1970600.0,-0.001843132279602977,-3.526169969282998,-0.5294183645992698,65.52707512566253,71.43162062199654,0.17821212222761318,-0.25566392132825655,0.19444274503578285,-0.056050033920989506,20.3306281895615,0.21500015258789062,0.3286873861104489,0.15200061798095632,-0.6523586248559745,0.9563598608178872,-0.2501790034375091,0.5541802393994217,0.495299148559571,17.28431691132435,-54.070842923499086,0.4021796214184653,3,0.217498779296875,-0.17000102996826172,0.20749855041504262,0.08749961853027344,0.27499961853027344,0,0.044316778273037816,-2.111076575303922,24.415000915527344,1.1428701180744438,24.59000015258789,-1.0588129698192346,24.51000022888184,0.044316778273037816
6555,2006-03-07,24.40500068664551,24.520000457763672,24.295000076293945,24.32500076293945,2834200.0,0.0014361857286342428,-2.214261386084658,1.7777730682829829,66.20112416420288,73.114962384801,0.15566275034364097,-0.2519967403648309,0.15402607281115266,-0.08438983597721617,19.408072766316213,0.22500038146972656,0.3624589040888324,0.15425043106079528,-0.6227497629094145,0.9312506250310051,-0.23424966592430962,0.5427505280459002,0.4376872711181612,30.986127378817045,-37.10647500409404,0.3885000969851056,3,0.1799993515014613,-0.20500087738037465,0.1474990844726527,0.05249977111816051,0.2600002288818324,1,0.03790203692010974,-3.526169969282998,24.3700008392334,-2.111076575303922,24.415000915527344,1.1428701180744438,24.59000015258789,0.03790203692010974
6556,2006-03-08,24.479999542236328,24.51499938964844,24.29999923706055,24.364999771118164,3081200.0,0.0030730937709768646,1.3243326838018346,1.4374985098823319,64.41176767580455,73.51145347282511,0.10415867348482166,-0.284065957234958,0.06228098205689392,-0.15286358754213225,18.435661301638955,0.21500015258789062,0.37737488205591774,0.19274930953979563,-0.5531692174307636,0.9386678365103549,-0.18020995394548223,0.5657085730250735,0.3298271426391608,52.11259281546512,-13.417056426137421,0.3729592634852792,3,0.10500049591064453,-0.2799997329711914,0.07250022888183594,-0.02249908447265625,-0.15999984741210938,2,0.03676469098692059,-2.214261386084658,24.40500068664551,-3.526169969282998,24.3700008392334,-2.111076575303922,24.415000915527344,0.03676469098692059
6557,2006-03-09,24.40999984741211,24.4950008392334,24.34000015258789,24.42499923706055,2930600.0,-0.00285946471132259,-1.000024611143926,-0.1304297347951149,54.08160352509796,70.10745054586909,0.1683467775733476,-0.1600529285657224,0.12146808856157065,-0.07604091924537215,16.938631249302247,0.1550006866455078,0.3902241786805192,0.08324966430664205,-0.5944421497302486,0.7609414783435327,-0.25559624271180326,0.42209557132508735,0.3689372409484868,37.704805263025804,-22.495278986239974,0.33884590701844525,3,0.1575002670288086,-0.21000003814697266,0.1424999237060547,0.0475006103515625,0.049999237060546875,3,0.029291280502146133,1.3243326838018346,24.479999542236328,-2.214261386084658,24.40500068664551,-3.526169969282998,24.3700008392334,0.029291280502146133
6558,2006-03-10,24.42499923706055,24.524999618530273,24.354999542236328,24.38500022888184,1908800.0,0.000614477252855572,-2.399988555951617,-2.6667090539159504,48.27585702906361,66.41924625164516,0.1012921313005819,-0.11810045368752853,0.09415676375460791,-0.0930024412850905,15.283371099545667,0.1700000762939453,0.4125767513220673,0.058249092102055755,-0.5341082046831218,0.6506063888872333,-0.23792955629053125,0.35442774049464276,0.32490163057604704,56.521486739755744,-0.12289927865226957,0.29617864839258856,3,0.07500076293944957,-0.2249994277954137,0.10750007629394176,0.03250122070312145,0.0550003051757777,4,0.02517918926006102,-1.000024611143926,24.40999984741211,1.3243326838018346,24.479999542236328,-2.214261386084658,24.40500068664551,0.02517918926006102
6559,2006-03-13,24.375,24.545000076293945,24.364999771118164,24.45000076293945,3203600.0,-0.0020470517347933592,-2.7894314166398972,-1.8750655667349263,47.9087314595366,63.284725871359356,0.10600227377688043,-0.020312142517489917,0.12891374263326583,-0.045994522606434884,14.229300044048246,0.18000030517578125,0.4020317990897624,-0.022750186920166726,-0.5405029799799053,0.4950026061395718,-0.2816265834500342,0.23612620960970077,0.34760682015603805,31.999969482421875,-20.73667599846479,0.25887639652986905,3,0.09749984741210938,-0.17500019073486328,0.13499975204467773,0.08250045776367188,0.14999961853027344,0,0.0276922763922276,-2.399988555951617,24.42499923706055,-1.000024611143926,24.40999984741211,1.3243326838018346,24.479999542236328,0.0276922763922276
6560,2006-03-14,24.459999084472656,24.51499938964844,24.2549991607666,24.334999084472656,2637200.0,0.003487141927083437,1.2127621583013724,-1.6666497126291415,52.189766286634764,60.54945401479543,-0.005435141345049743,-0.05828801259701066,0.028862285281704203,-0.13320167810277184,13.161297459089033,0.2600002288818395,0.32829131263227396,0.030498981475830078,-0.41174283474889606,0.4727407977005562,-0.1906219266365312,0.25161988958819137,0.23695133105165667,70.68940569835048,19.45713428996133,0.22112090811236296,3,-0.00749969482421875,-0.25999927520751953,-0.13624906539916992,0.015001296997070312,0.06500053405761719,1,0.007563425192785633,-2.7894314166398972,24.375,-2.399988555951617,24.42499923706055,-1.000024611143926,24.40999984741211,0.007563425192785633
6561,2006-03-15,24.53000068664551,24.60000038146973,24.42499923706055,24.434999465942386,3103600.0,0.0028618808173745958,-2.043453743324377,0.760009765625,48.82817156617313,57.329273868248244,-0.08079810759278772,-0.07669700039330607,-0.04617842317431098,-0.20486703702896492,12.18829054149241,0.1750011444091797,0.2619938361631746,0.06525058746338175,-0.2746640565118845,0.405165231438648,-0.10470673452424961,0.2352079094510131,0.1315936284981838,79.71030517470167,31.27219894984983,0.16995732198763225,3,-0.1025009155273473,-0.33000087738037465,-0.20625066757202504,-0.0550003051757848,-0.05500030517578125,2,0.005503474321357338,1.2127621583013724,24.459999084472656,-2.7894314166398972,24.375,-2.399988555951617,24.42499923706055,0.005503474321357338
6562,2006-03-16,24.489999771118164,24.65999984741211,24.434999465942386,24.60000038146973,2631600.0,-0.0016306936162918673,-1.0454466638923905,-1.1578862833280168,34.12315163173493,53.50524982932343,-0.06311076479606825,0.0028282960201941876,-0.015976287695586677,-0.16182956483793376,12.284259387425896,0.225000381469723,0.20602157173132696,0.0002496719360358668,-0.25586461447079856,0.2563639583428703,-0.12780747126738135,0.12830681513945308,-0.2350006103515625,58.02474368574483,14.595414808993347,0.1280571432034179,3,-0.032500267028808594,-0.28999996185302734,-0.16624975204467773,-0.0149993896484375,-0.125,3,-0.0069416120001124515,-2.043453743324377,24.53000068664551,1.2127621583013724,24.459999084472656,-2.7894314166398972,24.375,-0.0069416120001124515
6563,2006-03-17,24.665000915527344,24.684999465942386,24.5,24.59000015258789,3272400.0,0.007145820581654805,2.2174417833210334,-0.6818213344430353,46.92983630255267,51.43888996008901,-0.222296954326616,-0.1503466708735779,-0.20555348454919198,-0.33194735648882556,13.283205814221596,0.1949996948242223,0.15945019479781664,0.15650081634521484,-0.09285872911893378,0.40586036180936347,0.031821043613138755,0.28118058907729093,-0.4019017410278316,95.3491776228235,53.43201698375761,0.12467977273207437,3,-0.19500160217285156,-0.46500110626220703,-0.4500007629394531,-0.25500011444091797,-0.10500144958495738,4,-0.008311446318480908,-1.0454466638923905,24.489999771118164,-2.043453743324377,24.53000068664551,1.2127621583013724,24.459999084472656,-0.008311446318480908
6564,2006-03-20,24.67499923706055,24.75,24.5049991607666,24.70000076293945,1862800.0,0.0004053647339179456,2.920013427734375,-0.33335028737084266,52.40381617509524,49.90585573907705,-0.2061615544977542,-0.15199217338003024,-0.22596007705575616,-0.34054722330362,13.546871772383456,0.24500083923339844,0.10022601870825554,0.1562491416931202,-0.10309995155901674,0.41559823494525716,0.026574595067049955,0.28592368831919046,-0.3950240509033236,84.84835640771794,42.48116050086135,0.12967454662606903,3,-0.17249965667724965,-0.45249938964844105,-0.48499965667724965,-0.2899990081787145,-0.1999988555908203,0,-0.007902723438845904,2.2174417833210334,24.665000915527344,-1.0454466638923905,24.489999771118164,-2.043453743324377,24.53000068664551,-0.007902723438845904
6565,2006-03-21,24.604999542236328,24.61000061035156,24.29999923706055,24.54999923706055,3555000.0,-0.002836867152526068,8.538145539906928,-2.199877937138109,54.77384911772855,48.834975899290825,-0.11712555934640534,-0.07189589829684095,-0.16755781432526007,-0.2681846977050455,13.333610934697054,0.375,0.06961626394051379,0.07749948501587056,-0.18104928997675884,0.33604826000849997,-0.051774902480442364,0.2067738725121835,0.14500045776367188,67.7777306828294,22.407904128787408,0.12927438749631434,3,-0.10249996185302734,-0.3274993896484375,-0.41499996185302734,-0.2199993133544922,0.015001296997070312,1,-0.003251368632164686,2.920013427734375,24.67499923706055,2.2174417833210334,24.665000915527344,-1.0454466638923905,24.489999771118164,-0.003251368632164686
6566,2006-03-22,24.989999771118164,24.9950008392334,24.524999618530273,24.57500076293945,3693400.0,0.01564723576689997,1.2117644946886093,7.545394645582464,65.38463231377978,50.09086798692214,-0.47178790795640424,-0.43260851912525666,-0.5600820769699908,-0.6499963961601978,13.531795735337196,0.470001220703125,0.059261218995033005,0.43299970626831197,0.10928114998995397,0.75671826254667,0.27114042812913297,0.594858984407491,-0.6900005340576136,99.28042351275175,50.628208427697224,0.16185927813917966,3,-0.36499977111816406,-0.6174993515014648,-0.8000001907348633,-0.6049995422363281,-0.31999969482421875,2,-0.018607449253573383,8.538145539906928,24.604999542236328,2.920013427734375,24.67499923706055,2.2174417833210334,24.665000915527344,-0.018607449253573383
6567,2006-03-23,25.114999771118164,25.22500038146973,24.88999938964844,25.0,5214000.0,0.0050020008461331145,-1.0000000000000424,0.2771085444826913,77.99999694823705,53.39355020016363,-0.543412522434334,-0.5416690450136841,-0.6932429871378787,-0.768254387396432,13.847657511183641,0.33500099182128906,0.04881280415936473,0.5302496910095229,0.121471408208496,0.9390279738105498,0.3258605496090077,0.7346388324100381,-0.8150005340576136,88.10805683685655,32.59975728162938,0.20438914140051406,3,-0.375,-0.5999994277954102,-0.9437499046325684,-0.7299995422363281,-0.11499977111816406,3,-0.025482755145569302,1.2117644946886093,24.989999771118164,8.538145539906928,24.604999542236328,2.920013427734375,24.67499923706055,-0.025482755145569302
6568,2006-03-24,25.32500076293945,25.364999771118164,25.065000534057614,25.114999771118164,4437600.0,0.008361576497515344,1.068967331610161,1.8260992154976223,83.74560399640312,57.37542492648213,-0.6842821805716532,-0.7507837367339967,-0.9144521445504914,-0.9730180175711212,13.729054680601532,0.2999992370605504,0.04540126907592423,0.7152506828308063,0.19787386115048378,1.2326275045111288,0.45656227199064503,0.9739390936709675,-0.9880014801025325,96.24422646753803,34.41782309101486,0.25868841084016203,3,-0.5150012969970668,-0.6900005340576136,-1.2212510108947718,-0.9400005340576136,-0.4200000762939382,4,-0.037907244339599355,-1.0000000000000424,25.114999771118164,1.2117644946886093,24.989999771118164,8.538145539906928,24.604999542236328,-0.037907244339599355
6569,2006-03-27,25.28499984741211,25.34499931335449,24.95499992370605,25.25,6249200.0,-0.0015795030334561089,4.032289820831103,0.16666515290506273,80.98588427767197,60.57499359215293,-0.5605731993267113,-0.7035362402113492,-0.8828091673339316,-0.9240472082025661,13.399181169023459,0.3899993896484375,0.07234871877369287,0.647749805450438,0.050101118108720755,1.2453984927921553,0.3489254617795794,0.9465741491212967,-0.886320535278319,92.4882738413982,25.655322624421558,0.2988243436708584,3,-0.4525003433227539,-0.5225000381469727,-1.1649999618530273,-0.8999996185302734,-0.4949989318847656,0,-0.02867314161933543,1.068967331610161,25.32500076293945,-1.0000000000000424,25.114999771118164,1.2117644946886093,24.989999771118164,-0.02867314161933543
6570,2006-03-28,25.270000457763672,25.399999618530273,25.239999771118164,25.32999992370605,3477200.0,-0.0005932129617937099,-1.6666454740522927,-1.714277929155212,79.04413827149382,63.93232322607746,-0.46778452629046896,-0.6722015465817179,-0.8763531087575736,-0.903826370993432,13.132289408565779,0.15999984741210938,0.11246865798884897,0.6005003929138191,-0.06060641821587609,1.2616072040435142,0.2699469873489697,0.9310537984786684,-0.8133419180908206,85.14295305524554,15.768526599278516,0.33055340556484764,3,-0.4200010299682617,-0.4425010681152344,-1.0937504768371582,-0.8850002288818359,-0.47500038146972656,1,-0.031460231970423025,4.032289820831103,25.28499984741211,1.068967331610161,25.32500076293945,-1.0000000000000424,25.114999771118164,-0.031460231970423025
6571,2006-03-29,25.42499923706055,25.48500061035156,25.270000457763672,25.270000457763672,2999200.0,0.006133707023707524,-1.7742173656231084,-2.5833359824524487,85.12109356437965,69.59876121859354,-0.5391769055984597,-0.7959446479711083,-1.0308555576531084,-1.050254317005205,13.359977567613567,0.21500015258788707,0.16627076074442826,0.7097492218017614,-0.027175135805933337,1.446673579409456,0.34128704299791224,1.0782114006056105,-0.8928734110791048,89.9157562701965,15.8522780619803,0.36846217880384796,3,-0.5324993133544957,-0.5549993515014684,-1.251249790191654,-1.0399990081787145,-0.5799999237060618,2,-0.03166168818025972,-1.6666454740522927,25.270000457763672,4.032289820831103,25.28499984741211,1.068967331610161,25.32500076293945,-0.03166168818025972
6572,2006-03-30,25.30500030517578,25.415000915527344,25.229999542236328,25.364999771118164,2809400.0,-0.00471972214299432,1.3124918044512262,-0.3870963772396052,78.38714520221554,73.09401776300052,-0.32565896352217294,-0.6531189492790688,-0.9181920689973992,-0.91854303728255,13.743168129599844,0.1949996948242223,0.20961417501830937,0.5540002822875962,-0.22548399828943388,1.3334845628646264,0.16425814199908118,0.9437424225761113,-0.6775870007573239,66.03772226880692,-9.821501898709485,0.38974214028851434,3,-0.41250038146972656,-0.4350004196166992,-1.1225004196166992,-0.9200000762939453,-0.30500030517578125,3,-0.02509386371166944,-1.7742173656231084,25.42499923706055,-1.6666454740522927,25.270000457763672,4.032289820831103,25.28499984741211,-0.02509386371166944
6573,2006-03-31,25.34000015258789,25.43000030517578,25.20499992370605,25.29999923706055,3268200.0,0.0013831198178231308,1.0454466638923892,-0.6666878596178318,81.43323285063504,76.31950850472717,-0.2847895914857155,-0.6485168114660063,-0.9594659020839273,-0.9389533670238066,14.271214655783048,0.22500038146973012,0.25967175522511,0.5427501678466804,-0.2621459491022726,1.3476462847956334,0.1403021093722039,0.9451982263211569,-0.6268281175761246,72.64145850802412,-8.403565768859622,0.4024480584744766,3,-0.44750022888183594,-0.4700002670288086,-1.135000228881836,-0.9549999237060547,-0.3850002288818395,4,-0.013417527645640859,1.3124918044512262,25.30500030517578,-1.7742173656231084,25.42499923706055,-1.6666454740522927,25.270000457763672,-0.013417527645640859
6574,2006-04-03,25.45000076293945,25.524999618530273,25.354999542236328,25.3799991607666,4249600.0,0.004340986964845195,-1.8333147897957562,1.7500000000000666,81.73079509469456,79.31472472439006,-0.3054126128011774,-0.7098524890668436,-1.0645978990766203,-1.033656548655049,15.37178555399057,0.1849994659423828,0.3409711965485229,0.5987507820129352,-0.2300144517082785,1.4275160157341489,0.18436816515232834,1.013133398873542,-0.6596458703937031,76.56283527644575,-5.552839217740129,0.41438261686060723,4,-0.42500114440917613,-0.5600013732910121,-1.1700005531311,-1.0650005340576136,-0.5500011444091761,0,-0.021414540666245152,1.0454466638923892,25.34000015258789,1.3124918044512262,25.30500030517578,-1.7742173656231084,25.42499923706055,-0.021414540666245152
6575,2006-04-04,25.32999992370605,25.415000915527344,25.20499992370605,25.399999618530273,3458400.0,-0.004715160535796348,3.1999237078009486,-0.9999727527861292,74.84468738449257,80.36584195446926,-0.08018795605746831,-0.5449391858861325,-0.9352196508238286,-0.8979427263587425,16.216941572979874,0.24500083923339844,0.396597676785845,0.43249998092651154,-0.3946483231699247,1.2596482850229478,0.018925828878295192,0.8460741329747279,-0.4514876640421619,39.06253725293808,-41.566350801484255,0.4135741520482178,4,-0.12250041961669567,-0.44000053405761363,-1.0525002479553187,-0.9449996948242152,-0.8299999237060511,1,-0.021318555460133615,-1.8333147897957562,25.45000076293945,1.0454466638923892,25.34000015258789,1.3124918044512262,25.30500030517578,-0.021318555460133615
6576,2006-04-05,25.3799991607666,25.47500038146973,25.29999923706055,25.32999992370605,2392600.0,0.001973913825943363,-2.1818213344432626,-0.7142779291553278,77.46913507569342,80.3068573019644,-0.07716245200374416,-0.5523761970170185,-0.9732940460032964,-0.9340939597985027,17.178731069552544,0.1750011444091797,0.4510641493709251,0.43749923706054616,-0.39193645580441583,1.2669349299255082,0.022781390628065168,0.8522170834930272,-0.4239084180387458,54.68731373530794,-27.61111329714207,0.4147178464324805,4,-0.1399993896484375,-0.48999977111816406,-1.109999179840088,-0.9949989318847656,-0.8949985504150426,2,-0.023049610079458605,3.1999237078009486,25.32999992370605,-1.8333147897957562,25.45000076293945,1.0454466638923892,25.34000015258789,-0.023049610079458605
6577,2006-04-06,25.125,25.30500030517578,25.065000534057614,25.20499992370605,3036800.0,-0.010047248589384883,-1.400011444157231,-1.6000228885326604,63.52940912477218,78.06061342733875,0.20048785905091648,-0.2540919475784733,-0.7071530334265859,-0.6700219548349367,17.78059203875955,0.3149986267089879,0.5079952662244764,0.1467500686645522,-0.6469110862009373,0.9404112235300417,-0.25008050876819254,0.543580646097297,-0.1006401921758524,13.043388121341456,-64.81154668799411,0.3968305774327444,4,0.11499977111816406,-0.2350006103515625,-0.8299999237060547,-0.7399997711181641,-0.22999954223632812,3,-0.011144305936139798,-2.1818213344432626,25.3799991607666,3.1999237078009486,25.32999992370605,-1.8333147897957562,25.45000076293945,-0.011144305936139798
6578,2006-04-07,25.040000915527344,25.239999771118164,24.934999465942386,25.04999923706055,2064800.0,-0.0033830481382152167,-1.772714662227828,0.12497913835448336,60.281750679661606,75.76015413867093,0.2691078150329318,-0.12717650822360937,-0.6056448508578924,-0.5749949893656385,18.07083543242649,0.3050003051757777,0.519249791620485,0.031000900268555398,-0.7188525782799537,0.7808543788170645,-0.3439258390056992,0.40592763954280997,0.4849987030029297,17.796851259172556,-56.729068043954285,0.374926739274254,4,0.18999862670898438,-0.15000152587890625,-0.681251049041748,-0.7075014114379883,-0.19500160217285512,4,-0.0015974805936423975,-1.400011444157231,25.125,-2.1818213344432626,25.3799991607666,3.1999237078009486,25.32999992370605,-0.0015974805936423975
6579,2006-04-10,25.04999923706055,25.104999542236328,24.90500068664551,25.040000915527344,1524200.0,0.0003992939763435288,2.3333439298088865,-1.0,62.97377973913206,73.97455874618629,0.2483899069276525,-0.08855288941533246,-0.6067369913604885,-0.5743264596963584,18.233559574709638,0.19999885559081676,0.5037710372639097,0.0072492599487326,-0.6806575352942907,0.6951560551917559,-0.33670413767277907,0.35120265757024427,0.4632003784179659,25.4383557976737,-47.87814601295113,0.3439533976215116,4,0.1650009155273402,-0.15999984741211293,-0.644999504089359,-0.717499732971195,-0.22499847412110086,0,-0.0037923878741661365,-1.772714662227828,25.040000915527344,-1.400011444157231,25.125,-2.1818213344432626,25.3799991607666,-0.0037923878741661365
6580,2006-04-11,24.645000457763672,25.15500068664551,24.57999992370605,25.020000457763672,2728400.0,-0.01616761643240683,-1.2772259278003935,-37.506295307121356,40.05762738323093,68.96750694828087,0.6206802043941586,0.3489049016644259,-0.1984829098814771,-0.16042855993546112,19.38307741306285,0.5750007629394602,0.4449697047365291,-0.4069995880126953,-1.0662926155626948,0.2522934395373042,-0.7366461017876951,-0.07735307423769555,0.843871200561523,7.262625789045557,-60.176666515408485,0.3296465137750002,4,0.4074993133544922,0.24499893188476562,-0.2512507438659668,-0.3125009536743164,0.1649990081787145,1,0.010346892109156736,2.3333439298088865,25.04999923706055,-1.772714662227828,25.040000915527344,-1.400011444157231,25.125,0.010346892109156736
6581,2006-04-12,24.665000915527344,24.93000030517578,24.665000915527344,24.70499992370605,2181000.0,0.0008115421948540202,-12.250298030613704,0.10666402180988636,36.19631471108273,64.27963689371057,0.5381265252156275,0.3578858881295872,-0.2113823501198837,-0.17036522952437494,20.15716949695986,0.2849998474121094,0.3903031921460389,-0.3937491416931138,-1.0329992615295538,0.24550097814332617,-0.7133742016113338,-0.07412408177489382,0.7693384387207018,11.724268565069925,-50.90703450596266,0.3196250599182198,4,0.3874988555908203,0.22499847412109375,-0.27250099182128906,-0.3325014114379883,0.10999870300292969,2,-0.006689678062143156,-1.2772259278003935,24.645000457763672,2.3333439298088865,25.04999923706055,-1.772714662227828,25.040000915527344,-0.006689678062143156
6582,2006-04-13,24.31999969482422,24.60000038146973,24.31999969482422,24.60000038146973,2486800.0,-0.013987480555329612,-1.0000000000000253,7.0001907395934815,21.529643405960726,57.62368251096898,0.8143492691345351,0.7267594510726596,0.1349230933310892,0.18439250461414503,21.045392099592984,0.345001220703125,0.32963560036728623,-0.730250358581543,-1.4048845453553689,-0.05561617180771705,-1.0675674519684577,-0.39293326519462823,1.0630792935913078,0.0,-55.967897630998905,0.3373170933869137,4,0.6024999618530273,0.5699996948242188,0.07250022888183594,0.012499809265136719,0.5599994659423828,3,0.006784577203858166,-12.250298030613704,24.665000915527344,-1.2772259278003935,24.645000457763672,2.3333439298088865,25.04999923706055,0.006784577203858166
6583,2006-04-17,24.459999084472656,24.65500068664551,24.29999923706055,24.35000038146973,2118000.0,0.0057565539229111895,-2.380950218435914,-0.39285154733276617,27.881946504069532,51.64047711201064,0.5994309528449371,0.6014510842485592,0.003200846824690018,0.05426439236445901,21.77171894754783,0.35500144958496094,0.24078231887010304,-0.5800008773803711,-1.2848340609116597,0.12483230615091756,-0.9324174691460136,-0.22758428561472854,0.838033560455564,18.71340071876764,-31.2868002633728,0.3524165917656438,4,0.427500724792484,0.43000030517578125,-0.0762491226196289,-0.12749958038330078,0.6550006866455078,0,0.017784194177143497,-1.0000000000000253,24.31999969482422,-12.250298030613704,24.665000915527344,-1.2772259278003935,24.645000457763672,0.017784194177143497
6584,2006-04-18,24.479999542236328,24.59000015258789,24.40999984741211,24.54999923706055,3581200.0,0.0008176802335355671,1.399979655154875,-0.6363683653830009,28.876925713166813,46.53294803741888,0.47758955195360997,0.5966850478449537,0.005420525351915728,0.04467107912715207,22.221829738645624,0.18000030517578125,0.16317084108420588,-0.5502504348754869,-1.2812519577632813,0.18075108801230755,-0.9157511963193841,-0.18474967343158966,0.7182297619051248,21.052631578946954,-23.490085040628696,0.36550076144389715,4,0.40750026702881215,0.4099998474121094,-0.12999963760375977,-0.14750003814697266,0.8250007629394531,1,0.014910121648017638,-2.380950218435914,24.459999084472656,-1.0000000000000253,24.31999969482422,-12.250298030613704,24.665000915527344,0.014910121648017638
6585,2006-04-19,24.524999618530273,24.614999771118164,24.479999542236328,24.5,2769200.0,0.0018382384450745803,-3.1538190674608995,-0.35713896457763855,24.431776926453196,40.63990824305886,0.3423985185734004,0.5748575220006984,-0.015411218988493403,0.008449582404342237,23.88002040369166,0.13500022888183594,0.07221647935428166,-0.5012503623962417,-1.2428482558243275,0.24034753103184414,-0.8720493091102846,-0.13045141568219876,0.5834066789030885,35.71428571428535,-2.9614412151244096,0.3707989467140437,4,0.2775001525878906,0.36499977111816406,-0.1887497901916504,-0.19250011444091797,1.5200004577636719,2,0.012232462755371598,1.399979655154875,24.479999542236328,-2.380950218435914,24.459999084472656,-1.0000000000000253,24.31999969482422,0.012232462755371598
6586,2006-04-20,24.524999618530273,24.709999084472656,24.51000022888184,24.59499931335449,2832800.0,0.0,-3.000038147554955,-2.800030518043651,26.219454753317905,36.49435775734172,0.23284900892026528,0.567321565028962,0.00925541161479515,0.015960090826069973,23.839041850357262,0.19999885559081676,-0.0364707373581048,-0.478000354766845,-1.2527970221232785,0.2967963125895885,-0.8653986884450617,-0.09060202108862825,0.5025659728658063,54.8781622456476,18.851262999166252,0.387398333678216,4,0.24499988555908203,0.3874998092651367,-0.19875001907348633,-0.19250011444091797,1.3700008392333984,3,0.0116207890660589,-3.1538190674608995,24.524999618530273,1.399979655154875,24.479999542236328,-2.380950218435914,24.459999084472656,0.0116207890660589
6587,2006-04-21,24.47500038146973,24.60000038146973,24.399999618530273,24.53000068664551,2591400.0,-0.002038704906758282,1.0512930865840187,0.7857220708447266,23.867027008338354,32.44827734941691,0.20221449904121513,0.5975520578549869,0.0880397589517834,0.07341501649068505,23.196256802966527,0.20000076293945668,-0.13409308139160458,-0.49599962234496786,-1.3034949784491872,0.31149573375925144,-0.8997473003970775,-0.09225194429285821,0.4798085744927967,42.683221838685135,10.821529969508354,0.40374767805210904,4,0.2524995803833008,0.43749904632568004,-0.16125059127807972,-0.14250087738037465,1.379999160766598,4,0.012257374152593536,-3.000038147554955,24.524999618530273,-3.1538190674608995,24.524999618530273,1.399979655154875,24.479999542236328,0.012257374152593536
6588,2006-04-24,24.364999771118164,24.459999084472656,24.28000068664551,24.434999465942386,3714200.0,-0.004494406890177105,1.9999999999999407,1.2727146622278354,17.220451886896058,27.364574254724022,0.2306524971031365,0.6660952440712968,0.22597958694407794,0.19094602899900792,22.26371596113475,0.19499969482421875,-0.25270974053470496,-0.5580001831054702,-1.3906334457088505,0.27463307949791016,-0.9743168144071603,-0.14168355180378,0.5243282129541669,19.767302599769568,-6.1739657002011334,0.41631663130169105,4,0.3525009155273473,0.5375003814697266,-0.03625011444091797,-0.032500267028808594,1.5799999237060547,0,0.02113685181556657,1.0512930865840187,24.47500038146973,-3.000038147554955,24.524999618530273,-3.1538190674608995,24.524999618530273,0.02113685181556657
6589,2006-04-25,24.559999465942386,24.68000030517578,24.29999923706055,24.395000457763672,3275400.0,0.008003270948328645,-1.1408423461904453,-2.357138964577588,27.745596549565107,25.996570828761158,-0.04600065712266499,0.436368256219847,0.057570166707517245,0.0032500543526445824,21.509902669842223,0.3800010681152308,-0.32912347194234215,-0.3267504692077594,-1.156146618176109,0.5026456797605903,-0.7414485436919342,0.08794760527641543,0.2562092424387252,65.11623780733986,39.14788154912441,0.4146980744841751,4,0.045001029968258166,0.34250068664550426,-0.2249999046325719,-0.2274999618530309,1.345001220703125,1,0.02259773278681876,1.9999999999999407,24.364999771118164,1.0512930865840187,24.47500038146973,-3.000038147554955,24.524999618530273,0.02259773278681876
6590,2006-04-26,24.47500038146973,24.71999931335449,24.395000457763672,24.649999618530273,2940800.0,-0.003460874850202078,1.0634937935210655,-1.0606078120845268,24.362576537283886,24.681711031672396,0.013799074449327264,0.48354577546897914,0.16646335671259038,0.10048175294189932,20.49426864043977,0.32499885559081676,-0.4016560033551997,-0.3719995498657198,-1.2002597228782292,0.4562606231467896,-0.7861296363719745,0.0421305366405349,0.27686336430311087,44.31825078244959,21.074568923395137,0.4141300865062547,4,0.024999618530269885,0.4274997711181605,-0.11250066757202504,-0.14250087738037465,1.4750003814697195,2,0.0339121516146923,-1.1408423461904453,24.559999465942386,1.9999999999999407,24.364999771118164,1.0512930865840187,24.47500038146973,0.0339121516146923
6591,2006-04-27,24.6200008392334,24.69499969482422,24.364999771118164,24.399999618530273,3238800.0,0.005924431276963293,-1.2758543579490147,-1.257155313351524,34.743198935109746,26.14988386824451,-0.1545036371119224,0.29001381286606787,0.04753456716411364,-0.039222484220218234,19.217798042222046,0.3299999237060547,-0.4827764452443617,-0.18674917221069265,-0.9739647999726522,0.6004664555512669,-0.5803569860916724,0.2068586416702871,0.0999984741210902,77.27300312979592,50.56045684782478,0.3936078138809802,4,-0.12000083923339844,0.2824993133544922,-0.23000097274780273,-0.28750133514404297,1.014999389648441,3,0.057879739581069733,1.0634937935210655,24.47500038146973,-1.1408423461904453,24.559999465942386,1.9999999999999407,24.364999771118164,0.057879739581069733
6592,2006-04-28,24.670000076293945,24.774999618530273,24.540000915527344,24.67499923706055,5726800.0,0.0020308381541918052,1.2926711264526094,-0.022723331946194535,38.580200036498766,27.338578705181085,-0.16721909208365915,0.20027073942517148,0.019406310135028804,-0.08166491803043385,17.969852192716463,0.2349987030029297,-0.4871299087712586,-0.10499992370605327,-0.8580849523632246,0.648085104951118,-0.4815424380346407,0.27154259062253416,-0.38999938964843395,78.78792549379227,48.84301079555865,0.37654251432858626,4,-0.1424999237060547,0.2325000762939453,-0.1712498664855957,-0.33750057220458984,1.1749992370605433,4,0.04965546727528647,-1.2758543579490147,24.6200008392334,1.0634937935210655,24.47500038146973,-1.1408423461904453,24.559999465942386,0.04965546727528647
6593,2006-05-01,25.0,25.10000038146973,24.645000457763672,24.649999618530273,3708200.0,0.0133765675997366,-1.527786460954863,-70.01182754668814,48.711358957367686,29.54240462120341,-0.4610486585319684,-0.16496501164610322,-0.29410848658758226,-0.40083501618986617,16.817701284302206,0.45499992370605824,-0.47872153368714976,0.2420000076293931,-0.47170358103272747,0.9557035962915137,-0.11485178670166718,0.5988518019604534,-0.7100993347167943,87.4999701977198,54.631014285951935,0.35685179433106023,5,-0.30999946594237926,-0.09749984741210938,-0.372499942779541,-0.625,0.7700004577636719,0,0.03419998168945315,1.2926711264526094,24.670000076293945,-1.2758543579490147,24.6200008392334,1.0634937935210655,24.47500038146973,0.03419998168945315
6594,2006-05-02,24.90500068664551,25.149999618530273,24.84000015258789,25.07500076293945,3264600.0,-0.0037999725341795187,-1.0666552226185253,-0.4857139743107464,57.975471249922606,33.26948176825556,-0.3346109268484696,-0.11898989427214346,-0.1891908331107821,-0.2950491745064632,15.365932114560094,0.3099994659423828,-0.4096844950628338,0.17425069808960458,-0.46604754536624426,0.8145489415454534,-0.14589842363831806,0.49439981981752723,-0.5826960327148463,68.78993891623746,31.33189663028599,0.3201491217279236,5,-0.19000053405762074,-0.00250053405762074,-0.182500839233402,-0.4600009918212926,0.8649997711181605,1,0.04175864201988855,-1.527786460954863,25.0,1.2926711264526094,24.670000076293945,-1.2758543579490147,24.6200008392334,0.04175864201988855
6595,2006-05-03,24.790000915527344,24.940000534057614,24.76499938964844,24.86000061035156,2750600.0,-0.0046175373598698055,-1.9166189840422694,0.41176272593656016,53.62319161075458,36.31434141908186,-0.19899392362831492,-0.04903375357470452,-0.0641150497008951,-0.1714986294589309,14.567180734509522,0.17500114440917258,-0.3609031093209012,0.08625087738037251,-0.48998810517860747,0.6624898599393525,-0.2018686138991157,0.37437036865986073,-0.4180345637207026,54.14028369690402,12.872432780651593,0.2881194912794892,5,-0.07500076293945312,0.11249923706054688,0.007498741149902344,-0.345001220703125,0.8099994659423864,2,0.04497780274061158,-1.0666552226185253,24.90500068664551,-1.527786460954863,25.0,1.2926711264526094,24.670000076293945,0.04497780274061158
6596,2006-05-04,24.795000076293945,24.915000915527344,24.75,24.78000068664551,2640400.0,0.0002016603703902664,-3.3999796551548753,-0.21427792915527347,67.14807260888784,41.123346485809584,-0.1806646252257451,-0.10551659917604894,-0.05780520217582108,-0.16647394425138629,13.499741000084342,0.16500091552734375,-0.3124847116293026,0.12049999237060405,-0.3631585389843828,0.6041585237255909,-0.12132927330688759,0.3623292580480957,-0.3763517284838862,41.80322999233932,-4.491205301784596,0.24182926567749313,5,-0.07999992370605469,0.10750007629394531,0.043749332427978516,-0.3325004577636719,0.7399997711181641,3,0.04658199972137855,-1.9166189840422694,24.790000915527344,-1.0666552226185253,24.90500068664551,-1.527786460954863,25.0,0.04658199972137855
6597,2006-05-05,24.84499931335449,24.94499969482422,24.76000022888184,24.864999771118164,3335200.0,0.002016504815756992,1.0555461365658911,-1.3334181078337164,64.86491661401182,46.417175899933554,-0.19295093753521897,-0.1871643527012914,-0.10083933064577266,-0.20637617843296496,13.595714925053642,0.18499946594237926,-0.2561501266031456,0.18449926376342418,-0.2587771201753313,0.6277756477021796,-0.03713892820595177,0.40613745573280013,-0.38246988930121617,39.60379959586733,-9.758948454815368,0.22163819196937687,5,-0.11999988555907848,0.05750083923340199,0.036250591278079725,-0.33999919891357067,0.5450000762939524,4,0.03179718001049481,-3.3999796551548753,24.795000076293945,-1.9166189840422694,24.790000915527344,-1.0666552226185253,24.90500068664551,0.03179718001049481
6598,2006-05-08,25.0,25.114999771118164,24.80500030517578,24.84499931335449,2966400.0,0.006238707624443229,-1.6383078883504996,-7.749856952125446,68.18187880970483,50.910096151060195,-0.2775965173735777,-0.3639767378798915,-0.25547327263249997,-0.3586587809890709,14.488229592001028,0.3099994659423828,-0.1998682747705871,0.341499996185302,-0.09487395741745175,0.7778739497880558,0.12331301938392514,0.5596869729866789,-0.4962223642781076,62.50005960470162,9.161512469409402,0.21818697680137666,5,-0.24250030517578125,-0.09749984741210938,-0.11875009536743164,-0.49499988555908203,0.7299995422363281,0,0.033799972534179545,1.0555461365658911,24.84499931335449,-3.3999796551548753,24.795000076293945,-1.9166189840422694,24.790000915527344,0.033799972534179545
6599,2006-05-09,24.95499992370605,25.10000038146973,24.86000061035156,24.979999542236328,1785200.0,-0.0018000030517579813,-1.232574231953222,-0.16128714698826754,65.03501260453747,55.42925571408838,-0.1907305993985453,-0.3441009214869837,-0.20772037719949665,-0.31628418204594055,15.556982408157982,0.23999977111817117,-0.13133632279143725,0.30124988555907706,-0.11894928762965762,0.7214490587478117,0.09115029896470972,0.5113494721534444,-0.41244896901565653,56.164397878398944,0.5718593954514262,0.2100995865943679,5,-0.19750022888183238,-0.05249977111816051,-0.07375001907348278,-0.44999980926513317,0.4600009918212926,1,0.032658807315138816,-1.6383078883504996,25.0,1.0555461365658911,24.84499931335449,-3.3999796551548753,24.795000076293945,0.032658807315138816
6600,2006-05-10,24.899999618530273,25.0,24.79999923706055,24.92499923706055,2181800.0,-0.002203979376635079,1.2857080576778048,1.0,62.62628987137892,58.5273769292294,-0.07722532966156237,-0.2835552262352685,-0.1470034130714737,-0.26577270084191085,15.625132476187375,0.20000076293944957,-0.036542361165231796,0.23349962234497212,-0.20081919374289825,0.6678184384328425,0.016340214301038714,0.45065903038890553,-0.3210017440094859,41.09581166880046,-13.98451293775711,0.21715940804393433,5,-0.054999351501464844,-0.022499084472652697,0.05749988555908203,-0.375,0.3199996948242152,2,0.03493979327557728,-1.232574231953222,24.95499992370605,-1.6383078883504996,25.0,1.0555461365658911,24.84499931335449,0.03493979327557728
6601,2006-05-11,24.5,24.899999618530273,24.479999542236328,24.875,3384200.0,-0.01606424195414846,-1.0240922878941079,15.000228885326319,50.68118956372051,59.871931321142924,0.3396834062262961,0.10903964658452026,0.257890052567582,0.13127847840320328,15.535397117426408,0.4200000762939453,0.01936788634922948,-0.15824995040893697,-0.5989108650213524,0.28241096420347844,-0.3785804077151447,0.06208050689727074,0.6499996185302734,3.1496772526980714,-51.28881733983791,0.22033045730620787,5,0.3149995803833008,0.37750053405762074,0.5487494468688965,0.024999618530273438,0.22500038146973012,3,0.044897974753866476,1.2857080576778048,24.899999618530273,-1.232574231953222,24.95499992370605,-1.6383078883504996,25.0,0.044897974753866476
6602,2006-05-12,24.48500061035156,24.69499969482422,24.43000030517578,24.53000068664551,3314000.0,-0.0006122199856506416,-2.4193318156648003,0.12000020345053979,53.44830799148038,60.39825899159988,0.36395462422502334,0.14443980524383804,0.27513086440422896,0.14153573160277588,14.451908540175534,0.2649993896484375,0.09333734562562768,-0.18149938583374237,-0.6011748321740491,0.23817606050656437,-0.39133710900389573,0.028338337336411,0.6515990066528339,8.029247891472652,-48.696633589842605,0.20983772317015278,5,0.3049993515014684,0.3074998855590856,0.5799989700317418,0.03999900817871449,0.48999977111817117,4,0.0428833657703338,-1.0240922878941079,24.5,1.2857080576778048,24.899999618530273,-1.232574231953222,24.95499992370605,0.0428833657703338
6603,2006-05-15,24.895000457763672,24.899999618530273,24.40999984741211,24.5,2625000.0,0.016744939235932677,1.4197592494913722,-8.77777306828158,58.567817354663056,60.46407522545993,-0.06985134551617378,-0.24379961269388772,-0.12217550190467108,-0.2688743726625198,13.404789849346246,0.48999977111816406,0.14556898752167768,0.20675039291381836,-0.212952272742303,0.6264530585699397,-0.003100939914244094,0.4166017257418808,0.21333518676757635,70.28988912508015,14.021173941236079,0.2098513328280611,5,-0.13250064849853516,-0.13500022888183594,0.1699991226196289,-0.37000083923339844,0.30999946594237926,0,0.019883467474707484,-2.4193318156648003,24.48500061035156,-1.0240922878941079,24.5,1.2857080576778048,24.899999618530273,0.019883467474707484
6604,2006-05-16,24.84499931335449,24.95499992370605,24.729999542236328,24.899999618530273,2831600.0,-0.0020084813613083785,1.7272622185232167,-0.13924111756015076,59.63539804019719,61.13209816206466,-0.032694653572221455,-0.17397113479910686,-0.058349473067011104,-0.21822121130756145,12.373664710639554,0.225000381469723,0.18772858439569973,0.13849925994872692,-0.2747688092895544,0.5517673291870082,-0.06813477467041551,0.34513329456786934,0.2214361833496099,73.72870397310255,15.289526129227383,0.2066340346191415,5,-0.08249950408935192,-0.12749862670897727,0.21500015258789418,-0.3199996948242152,0.8100013732910227,1,0.035620859462295984,1.4197592494913722,24.895000457763672,-2.4193318156648003,24.48500061035156,-1.0240922878941079,24.5,0.035620859462295984
6605,2006-05-17,24.82500076293945,25.020000457763672,24.684999465942386,24.75,3299800.0,-0.0008049326209595975,-2.2682731671009346,-1.363642668885962,55.7103161742437,59.86123633599309,-0.008056493850151725,-0.13738886941982997,-0.02560170627744185,-0.19783995982387736,11.493605767832152,0.3350009918212855,0.18568363191230475,0.10350065231322958,-0.30376360612718756,0.5107649107536467,-0.10013147690698077,0.3071327815334399,0.2020485948071311,68.03286889961669,11.481325294661346,0.20363212922020915,5,-0.06250095367431285,-0.10750007629393821,0.2274990081787145,-0.30000114440917613,0.7299995422363317,2,0.023766369967999745,1.7272622185232167,24.84499931335449,1.4197592494913722,24.895000457763672,-2.4193318156648003,24.48500061035156,0.023766369967999745
6606,2006-05-18,24.809999465942386,25.0,24.65999984741211,24.795000076293945,2869600.0,-0.000604281834281295,-1.3859672605105005,0.19998982757749442,53.97725918074972,58.6514966211862,0.010388701699774572,-0.10534229632234826,-0.00018045525326115808,-0.18852698908245102,10.985859671335357,0.3400001525878906,0.16996603474590088,0.07424936294556161,-0.3239077823892522,0.47240650828037545,-0.1248292097218453,0.27332793561296853,-0.399999618530277,65.57364234434858,11.345965992215085,0.19907857266740628,5,-0.047499656677249646,-0.09499931335449574,0.16125011444091442,-0.2849998474121129,0.9400005340576136,3,0.016525588723809603,-2.2682731671009346,24.82500076293945,1.7272622185232167,24.84499931335449,1.4197592494913722,24.895000457763672,0.016525588723809603
6607,2006-05-19,24.774999618530273,24.96999931335449,24.68000030517578,24.88500022888184,2846600.0,-0.001410715363382331,1.071430517711199,-7.333672431331155,42.32079689511917,55.77804307512112,0.038459282081646506,-0.0492394158453493,0.0473041264194336,-0.15596397758770664,10.083598027918347,0.2899990081787074,0.16977565797037641,0.024249553680419922,-0.35468618976619837,0.4031852971270382,-0.16521831804288922,0.21371742540372907,-0.35319976806640696,59.83596818170448,9.41148254141563,0.18946787172330978,5,-0.01999950408935547,-0.05999946594238281,0.19624996185302734,-0.25,0.720001220703125,4,-0.0020181327075842193,-1.3859672605105005,24.809999465942386,-2.2682731671009346,24.82500076293945,1.7272622185232167,24.84499931335449,-0.0020181327075842193
6608,2006-05-22,24.8799991607666,25.04999923706055,24.60000038146973,24.70000076293945,2702600.0,0.004238124878023886,-1.3684202601027402,-1.6363399916770498,49.15248977142816,54.01331831588676,-0.09538302604598314,-0.1198215663029174,-0.04421671866667509,-0.2635330506758393,8.869772283302257,0.4499988555908203,0.14986639459195672,0.10349912643432546,-0.2326412687347954,0.4396395216034463,-0.0645710711502332,0.2715693240188841,-0.44663530731201107,62.22210919386686,13.537417092542057,0.16807019758456032,5,-0.14999961853027344,-0.16499900817871094,0.026250362396240234,-0.3549995422363281,0.8500003814697266,0,0.0038183771667057442,1.071430517711199,24.774999618530273,-1.3859672605105005,24.809999465942386,-2.2682731671009346,24.82500076293945,0.0038183771667057442
6609,2006-05-23,25.114999771118164,25.15999984741211,24.875,24.8799991607666,8011600.0,0.009445362470997809,-1.3265395095367847,1.3055705672293139,60.18805628534422,53.742403472994006,-0.34117954779543425,-0.327923876615138,-0.26111813124782657,-0.5008006343733555,8.764427861570933,0.2849998474121094,0.13719869212606994,0.3107497215270989,-0.04139036535814711,0.6628898084123449,0.13467967808447412,0.4868197649697237,-0.6569705023193357,91.96426442689223,42.153326343129265,0.1760700434426238,5,-0.3299999237060547,-0.39499950408935547,-0.22625017166137695,-0.5900001525878906,0.7600002288818359,1,0.003583521935420775,-1.3684202601027402,24.8799991607666,1.071430517711199,24.774999618530273,-1.3859672605105005,24.809999465942386,0.003583521935420775
6610,2006-05-24,25.30500030517578,25.375,25.04999923706055,25.114999771118164,7938800.0,0.007565221413066148,-1.0312445983561351,0.8085108109862996,64.32584359961547,55.258476143649006,-0.5226515656910777,-0.4770112740961423,-0.43317867225754014,-0.6922258101868088,9.085063699088051,0.3250007629394496,0.10853895693202276,0.4592502593994148,0.07621170847373548,0.8422888103250941,0.26773098393657335,0.6507695348622562,-0.8048528016601573,90.96777686717213,38.48561373958981,0.19151927546283976,5,-0.41250038146972656,-0.47749996185302734,-0.41625070571899414,-0.7800006866455078,0.5249996185302699,2,0.013831273552608492,-1.3265395095367847,25.114999771118164,-1.3684202601027402,24.8799991607666,1.071430517711199,24.774999618530273,0.013831273552608492
6611,2006-05-25,26.045000076293945,26.059999465942386,25.315000534057614,25.38500022888184,8532800.0,0.029243223165138943,1.1594214917154546,3.4736736435275626,74.29150141468051,57.574386524004574,-1.140367488415201,-1.1644835713859365,-1.148526410668147,-1.4246513136451817,9.887532797402407,0.7549991607666051,0.10702363499935075,1.1280000686645515,0.48193997454540494,1.774060162783698,0.80497002160498,1.451030115724123,-1.474864373059571,98.97264390039952,43.008273992563176,0.3230300470595727,5,-0.8100004196166992,-0.8749999999999964,-1.1987504959106445,-1.5200004577636719,-0.11000061035155895,3,-0.01881358301719338,-1.0312445983561351,25.30500030517578,-1.3265395095367847,25.114999771118164,-1.3684202601027402,24.8799991607666,-0.01881358301719338
6612,2006-05-26,25.895000457763672,26.07999992370605,25.774999618530273,25.95000076293945,3826000.0,-0.005759248150926433,-1.0677847749343505,-0.08333381498713491,68.15416637650203,58.639536415320016,-0.8597362902626564,-0.9676145614588592,-0.9738199502328442,-1.269948518846686,11.107872327327446,0.3050003051757777,0.11164454811929403,0.916750431060791,0.14855850980865526,1.6849423523129268,0.5326544704347249,1.3008463916868571,-1.1758783782584956,87.50003221873706,31.025526438956632,0.3840959606260675,5,-0.5550003051757812,-0.7150001525878906,-1.053750991821289,-1.3700008392333984,0.07999992370605824,4,-0.00559955416877389,1.1594214917154546,26.045000076293945,-1.0312445983561351,25.30500030517578,-1.3265395095367847,25.114999771118164,-0.00559955416877389
6613,2006-05-30,25.854999542236328,26.0049991607666,25.7549991607666,25.790000915527344,3237800.0,-0.0015447350770504409,-2.703645097485165,-1.1817866555695034,68.29266779815302,59.60145527731511,-0.7478871173143737,-0.9067652822269494,-0.9147092784610571,-1.2287025471190134,12.299303579733264,0.25,0.1720228270814559,0.8339995384216294,-0.02864387430273041,1.6966429511459893,0.4026778320594495,1.2653212447838094,-0.9725721214270457,81.32776799041443,23.78899343035267,0.43132170636217954,5,-0.5149993896484375,-0.6749992370605469,-1.0349998474121094,-1.3299999237060547,-0.34499931335448863,1,-0.0139237559225186,-1.0677847749343505,25.895000457763672,1.1594214917154546,26.045000076293945,-1.0312445983561351,25.30500030517578,-0.0139237559225186
6614,2006-05-31,25.94499969482422,25.97500038146973,25.770000457763672,25.815000534057614,3005400.0,0.003480957423374509,1.1578878682928844,2.000029344445151,70.94187825233405,61.293851063769594,-0.7436452980408923,-0.9642963953668371,-0.9844821884920449,-1.3147660882212868,13.382359142914405,0.20499992370605824,0.2380736562199708,0.8719997406005859,-0.08177056869613253,1.8257700498973044,0.39511458595222493,1.348884895248947,-0.9188635736673234,86.89319039956175,26.147810504689318,0.47688515464835934,5,-0.6049995422363281,-0.755000114440918,-1.1349992752075195,-1.4200000762939453,0.0400009155273402,2,-0.008286766433486692,-2.703645097485165,25.854999542236328,-1.0677847749343505,25.895000457763672,1.1594214917154546,26.045000076293945,-0.008286766433486692
6615,2006-06-01,25.90500068664551,26.0049991607666,25.76000022888184,25.88500022888184,2585600.0,-0.0015416846656076677,1.227289278840358,0.15385066830992727,82.90399381786835,64.5079326901161,-0.597132334811775,-0.8816858986262055,-0.9220470431635981,-1.2711029179243454,14.86163924698188,0.24499893188476207,0.26590969573806333,0.7762507438659689,-0.236400295121733,1.7889017828536709,0.26992522437211974,1.2825762633598181,-0.7524009091827182,77.12426448588903,8.717775944153132,0.5063255194938507,6,-0.5650005340576207,-0.682500839233402,-1.1512503623962438,-1.380001068115238,0.404998779296875,3,-0.0011581040667941744,1.1578878682928844,25.94499969482422,-2.703645097485165,25.854999542236328,-1.0677847749343505,25.895000457763672,-0.0011581040667941744
6616,2006-06-02,25.95000076293945,26.145000457763672,25.79999923706055,25.8700008392334,3520400.0,0.0017371192858965934,-2.1363301400148074,3.9999046347509193,83.83370746129813,69.12047830858045,-0.5178777269923529,-0.8808828939719753,-0.9560370999461547,-1.312219812352538,16.58599279794216,0.34500122070312145,0.30174153078421995,0.7635007858276346,-0.2994947540006301,1.8264963256558993,0.23200301591350225,1.294998555741767,-0.686112967927464,50.00024453106187,-24.967726338503283,0.5314977699141328,6,-0.5775003433227504,-0.6950006484985316,-1.2487506866455043,-1.4025011062622035,0.4449996948242223,4,-0.00462430966109173,1.227289278840358,25.90500068664551,1.1578878682928844,25.94499969482422,-2.703645097485165,25.854999542236328,-0.00462430966109173
6617,2006-06-05,25.63500022888184,25.95000076293945,25.479999542236328,25.60000038146973,3009800.0,-0.012138748547070533,-2.4181717297821024,0.43749850988247896,67.87437677201328,71.20068797531212,-0.0760551270050982,-0.5308814468037646,-0.6374896174899689,-0.9960864067344097,17.724854564976358,0.47000122070312145,0.34769367827884423,0.4090002059936566,-0.6592627627368763,1.4772631747241896,-0.1251312783716081,0.9431316903589213,-0.2477566610846189,23.308341842296006,-50.092924507022005,0.5341314843652659,6,-0.12500000000000355,-0.35750007629394887,-0.9337501525878942,-1.0325002670288121,0.5450000762939418,0,0.011702720280164058,-2.1363301400148074,25.95000076293945,1.227289278840358,25.90500068664551,1.1578878682928844,25.94499969482422,0.011702720280164058
6618,2006-06-06,25.84499931335449,25.92499923706055,25.56999969482422,25.71999931335449,2391400.0,0.00819188931529835,1.4912261915915004,3.571444141689373,72.42152926626108,72.55996275096953,-0.1506121007278871,-0.7107710466816748,-0.8481984108677558,-1.2063545477817605,18.292796605125,0.3549995422363317,0.41081223242693454,0.5767493247985804,-0.5203296032729696,1.6738282528701305,0.02820986076280363,1.1252887888343572,-0.3649997711181605,54.88710806190647,-17.709649811056842,0.5485394640357751,6,-0.24749946594237926,-0.567499160766598,-1.129999160766598,-1.207499504089352,0.2700004577636754,1,0.005030027919098012,-2.4181717297821024,25.63500022888184,-2.1363301400148074,25.95000076293945,1.227289278840358,25.90500068664551,0.005030027919098012
6619,2006-06-07,25.770000457763672,25.90500068664551,25.69499969482422,25.834999084472656,2445200.0,-0.0029018710614576726,1.0487718645329,-0.519989013671875,70.67833168335878,73.26579476027435,0.030250706130228622,-0.6024728688237317,-0.773505843738171,-1.1303072293175163,18.891430938843396,0.21000099182129262,0.5060771929990935,0.4610004425048828,-0.6475720834500045,1.5695729684597701,-0.09328582047256262,1.0152867054823282,-0.29000091552734375,43.609100191595054,-28.343660985490594,0.5542862629774442,6,-0.039999961853027344,-0.49250030517578125,-0.973750114440918,-1.1050004959106445,0.18499946594237926,2,-0.010089259769628822,1.4912261915915004,25.84499931335449,-2.4181717297821024,25.63500022888184,-2.1363301400148074,25.95000076293945,-0.010089259769628822
6620,2006-06-08,25.770000457763672,25.815000534057614,25.334999084472656,25.770000457763672,3738000.0,0.0,9.666680795151867,-0.0,71.14540979873694,72.91622902516951,0.11526938682629151,-0.562808161349512,-0.7733348980639505,-1.1291682694435607,19.271537351146,0.4800014495849574,0.5904632304914337,0.41750040054321147,-0.6917740874027345,1.5267748884891574,-0.1371368434297615,0.9721376445161845,0.375,53.703782195283914,-18.268715262158018,0.5546372439729734,6,-0.030000686645507812,-0.49250030517578125,-0.9612503051757812,-1.0550003051757812,0.29500007629394176,3,0.008343040309225724,1.0487718645329,25.770000457763672,1.4912261915915004,25.84499931335449,-2.4181717297821024,25.63500022888184,0.008343040309225724
6621,2006-06-09,25.60000038146973,25.7549991607666,25.4950008392334,25.71999931335449,2452800.0,-0.0065968208488225155,1.7368442186841206,-100.0,67.15179171901003,72.80485406322596,0.24083431065601957,-0.3227194280011503,-0.6101326057230203,-0.955333775583437,20.135107752783636,0.27499961853027344,0.6390223024561053,0.1925003051757841,-0.8455978543263036,1.2305984646778718,-0.326548774575258,0.7115493849268262,0.5288000488281206,43.08952418759658,-29.161619680183307,0.5190490797510433,6,0.13999938964843395,-0.3225002288818395,-0.7912502288818395,-0.7575006484985387,0.6000003814697195,4,0.027734338823939275,9.666680795151867,25.770000457763672,1.0487718645329,25.770000457763672,1.4912261915915004,25.84499931335449,0.027734338823939275
6622,2006-06-12,25.53499984741211,25.78000068664551,25.53499984741211,25.670000076293945,2322000.0,-0.002539083323790492,-2.6296359089560988,1.1250119210351304,63.84779598384133,72.31097941719132,0.2787075555504721,-0.18448069243484255,-0.5489568069843997,-0.8900313130561806,20.887696016212605,0.245000839233402,0.6653284861574207,0.07499980926513672,-0.8685604143111121,1.0185600328413855,-0.3967803025229877,0.5467799210532611,0.5779245559692363,33.89842562958632,-37.9846076643961,0.47178011178812446,6,0.2049999237060547,-0.25749969482421875,-0.7262496948242188,-0.6450004577636719,0.7950000762939418,0,0.03367928785943275,1.7368442186841206,25.60000038146973,9.666680795151867,25.770000457763672,1.0487718645329,25.770000457763672,0.03367928785943275
6623,2006-06-13,25.38999938964844,25.670000076293945,25.270000457763672,25.56999969482422,4379800.0,-0.005678498477781013,1.105255232645686,1.333333333333307,56.04394867344945,70.65565390842637,0.3920381385744278,-0.0005214761987133443,-0.410673182603734,-0.7451698290915907,21.873482010329916,0.39999961853027344,0.589192872862963,-0.09475059509276917,-1.0011462762649543,0.811645086079416,-0.5479484356788618,0.3584472454933234,0.7073665073547311,18.897462776678545,-48.361581162430944,0.45319784058609197,6,0.3175010681152308,-0.11249923706055043,-0.5762495994567907,-0.5000000000000036,0.8100013732910085,1,0.031114648858535432,-2.6296359089560988,25.53499984741211,1.7368442186841206,25.60000038146973,9.666680795151867,25.770000457763672,0.031114648858535432
6624,2006-06-14,25.729999542236328,25.84000015258789,25.415000915527344,25.42499923706055,4568000.0,0.013391105189490604,-1.6154044790835251,-1.694443267070755,58.76287362415245,67.97330722023571,0.020487440460808415,-0.2854555769833027,-0.7571240146472746,-1.0783834744907708,22.807478490628018,0.4500007629394496,0.5472866007316846,0.2009995460510261,-0.6591207056618913,1.0611197977639435,-0.22906057980543082,0.631059671907483,0.33427173719726255,80.70163697447498,15.76240324722761,0.4300601258564579,6,-0.02249908447265625,-0.4524993896484375,-0.8999996185302734,-0.8400001525878906,0.10499954223632812,2,0.014963087280660536,1.105255232645686,25.38999938964844,-2.6296359089560988,25.53499984741211,1.7368442186841206,25.60000038146973,0.014963087280660536
6625,2006-06-15,25.415000915527344,25.5,24.90999984741211,25.4950008392334,7565600.0,-0.012242465305602024,12.111370138815301,-0.26229456937739504,34.25000596046988,62.46400705347702,0.28906873383602516,0.08011843534434604,-0.4485008004068973,-0.7554870526362762,23.78514678480915,0.8199996948242188,0.4974999123685677,-0.1434990882873528,-0.9400784048732547,0.6530802282985491,-0.541788746580302,0.25479057000559635,0.6174995310394493,54.30117230120511,-6.07145158928504,0.3982896582929509,6,0.0149993896484375,-0.13750076293945312,-0.5850009918212891,-0.5250015258789062,0.4099998474121058,3,0.021247255114155594,-1.6154044790835251,25.729999542236328,1.105255232645686,25.38999938964844,-2.6296359089560988,25.53499984741211,0.021247255114155594
6626,2006-06-16,25.21999931335449,25.649999618530273,25.15500068664551,25.46999931335449,5462600.0,-0.007672697035148168,-1.6052763667758332,3.125002980235081,33.496305153384995,58.644221318073875,0.4130684546106167,0.3240239895261148,-0.263883865010623,-0.552763202092855,24.752116037827847,0.4949989318847621,0.4227482437947536,-0.3590006828308141,-1.0931286015081483,0.3751272358465201,-0.726064642169483,0.008063276507854766,0.7451510972630224,33.3332649696051,-22.632705212997614,0.36706395933866715,6,0.1975002288818395,0.05750083923340199,-0.35874891281127574,-0.32999992370605113,0.875,4,0.033505203953581475,12.111370138815301,25.415000915527344,-1.6154044790835251,25.729999542236328,1.105255232645686,25.38999938964844,0.033505203953581475
6627,2006-06-19,24.72500038146973,25.479999542236328,24.63500022888184,25.29999923706055,7574600.0,-0.019627238119021118,-1.2384112652430073,2.2999954223632812,27.399999542235705,53.6418291265155,0.8553592201177196,0.8591332528394169,0.22298500275359245,-0.05188399829172852,26.20535273398289,0.8449993133544886,0.3097607705437859,-0.8514996528625467,-1.5974016914626183,-0.10559761426247505,-1.2244506721625825,-0.4785486335625109,1.1768409953554553,7.468892803834347,-43.41813945540996,0.372951019300036,6,0.5450000762939453,0.5524997711181605,0.12124967575072887,0.16499900817870738,1.4300003051757812,0,0.05965623291052258,-1.6052763667758332,25.21999931335449,12.111370138815301,25.415000915527344,-1.6154044790835251,25.729999542236328,0.05965623291052258
6628,2006-06-20,24.97500038146973,25.01499938964844,24.65500068664551,24.79999923706055,5912400.0,0.010111223302037287,1.8235285317855086,-0.3043504221053854,31.76691608018021,49.31833850394011,0.5240848554713438,0.649938093816484,-0.029667470056189416,-0.29145652410487344,27.41096420280017,0.3599987030029297,0.18708160323946643,-0.6062497138977001,-1.3344766734676057,0.12197724567220547,-0.9703631936826547,-0.24213623411274554,0.8254937035199887,28.21578208421784,-17.368330586370316,0.36411347978495306,6,0.26249980926513317,0.3024997711181605,-0.18375015258789418,-0.08500099182129262,1.0299987792968714,1,0.05425423509669569,-1.2384112652430073,24.72500038146973,-1.6052763667758332,25.21999931335449,12.111370138815301,25.415000915527344,0.05425423509669569
6629,2006-06-21,25.20499992370605,25.309999465942386,24.95000076293945,24.97500038146973,3146000.0,0.009209190739671413,-1.5714305177111572,1.3142745038200812,37.71927828566043,45.60432389137604,0.22966317478238096,0.45010391231073754,-0.2600238836707227,-0.513577081439724,27.927505892654285,0.3599987030029368,0.13212564440753027,-0.38075017929077504,-1.0978736322904616,0.33637327370891157,-0.7393119057906183,-0.022188452790931734,0.5022546527950382,56.15763917076274,13.96155514538389,0.3585617264998432,6,0.032500267028812146,0.16750049591064808,-0.4437499046325648,-0.31500053405761363,0.9600009918212926,2,0.03947632780183308,1.8235285317855086,24.97500038146973,-1.2384112652430073,24.72500038146973,-1.6052763667758332,25.21999931335449,0.03947632780183308
6630,2006-06-22,25.65500068664551,25.770000457763672,25.45000076293945,25.54999923706055,5327000.0,0.017853630799507414,-1.0983696773748997,0.45652895029275126,45.46850764433893,43.19507010530148,-0.26637833279238166,0.02916399339656195,-0.6921035090294154,-0.9535610162070576,27.509334041889204,0.5650005340576207,0.05171926524843684,0.051750564575197444,-0.6535099551893389,0.7570110843397337,-0.3008796953070707,0.4043808244574656,-1.0200004577636719,89.86786361871884,46.64890223854333,0.35263025988226876,6,-0.4175004959106481,-0.28250026702881215,-0.9150004386901891,-0.7650012969970739,0.2950000762939382,3,0.007016113545490699,-1.5714305177111572,25.20499992370605,1.8235285317855086,24.97500038146973,-1.2384112652430073,24.72500038146973,0.007016113545490699
6631,2006-06-23,25.55500030517578,25.75,25.395000457763672,25.559999465942386,2961800.0,-0.003897890422656869,-1.1846202602219575,-0.04761039763132119,48.68421135186509,41.51022736841524,-0.19381412263410525,0.09546726393092797,-0.5756192812929868,-0.842267214981991,25.380484813053076,0.3549995422363281,-0.027254111914956525,-0.023749828338623047,-0.6977471635663832,0.6502475068891371,-0.36074849595250313,0.31324883927525704,-0.8973000717163053,81.05725909855524,33.86071629952464,0.3369986676138806,6,-0.31750011444091797,-0.18249988555908203,-0.815000057220459,-0.6650009155273438,0.44499969482421875,4,0.010565464861645335,-1.0983696773748997,25.65500068664551,-1.5714305177111572,25.20499992370605,1.8235285317855086,24.97500038146973,0.010565464861645335
6632,2006-06-26,25.75,25.75,25.51000022888184,25.55500030517578,1990600.0,0.007630588632187463,1.4615399663523247,-39.006486073989834,48.429763217612475,40.66420676221112,-0.3968408540219279,-0.1169484951822426,-0.7404072330260263,-1.0256829437064425,23.099670175307107,0.2399997711181605,-0.10743487135467333,0.1784998893737786,-0.4841987291221663,0.8411985078697235,-0.15284941987419387,0.509849198621751,-1.0700537620544388,98.20623660365287,49.835155192628434,0.3313493092479731,6,-0.5124998092651367,-0.3774995803833008,-1.0112500190734863,-0.8600006103515625,0.22500038146973012,0,0.013398031586582038,-1.1846202602219575,25.55500030517578,-1.0983696773748997,25.65500068664551,-1.5714305177111572,25.20499992370605,0.013398031586582038
6633,2006-06-27,25.4950008392334,25.790000915527344,25.47500038146973,25.70000076293945,4043200.0,-0.00990288002977091,-1.5714241228173067,-1.0512833052936161,45.709834242175546,39.21386905310258,-0.14011553222582407,0.11562581506773029,-0.46204983027707414,-0.7578304581056301,20.832340631990043,0.31500053405761363,-0.17708202950751328,-0.05849933624267578,-0.7082045629311899,0.5912058904458384,-0.3833519495869311,0.2663532771015795,-0.7932535168914754,64.88094967779453,15.2503868532622,0.3248526133442563,6,-0.2825002670288086,-0.12250041961669922,-0.7600007057189941,-0.6050014495849609,0.5049991607666016,1,0.025887422070465682,1.4615399663523247,25.75,-1.1846202602219575,25.55500030517578,-1.0983696773748997,25.65500068664551,0.025887422070465682
6634,2006-06-28,25.729999542236328,25.7450008392334,25.45499992370605,25.5,5603000.0,0.009217442450180302,1.2307579447754022,-1.1219494040696516,49.4185911119736,40.89926740326966,-0.4191973108246536,-0.1436721774496128,-0.6711227626670322,-0.9717726371066533,18.4222400141379,0.2900009155273473,-0.22883081933817095,0.18724937438964773,-0.44197305085926075,0.8164717996385562,-0.1273618382348083,0.5018605870141037,-0.9847220761669888,84.80979651752344,34.219966873196256,0.31461121262445485,6,-0.5174989700317383,-0.3399991989135742,-1.0074996948242188,-0.8400001525878906,0.45499992370605824,2,0.010687898306366295,-1.5714241228173067,25.4950008392334,1.4615399663523247,25.75,-1.1846202602219575,25.55500030517578,0.010687898306366295
6635,2006-06-29,25.875,25.895000457763672,25.334999084472656,25.649999618530273,7751200.0,0.005635462897138899,3.226404773386499,0.9782644751463686,54.0263499033479,43.18038348659887,-0.5499142590740291,-0.3067633690989453,-0.7894287075111599,-1.0941806048643414,15.961566208407852,0.5600013732910156,-0.2436045473182915,0.3337498664855971,-0.2919696936348828,0.959469426606077,0.02089008642535717,0.6466096465458371,-1.0879335959523395,96.42849844347109,43.03557387320226,0.3128597800602403,6,-0.6099996566772461,-0.4849996566772461,-1.122499942779541,-0.9850006103515625,0.08499908447265625,3,0.011207764851298263,1.2307579447754022,25.729999542236328,-1.5714241228173067,25.4950008392334,1.4615399663523247,25.75,0.011207764851298263
6636,2006-06-30,25.82999992370605,26.57500076293945,25.82999992370605,25.94499969482422,8880000.0,-0.001739133383340974,-11.956562121638527,-0.5111092273132019,54.34462742639283,46.174231029283,-0.45738486732743766,-0.2858711719805669,-0.7177066400869414,-1.0266203483920577,13.60102814371848,0.7450008392333984,-0.2956635206429823,0.2947498321533182,-0.31660293048256705,0.9061025947892034,-0.010926549164622656,0.600426213471259,-0.9764574764354315,39.91936848387506,-15.281035654623722,0.30567638131794256,6,-0.21499919891357067,-0.2249994277954066,-0.9699997901916468,-0.9400005340576136,0.7450008392333984,4,0.004645793247690433,3.226404773386499,25.875,1.2307579447754022,25.729999542236328,-1.5714241228173067,25.4950008392334,0.004645793247690433
6637,2006-07-03,25.934999465942386,26.07500076293945,25.834999084472656,25.875,2044000.0,0.004065022940242802,-2.4285636435470397,-0.5217355248536462,58.12221252597377,49.10259730103784,-0.4164948616712749,-0.3870894268949847,-0.7926012663090738,-1.1061443918955618,12.721556699328335,0.24500083923339844,-0.2567228026431998,0.38474941253662465,-0.2511374438562761,1.0206362689295254,0.06680598434017426,0.702692840733075,-0.94374035341826,48.38706204104528,-10.934273891502464,0.3179434281964495,7,-0.1724987030029368,-0.32999897003174183,-0.7324995994567907,-0.7775001525878942,0.595001220703125,0,0.0025062863079281517,-11.956562121638527,25.82999992370605,3.226404773386499,25.875,1.2307579447754022,25.729999542236328,0.0025062863079281517
6638,2006-07-05,25.97500038146973,26.020000457763672,25.76499938964844,25.940000534057614,5610800.0,0.0015423526643936203,3.080017089843693,0.5833359824523203,54.00983580560397,50.91265924769823,-0.3349521570004619,-0.4393788009994921,-0.7978655625387425,-1.120258395366431,11.715458816042892,0.2550010681152308,-0.19553027242950805,0.41825027465820597,-0.2327995897426014,1.0693001390590133,0.09272534245780051,0.7437752068586114,-0.8570419369123776,51.61293795895558,-4.797226344091264,0.32552493220040396,7,-0.020000457763675428,-0.3699998855590856,-0.7150001525878942,-0.7950000762939489,0.6099987030029261,2,0.0,-2.4285636435470397,25.934999465942386,-11.956562121638527,25.82999992370605,3.226404773386499,25.875,0.0
6639,2006-07-06,25.51000022888184,26.01000022888184,25.489999771118164,25.81999969482422,6344000.0,-0.017901834292931018,-1.9714279486215538,-8.85716621253216,51.482048605552606,51.58083046561086,0.19876429492436998,0.005422051151008134,-0.30910232398798243,-0.6338881908144529,10.36143777834148,0.5200004577636754,-0.07255237536364234,-0.03374986648559286,-0.6772097545989872,0.6097100216278015,-0.3554798105422883,0.28798007757110256,-0.2754783988539202,14.112976413512952,-40.805687862667526,0.3217299440566966,7,0.4449996948242152,0.09500026702880504,-0.25000000000000355,-0.32999992370605824,1.0900001525878906,3,0.01920814452064934,3.080017089843693,25.97500038146973,-2.4285636435470397,25.934999465942386,-11.956562121638527,25.82999992370605,0.01920814452064934
6640,2006-07-07,25.98500061035156,26.06999969482422,25.38500022888184,25.60000038146973,6006200.0,0.018620163747859797,1.4684736699211842,-1.2419383617692756,60.9756324491296,52.946543920862474,-0.25088621654473187,-0.4771066964646984,-0.751589936427763,-1.0856571892787557,10.393969891687368,0.6849994659423793,0.043366250680829665,0.4305005073547328,-0.2356580826396133,1.0966590973490788,0.09742121235755974,0.7635798023519058,-0.6432404656907167,50.420177495539875,-6.930276442382336,0.33307929499717276,7,-0.03000068664550426,-0.3800001144409144,-0.7200007438659632,-0.8050003051757777,0.6899986267089915,4,0.0076967039019870676,-1.9714279486215538,25.51000022888184,3.080017089843693,25.97500038146973,-2.4285636435470397,25.934999465942386,0.0076967039019870676
6641,2006-07-10,26.309999465942386,26.42499923706055,25.8799991607666,25.96999931335449,4981400.0,0.012507171366444414,-1.0961522943183206,0.883116754437714,73.90648176596956,55.77729042623548,-0.5112938095326136,-0.7865117830478674,-1.044303678342569,-1.3852989597850716,10.699020460159927,0.5450000762939489,0.1425711380796777,0.7199994087219288,-0.027121182605782224,1.4671200000496398,0.3464391130580715,1.093559704385786,-0.9249992370605469,88.94231915475032,24.237802297658632,0.3735602956638559,7,-0.3549995422363317,-0.7049989700317418,-1.0287494659423864,-1.1299991607666051,0.4600009918212855,0,-0.013302941412932978,1.4684736699211842,25.98500061035156,-1.9714279486215538,25.51000022888184,3.080017089843693,25.97500038146973,-0.013302941412932978
6642,2006-07-11,26.395000457763672,26.420000076293945,26.045000076293945,26.274999618530273,4225400.0,0.0032307485194484897,3.4117627259365637,0.3529434864073348,72.53968648028727,58.758385119359005,-0.5533728075704047,-0.8472174868832347,-1.0969780598900485,-1.446825723467775,10.936565197275325,0.375,0.19161486744443934,0.7620003700256355,-0.06636760881346504,1.590368348864736,0.347816380606087,1.176184359445184,-1.0100002288818324,97.11549923981046,26.64720341571585,0.41418398941955,7,-0.4400005340576172,-0.7899999618530273,-1.0812501907348633,-1.182499885559082,0.5049991607666016,1,0.006819484828719968,-1.0961522943183206,26.309999465942386,1.4684736699211842,25.98500061035156,-1.9714279486215538,25.51000022888184,0.006819484828719968
6643,2006-07-12,26.18000030517578,26.5049991607666,26.125,26.375,4893600.0,-0.008145487738555834,-1.4917952822873153,-1.6249860923468171,65.55024418319547,60.55079101616144,-0.25813244135452607,-0.60080124562759,-0.862121624413259,-1.2141534060293004,11.972892705237209,0.37999916076660156,0.23401369363544688,0.507500171661377,-0.34700787283484047,1.3620082161575944,0.08024614941326647,0.9347541939094874,-0.699800033569332,70.98221736301979,-1.2427322814877613,0.4272540222481093,7,-0.22500038146972656,-0.5749998092651367,-0.786250114440918,-0.9674997329711914,0.3400001525878906,2,0.013368998372415453,3.4117627259365637,26.395000457763672,-1.0961522943183206,26.309999465942386,1.4684736699211842,25.98500061035156,0.013368998372415453
6644,2006-07-13,26.114999771118164,26.2549991607666,25.9950008392334,25.9950008392334,5466400.0,-0.002482831676849373,-3.3333439298089456,-0.6153801009429164,58.363619717684564,61.03270988442107,-0.14838017624347444,-0.5327952669630385,-0.7745481454440437,-1.1345533319356171,12.627627294136683,0.2599983215332031,0.26468380265862024,0.42324962615966655,-0.453762343929764,1.300261596249097,-0.015256358885050503,0.8617556112043836,-0.5472154602050736,65.17859271596475,-4.615758866686292,0.43850598504471594,7,-0.13499927520751953,-0.5099992752075195,-0.6774997711181641,-0.9024991989135742,0.5500011444091797,3,0.017997293412741477,-1.4917952822873153,26.18000030517578,3.4117627259365637,26.395000457763672,-1.0961522943183206,26.309999465942386,0.017997293412741477
6645,2006-07-14,25.95499992370605,26.18000030517578,25.92499923706055,26.07500076293945,3028200.0,-0.006126741290997995,-1.8333103747895838,-1.0000158947134183,57.11743228741365,61.34079931342339,0.027000437043014358,-0.3481137480485934,-0.5896618065536181,-0.9600974482683959,12.561485485846053,0.2550010681152308,0.3257797240762379,0.23624982833861807,-0.6381333037588668,1.110632960436103,-0.20094173771012436,0.6734413943873605,-0.30663829663085096,12.000122070311932,-54.04097959999454,0.43719156604874243,7,-0.010000228881832385,-0.3499994277954066,-0.45124959945678356,-0.7424993515014613,0.6599998474121129,4,0.024850720849918684,-3.3333439298089456,26.114999771118164,-1.4917952822873153,26.18000030517578,3.4117627259365637,26.395000457763672,0.024850720849918684
6646,2006-07-17,26.065000534057614,26.23500061035156,25.959999084472656,25.96999931335449,2404600.0,0.004238127939699687,-3.7825654293961937,-0.791671302551061,55.77982550387236,61.08053408874545,-0.05158438343084626,-0.4127236801217755,-0.6731457657308582,-1.054376588221274,13.037246603593994,0.2800006866455078,0.36174035857904485,0.30400037765502574,-0.5503419072135891,1.1583426625236406,-0.12317076477928168,0.7311715200893332,-0.34250777611327266,24.13815782983052,-36.27137590339616,0.4271711424343074,7,-0.12000083923339488,-0.4600000381469691,-0.5562505722045863,-0.8524999618530238,0.5100002288818359,0,0.023402980644711135,-1.8333103747895838,25.95499992370605,-3.3333439298089456,26.114999771118164,-1.4917952822873153,26.18000030517578,0.023402980644711135
6647,2006-07-18,26.20000076293945,26.2549991607666,25.95499992370605,26.065000534057614,3916200.0,0.005179367969144533,1.4490031062911708,1.4210367812399614,63.531660871405116,62.13851465161223,-0.1620861315844948,-0.4548764833895582,-0.7811257845382933,-1.1752654608459565,12.312525229561214,0.2999992370605504,0.37311492858885487,0.36525058746337535,-0.35697888565674063,1.0874800605834913,0.004135850903317362,0.7263653240234333,-0.40930736459549877,47.41406242292408,-11.916402270317356,0.3611147365600587,7,-0.2550010681152308,-0.595000267028805,-0.6912508010864222,-0.9875001907348597,0.4349994659423899,1,0.021755712909386604,-3.7825654293961937,26.065000534057614,-1.8333103747895838,25.95499992370605,-3.3333439298089456,26.114999771118164,0.021755712909386604
6648,2006-07-19,26.32999992370605,26.479999542236328,26.10000038146973,26.309999465942386,4120800.0,0.004961799884772855,1.3749970197648969,0.14815128781130385,61.99999847412213,63.30717574811996,-0.2642183086164849,-0.5039978100416604,-0.8870339353321874,-1.2944853804224152,11.736826132996788,0.379999160766598,0.3920384194982205,0.4274997711181605,-0.20361863850930106,1.058618180745622,0.11194056630442972,0.7430589759318913,-0.47656193619446086,72.97305656746087,16.168857270474064,0.31555920481373123,7,-0.3850002288818324,-0.7249994277954066,-0.8212499618530238,-1.1174993515014613,0.44000053405762074,2,0.021648298384954634,1.4490031062911708,26.20000076293945,-3.7825654293961937,26.065000534057614,-1.8333103747895838,25.95499992370605,0.021648298384954634
6649,2006-07-20,26.20000076293945,26.415000915527344,26.145000457763672,26.274999618530273,3377000.0,-0.0049373019803755636,-1.9189322940830782,-3.749856952128155,56.539249157236,62.8142442712429,-0.029110864165467376,-0.3116100403485902,-0.7325069528518817,-1.1529164384366943,12.069480115913574,0.2700004577636719,0.3863798785764665,0.24775056838988974,-0.30370174065679123,0.7992028774365707,-0.027975586133450747,0.5234767229132302,-0.28883775339362927,49.54979723692254,-2.1495719568101563,0.2757261545233412,7,-0.00750160217284801,-0.595000267028805,-0.7075004577636683,-0.9875001907348597,0.8549995422363317,3,0.012213728454423256,1.3749970197648969,26.32999992370605,1.4490031062911708,26.20000076293945,-3.7825654293961937,26.065000534057614,0.012213728454423256
6650,2006-07-21,25.834999084472656,26.309999465942386,25.80500030517578,26.309999465942386,4663600.0,-0.013931361367862882,1.126310548231772,6.333435060145725,50.08911152982846,60.16786980056055,0.3490855358544849,0.07121954942959974,-0.3449399980165211,-0.7765935908956862,12.658972165785688,0.5049991607666051,0.38804663693721864,-0.12625102996826243,-0.6629551854993103,0.41045312556278546,-0.3946031077337864,0.14210104779726151,0.7400016784667933,4.444268622807959,-46.73157785901299,0.2683520777655241,7,0.32000064849853516,-0.22999858856201172,-0.342498779296875,-0.6224985122680664,1.2250003814697301,4,0.032127031564461506,-1.9189322940830782,26.20000076293945,1.3749970197648969,26.32999992370605,1.4490031062911708,26.20000076293945,0.032127031564461506
6651,2006-07-24,25.82500076293945,25.934999465942386,25.68000030517578,25.875,4552000.0,-0.0003870068468171395,2.000022439637292,0.10526146717155148,47.97050437739857,57.43796067801736,0.31631585440251797,0.10802106440323556,-0.2991321782264471,-0.7533810868472948,13.288925013641784,0.2549991607666051,0.436385923661998,-0.1497493743896534,-0.6561554691973654,0.3566567204180586,-0.40295242179350765,0.10345367301420083,0.7345999908447283,18.12507450587658,-32.02366890026022,0.25320304740385524,7,0.26749897003174183,-0.22000026702880504,-0.47125053405761363,-0.6125001907348597,1.114999771118164,0,0.030590473759536607,1.126310548231772,25.834999084472656,-1.9189322940830782,26.20000076293945,1.3749970197648969,26.32999992370605,0.030590473759536607
6652,2006-07-25,26.09499931335449,26.165000915527344,25.670000076293945,25.774999618530273,6603200.0,0.010454929039247274,1.1521639977775382,-6.400091554130855,52.0407991145745,55.936911225948364,-0.0007969037167221416,-0.14209084442135023,-0.5289619602182221,-1.0097386440369398,14.164227607018043,0.49500083923339844,0.4170052935095363,0.10299921035766246,-0.3945992104538334,0.6005976311691583,-0.14580000004808724,0.35179842076341217,0.4294174224853542,52.46907620686932,2.40204214424773,0.24879921040574857,7,-0.019999504089351916,-0.4899988174438441,-0.7474994659423793,-0.8824987411498988,1.0450000762939524,1,0.018394384449717638,2.000022439637292,25.82500076293945,1.126310548231772,25.834999084472656,-1.9189322940830782,26.20000076293945,0.018394384449717638
6653,2006-07-26,26.15500068664551,26.290000915527344,26.01000022888184,26.11000061035156,2989000.0,0.0022993437390250726,-1.285712061408668,0.14062537252940888,62.72190328575617,56.4211649557341,-0.07232293154337555,-0.1582236675008204,-0.5604866936290733,-1.0528173941421386,15.088253132867841,0.28000068664550426,0.3216371139866503,0.13000059127807972,-0.3134074605518471,0.5734086431080065,-0.09170343463688369,0.35170461719304313,0.3181510496215765,65.10067973220391,10.052545765389269,0.22170402591496427,7,-0.08000087738037465,-0.5399999618530309,-0.8812503814697301,-0.9425001144409215,0.9599990844726527,2,0.018352113539855885,1.1521639977775382,26.09499931335449,2.000022439637292,25.82500076293945,1.126310548231772,25.834999084472656,0.018352113539855885
6654,2006-07-27,26.0049991607666,26.315000534057614,25.96999931335449,26.15999984741211,6760400.0,-0.005735099290419821,-2.066672318060345,-3.4444538634335258,50.45245568868639,55.680612000319954,0.06753623980507228,0.014162607561186036,-0.3815524991316508,-0.8858751719090776,16.074754188994792,0.345001220703125,0.22090265658806274,-0.03375091552734233,-0.4551506628754076,0.38764883182072296,-0.24445078920137675,0.1769489581466921,0.41996347590209737,51.93780569306228,-3.54306669796636,0.2106998736740327,7,0.07000064849853516,-0.242498397827152,-0.7474989891052246,-0.7924985885620117,1.1750011444091797,3,0.02941747055124755,-1.285712061408668,26.15500068664551,1.1521639977775382,26.09499931335449,2.000022439637292,25.82500076293945,0.02941747055124755
6655,2006-07-28,26.165000915527344,26.22500038146973,25.9950008392334,26.10000038146973,2536000.0,0.006152730625814895,1.486488715680456,-0.4193564265058529,46.45480991371705,54.64449915696937,-0.06654178085423368,-0.12964605984215183,-0.5095211102630302,-1.0283926903908949,16.702820157529214,0.22999954223633168,0.1631511835263808,0.11175079345703054,-0.3058651113946915,0.5293666983087526,-0.09705715896883049,0.32055874588289157,0.21466396751887018,76.74426169396138,24.4428222767271,0.20880795242586156,7,-0.09000110626220703,-0.21000099182128906,-0.8600006103515625,-0.9525003433227539,0.9949989318847656,4,0.03401488089076565,-2.066672318060345,26.0049991607666,-1.285712061408668,26.15500068664551,1.1521639977775382,26.09499931335449,0.03401488089076565
6656,2006-07-31,25.95000076293945,26.229999542236328,25.899999618530273,26.125,2135800.0,-0.00821708943492927,-1.399986128450548,-2.6922738343263264,39.7701363116577,52.00432976144188,0.1457581848604761,0.0999285995454855,-0.26384206994505277,-0.7981785313840426,15.749824731718181,0.3299999237060547,0.1347099925297286,-0.10924940109253356,-0.5166840527335559,0.29818525054848877,-0.3129667269130465,0.09446792472797938,0.3870842317016283,43.41092836062731,-3.0887432472750334,0.20371732582051175,7,0.12499904632568715,0.004999160766605115,-0.6450004577636683,-0.7375001907348597,1.2749996185302805,0,0.04277451523578302,1.486488715680456,26.165000915527344,-2.066672318060345,26.0049991607666,-1.285712061408668,26.15500068664551,0.04277451523578302
6657,2006-08-01,26.0,26.06999969482422,25.79999923706055,25.92499923706055,3163800.0,0.0019267528165916037,1.5116303827114164,-0.42857765667572034,45.52238522707868,50.17348384510372,0.07197420074544425,0.05802362438858211,-0.2808205692468988,-0.8314008677654883,14.628097071865934,0.2700004577636683,0.12241336462003716,-0.06250019073486257,-0.4667865198163632,0.34178613834663807,-0.2646433552756129,0.13964297380588775,0.29705989954025114,38.83500179623627,-4.37910163510972,0.20214316454074993,8,0.04250049591064453,-0.04500007629394531,-0.6949996948242188,-0.7874994277954102,0.8799991607666016,1,0.036153866694523584,-1.399986128450548,25.95000076293945,1.486488715680456,26.165000915527344,-2.066672318060345,26.0049991607666,0.036153866694523584
6658,2006-08-02,25.97500038146973,26.17499923706055,25.92499923706055,26.0,3321400.0,-0.0009615237896257733,-2.9999389657752857,-0.3333248563144997,46.44671820054851,49.052091516582884,0.046177516924430506,0.0875099221301916,-0.22579486158674555,-0.789838895194297,13.781464484659994,0.25,0.1062303982068471,-0.08749980926513246,-0.4917861383466331,0.3167865198163682,-0.2896429738058828,0.11464335527561786,0.28443592867574097,33.980719161213614,-6.188373708711197,0.20214316454074993,8,0.017499923706051135,-0.020000457763675428,-0.6700000762939489,-0.7624998092651403,0.6149997711181605,2,0.04485077925195369,1.5116303827114164,26.0,-1.399986128450548,25.95000076293945,1.486488715680456,26.165000915527344,0.04485077925195369
6659,2006-08-03,26.0,26.06999969482422,25.88999938964844,25.97500038146973,1613600.0,0.0009624492074349345,1.1818349960118404,-1.0,51.2261594542596,49.17843017485301,-0.01137154413228103,0.10656575233297971,-0.22743475145711756,-0.7971642985779397,13.687200564722534,0.1800003051757777,0.05445259097059818,-0.0870001792907722,-0.3992148145220753,0.2252144559405309,-0.24310749690642552,0.06910713832488113,0.22407013611437776,46.511772324834105,2.6646760623426147,0.15610731761565202,8,-0.00749969482421875,-0.04500007629394531,-0.7074995040893555,-0.7874994277954102,0.48500061035155895,3,0.042884606581467866,-2.9999389657752857,25.97500038146973,1.5116303827114164,26.0,-1.399986128450548,25.95000076293945,0.042884606581467866
6660,2006-08-04,26.184999465942386,26.209999084472656,25.9950008392334,26.040000915527344,2782400.0,0.007115364074707253,1.2051352276617597,5.8000305180447596,53.14133354637071,49.75296674918325,-0.15813157888993956,-0.066069470792808,-0.39256837400634836,-0.9645915474043747,14.034703047836707,0.2149982452392578,0.00040647273776173165,0.08799934387207387,-0.22326983009949686,0.3992685178436446,-0.06763524311370972,0.24363393085785745,-0.514999389648441,89.5348734053697,41.4103992836983,0.15563458698578525,8,-0.19249916076660512,-0.22999954223633168,-0.8837490081787145,-0.9724988937377965,0.220001220703125,4,0.03799888713106703,1.1818349960118404,26.0,-2.9999389657752857,25.97500038146973,1.5116303827114164,26.0,0.03799888713106703
6661,2006-08-07,25.959999084472656,26.25,25.915000915527344,26.23500061035156,2432000.0,-0.008592720491072625,1.196713110038272,-1.896581207824083,43.99995803833022,48.859539962933894,0.09837759607585994,0.13846446487105624,-0.17376313681286604,-0.7242666444344081,13.522301539705767,0.33499908447265625,-0.035647825666341504,-0.1195010185241685,-0.41949958663301246,0.18049754958467545,-0.2695003025785887,0.0304982655302517,-0.2791990280151353,35.5554613656588,-12.135949987351886,0.1499992840544214,8,0.09750080108642578,0.02000141143798828,-0.6324987411499023,-0.7474985122680664,0.2950000762939453,0,0.04622499249844747,1.2051352276617597,26.184999465942386,1.1818349960118404,26.0,-2.9999389657752857,25.97500038146973,0.04622499249844747
6662,2006-08-08,26.57500076293945,26.60000038146973,26.020000457763672,26.05500030517578,4074400.0,0.02369035824945942,1.0350885411786623,-1.8909002635594512,54.929589356314594,47.993727304107054,-0.49324553165632423,-0.4873471575777266,-0.783105640907511,-1.3195733185067802,13.319997819062445,0.6400012969970739,-0.009340370527674224,0.4865006446838329,0.139526857179316,0.8334744321883498,0.31301375093157446,0.6599875384360914,-0.8714327087402296,96.4789318862567,49.838012125886294,0.17348689375225843,8,-0.3750009536743093,-0.5825004577636648,-0.9650001525878871,-1.147500038146969,-0.49500083923339844,1,0.024459063024252048,1.196713110038272,25.959999084472656,1.2051352276617597,26.184999465942386,1.1818349960118404,26.0,0.024459063024252048
6663,2006-08-09,26.53000068664551,26.790000915527344,26.5,26.57500076293945,3983800.0,-0.0016933236124943019,-4.523750703892754,-0.08653853207642752,56.87498857579289,48.7073420693411,-0.43522637678717047,-0.43719679750813256,-0.7315630687846664,-1.2577342327916483,13.083962695333446,0.29000091552734375,0.027728571909381827,0.4240005493164105,0.026036838169126497,0.8219642604636945,0.2250186937427685,0.6229824048900525,-0.7726466928100599,71.11113465858546,23.812129222791846,0.19898185557364187,8,-0.23500061035156605,-0.4425001144409215,-0.8462500572204625,-1.102499961853031,-0.05000114440918324,2,0.0131925542805309,1.0350885411786623,26.57500076293945,1.196713110038272,25.959999084472656,1.2051352276617597,26.184999465942386,0.0131925542805309
6664,2006-08-10,26.584999084472656,26.82500076293945,26.440000534057614,26.459999084472656,3540600.0,0.0020730643197770515,-3.666751439206328,-2.777773068283404,67.94258242209524,51.09487234804979,-0.4462250112520678,-0.47977705835483775,-0.7821464103218361,-1.295562499934725,13.164022172110801,0.38500022888183594,0.034577932500347686,0.4554989814758308,0.003463624607256577,0.907534338344405,0.22948130304154546,0.6815166599101161,-0.7450333369018551,73.62618475713816,20.042723852139133,0.226017678434287,8,-0.27249908447265625,-0.4799985885620117,-0.8049988746643066,-1.1574983596801758,-0.23499870300292613,3,0.0001881161665397979,-4.523750703892754,26.53000068664551,1.0350885411786623,26.57500076293945,1.196713110038272,25.959999084472656,0.0001881161665397979
6665,2006-08-11,26.60000038146973,26.729999542236328,26.47500038146973,26.51000022888184,2098200.0,0.0005642767543232452,-2.1874925494122532,0.720001220703125,68.49638332642937,54.2866775719133,-0.4392213862493648,-0.4679721015268008,-0.7911778208809821,-1.292014424341815,13.46576364089419,0.254999160766598,0.005486952222682362,0.43825025558471964,-0.051801245097973236,0.9283017562674125,0.19322450524337142,0.6832760059260679,-0.6615311323620645,75.2746792090587,16.49520998700077,0.2450257503413471,8,-0.2875003814697301,-0.4949998855590856,-0.8200001716613805,-1.1724996566772496,-0.2550010681152415,4,-0.004323299604096387,-3.666751439206328,26.584999084472656,-4.523750703892754,26.53000068664551,1.0350885411786623,26.57500076293945,-0.004323299604096387
6666,2006-08-14,26.67499923706055,26.84000015258789,26.54999923706055,26.54999923706055,2871000.0,0.0028195058088444913,-3.640014648437443,1.3888865341414827,65.2631283071108,56.48009346969466,-0.44763802346520265,-0.5216747608508001,-0.8606629195623761,-1.3539868316747068,13.74667776461252,0.2900009155273402,0.02966734083467415,0.48274917602539347,-0.055508049510365254,1.0210064015611522,0.2136205632575141,0.7518777887932728,-0.6478768365697078,79.87792964207004,19.46165624593028,0.26912861276788014,8,-0.30999946594238637,-0.41999912261963246,-0.8949990272522008,-1.2374992370605504,-0.16499900817871094,0,-0.010121782873002694,-2.1874925494122532,26.60000038146973,-3.666751439206328,26.584999084472656,-4.523750703892754,26.53000068664551,-0.010121782873002694
6667,2006-08-15,26.770000457763672,26.86000061035156,26.57500076293945,26.795000076293945,2749200.0,0.0035614329304696213,2.6774010951825966,-0.1999969482421875,65.89144001127644,58.640618115331094,-0.4715128769191601,-0.602683412689732,-0.9387778167850271,-1.4372728231708365,14.01055775985709,0.2849998474121094,0.0573794298749597,0.5492504119873054,-0.04787682631496537,1.1463776502895762,0.25068679283617,0.8478140311384408,-0.6453327270211844,78.57139613353338,17.973221781733955,0.2985636191511359,8,-0.3950004577636719,-0.505000114440918,-0.9900002479553223,-1.3000001907348633,0.6049995422363281,1,-0.019238001053067277,-3.640014648437443,26.67499923706055,-2.1874925494122532,26.60000038146973,-3.666751439206328,26.584999084472656,-0.019238001053067277
6668,2006-08-16,26.899999618530273,26.95000076293945,26.6200008392334,26.78499984741211,2311400.0,0.004856150860800712,2.0697373206888363,-4.600061036087586,73.36814699425912,61.10083895310882,-0.5101500204437279,-0.7249591449673929,-1.056801826971416,-1.5580349977000019,13.828363365385329,0.32999992370605113,0.12750388918533062,0.6507495880126939,-0.018399741963428085,1.3198989179888159,0.3161749230246329,0.9853242530007549,-0.672385284642516,90.19585843739668,27.324808978097856,0.3345746649880609,8,-0.467498779296875,-0.5899991989135742,-1.1199994087219238,-1.4299993515014648,0.720001220703125,2,-0.030483260462924266,2.6774010951825966,26.770000457763672,-3.640014648437443,26.67499923706055,-2.1874925494122532,26.60000038146973,-0.030483260462924266
6669,2006-08-17,26.520000457763672,26.875,26.48500061035156,26.85000038146973,3500400.0,-0.014126363054103419,1.0526328998288588,-2.869570265204947,58.31381314579663,61.675558908600586,-0.05434688632050566,-0.3370372866628486,-0.6665784302202944,-1.1702760510019914,13.428635988131429,0.4149990081787145,0.17386745758198074,0.2547504425048821,-0.42466482247215964,0.9341657074819238,-0.08495718998364055,0.5944580749934048,-0.17680429522764385,9.47369266414167,-49.509190810429715,0.33970763248852126,8,-0.08749961853027344,-0.21000003814697266,-0.7400002479553223,-1.0275001525878906,1.0200004577636719,3,-0.0015083301220545353,2.0697373206888363,26.899999618530273,2.6774010951825966,26.770000457763672,-3.640014648437443,26.67499923706055,-0.0015083301220545353
6670,2006-08-18,26.665000915527344,26.70000076293945,26.364999771118164,26.55500030517578,2970400.0,0.005467588810739388,2.722226931717142,-0.3333352599485558,67.31236387617852,64.26582622391706,-0.1386827265302948,-0.43918508947501067,-0.7994589324141259,-1.3063552758814296,13.978772794238804,0.3350009918212855,0.2282664079106631,0.3582508087158196,-0.31184172263121823,1.0283433400628574,0.023204543042300685,0.6932970743893385,0.2849998474121058,51.282159962701115,-9.270993920059539,0.33504626567351925,8,-0.18000030517578125,-0.35500049591064453,-0.8725004196166992,-1.1725006103515625,1.1499996185302699,4,-0.01181325795020638,1.0526328998288588,26.520000457763672,2.0697373206888363,26.899999618530273,2.6774010951825966,26.770000457763672,-0.01181325795020638
6671,2006-08-21,26.614999771118164,26.70000076293945,26.48500061035156,26.60000038146973,2616200.0,-0.0018751600484687714,1.3243087201271075,0.13635733111385312,64.89103176912323,65.37265315867357,0.015646590353803447,-0.34463418839128934,-0.73218851382655,-1.2501079712460736,14.93523286561061,0.21500015258789062,0.2736822496137492,0.2687497138977051,-0.3743667945403608,0.911866222335771,-0.05280854032132609,0.5903079681167362,0.3233009719848603,42.734970281276645,-19.715848986967664,0.32155825421903256,8,0.04250049591064453,-0.30499935150146484,-0.8399996757507324,-1.1224994659423828,1.524999618530277,0,-0.010144672556288037,2.722226931717142,26.665000915527344,1.0526328998288588,26.520000457763672,2.0697373206888363,26.899999618530273,-0.010144672556288037
6672,2006-08-22,26.57500076293945,26.68000030517578,26.43000030517578,26.5049991607666,3138000.0,-0.001502874639214502,-1.272734366194741,4.666963377416942,64.42308662205781,66.21133071936967,0.062185017451643176,-0.28125073995706273,-0.6729334863271568,-1.2021159420782261,15.25574344796242,0.25,0.30415342114860167,0.20475063323974396,-0.43470215679824165,0.8442034232777296,-0.11497576177924884,0.5244770282587368,0.3518339607238765,35.897544578085025,-28.908897489062248,0.31972639501899364,8,0.08249950408935902,-0.26500034332275035,-0.8000006675720179,-1.0825004577636683,1.8149986267089915,1,-0.002445927834111572,1.3243087201271075,26.614999771118164,2.722226931717142,26.665000915527344,1.0526328998288588,26.520000457763672,-0.002445927834111572
6673,2006-08-23,26.63500022888184,26.770000457763672,26.55500030517578,26.6299991607666,1908200.0,0.0022577408925632536,-1.7742173656231541,0.07144219503561199,65.01182736644279,65.88569126874162,0.020837326067432826,-0.3198446454680628,-0.7079082031911561,-1.25425119410518,15.38780868268047,0.21500015258789062,0.3808033411517435,0.24075012207031676,-0.4007144357592338,0.8822146798998673,-0.07998215684445853,0.5614824009850921,0.2805977957305821,52.9412424687819,-13.593617865340171,0.3207322789147758,8,0.022500038146969104,-0.32499980926514027,-0.8600001335144078,-1.1424999237060582,1.664999008178711,2,0.027782983471339895,-1.272734366194741,26.57500076293945,1.3243087201271075,26.614999771118164,2.722226931717142,26.665000915527344,0.027782983471339895
6674,2006-08-24,26.770000457763672,26.86000061035156,26.53000068664551,26.67499923706055,3162200.0,0.005068527415871493,1.3999861284505584,18.996186117453377,64.16466926213792,65.40438970604258,-0.09516872316882896,-0.4159187000229565,-0.8267599105172962,-1.3822787463786312,15.755355740676396,0.3299999237060476,0.38891792135120085,0.3375002861022942,-0.29743450177054953,0.972435073975138,0.02003289216587234,0.6549676800387161,0.13458560177886625,81.8181818181824,17.441148085606542,0.3174673939364218,8,-0.11250019073486328,-0.46000003814697266,-0.9950003623962402,-1.2775001525878906,1.4399986267089844,3,0.03175197485748327,-1.7742173656231541,26.63500022888184,-1.272734366194741,26.57500076293945,1.3243087201271075,26.614999771118164,0.03175197485748327
6675,2006-08-25,27.05500030517578,27.104999542236328,26.7450008392334,26.7549991607666,2538000.0,0.010646239915526712,-1.2500074506321117,3.1578662062320486,75.7647346047795,66.57123485022798,-0.34513392696381473,-0.6649137877816145,-1.081811664840025,-1.6566617977362057,16.384237368601667,0.3599987030029297,0.4037638563345993,0.5780001640319838,-0.10120540853168691,1.2572057365956546,0.23839737775015024,0.9176029503138174,-0.6900005340576172,92.59269724832859,23.55497004816445,0.33960278628183527,8,-0.32000064849853516,-0.6675004959106445,-1.1562504768371582,-1.5625,0.8150005340576172,4,0.017926468485708336,1.3999861284505584,26.770000457763672,-1.7742173656231541,26.63500022888184,-1.272734366194741,26.57500076293945,0.017926468485708336
6676,2006-08-28,27.059999465942386,27.1200008392334,26.920000076293945,27.01499938964844,2270400.0,0.00018477770135705285,1.424210197782994,0.14999968210977385,66.00658445539779,66.58402867735258,-0.32383198919290734,-0.6139693723248278,-1.0499007307634862,-1.6517056540160127,17.387185009139067,0.20000076293945312,0.3903917273070867,0.5274993896484403,-0.15179219313805348,1.2067909724349342,0.1878535982551952,0.8671451810416855,-0.6801996994018573,91.30415552895764,24.67436427202489,0.33964579139324635,8,-0.3174991607666051,-0.6649990081787145,-1.1799993515014684,-1.5674991607666051,0.985000610351559,0,0.027901000850553137,-1.2500074506321117,27.05500030517578,1.3999861284505584,26.770000457763672,-1.7742173656231541,26.63500022888184,0.027901000850553137
6677,2006-08-29,26.940000534057614,27.21500015258789,26.90500068664551,26.989999771118164,3865000.0,-0.0044345504158564975,-4.166703754331556,-1.1110922731319401,62.8931066582212,65.4201353066817,-0.19800491661655428,-0.4426311046384299,-0.8776673593996343,-1.5182765278378731,18.867968715620343,0.30999946594237926,0.37233356837665355,0.3605004310607889,-0.29325733032775503,1.0142581924493328,0.033621550366518704,0.6873793117550591,-0.5305927246093702,59.8540389879064,-5.952409524315662,0.3268788806942712,8,-0.1500005722045863,-0.49750041961669567,-1.0912504196166957,-1.4475002288818324,1.0749988555908274,1,0.04454338648114664,1.424210197782994,27.059999465942386,-1.2500074506321117,27.05500030517578,1.3999861284505584,26.770000457763672,0.04454338648114664
6678,2006-08-30,27.13999938964844,27.23500061035156,27.024999618530273,27.10000038146973,2259400.0,0.007423862346921162,-1.2105305425888475,-0.7999923704889949,65.9942746455182,66.27351991776189,-0.4027311060542935,-0.5806461289611704,-1.0300902906222902,-1.7021886665387846,20.1346755278094,0.2950000762939453,0.366473480306972,0.5022493362426808,-0.13203843719717057,1.136537109682532,0.1851054495227551,0.8193932229626064,-0.6822560396118185,86.52464808737639,20.810635645959223,0.31714388671992627,8,-0.33999919891357777,-0.6224994659423864,-1.2999992370605504,-1.6474990844726598,0.6350002288818324,2,0.04605748077049587,-4.166703754331556,26.940000534057614,1.424210197782994,27.059999465942386,-1.2500074506321117,27.05500030517578,0.04605748077049587
6679,2006-08-31,27.114999771118164,27.20000076293945,27.020000457763672,27.125,2041200.0,-0.000921135559782349,1.2499791386031764,-0.2500119212245482,64.7564707939836,65.989531797518,-0.31788386606876173,-0.4931126704064468,-0.96423904007262,-1.6612440318405604,21.583456418851508,0.1800003051757777,0.3514556024104962,0.42149972915649414,-0.171424441152773,1.0144238994657613,0.12503764400186057,0.7179618143111277,-0.5950758402563459,75.5100213701003,10.55074853537792,0.2964620851546337,8,-0.2824993133544922,-0.5974998474121094,-1.2699995040893555,-1.6224994659423828,0.75,3,0.04370272822958321,-1.2105305425888475,27.13999938964844,-4.166703754331556,26.940000534057614,1.424210197782994,27.059999465942386,0.04370272822958321
6680,2006-09-01,27.18000030517578,27.25,27.125,27.125,1090200.0,0.00239721683962002,-3.5454293244555415,-5.499904634751097,64.55337178086197,65.95201402104452,-0.33765757710101596,-0.5056743748792556,-1.00129744715964,-1.7032930221008726,22.739643968028602,0.13500022888183594,0.310302028169815,0.4367502212524421,-0.1433611886539694,1.0168616311588536,0.14669451629923813,0.7268059262056461,-0.6028702399547825,79.71019300195137,15.950730065936376,0.29005570495320515,9,-0.3400001525878906,-0.6550006866455078,-1.2612500190734863,-1.6875,0.6999988555908203,4,0.03789546606814187,1.2499791386031764,27.114999771118164,-1.2105305425888475,27.13999938964844,-4.166703754331556,26.940000534057614,0.03789546606814187
6681,2006-09-05,27.15999984741211,27.26499938964844,27.10000038146973,27.18000030517578,1512000.0,-0.0007358520065896546,-1.3571389645777763,-0.3636426688861146,61.7469976422355,65.65467080106426,-0.2595090093586805,-0.41230231677020157,-0.949787358956371,-1.6605436639040043,24.20217913131327,0.16499900817871094,0.33164820468600453,0.35674972534179616,-0.12156135449879457,0.8350608051823869,0.11759418542150257,0.5959052652620898,-0.5155827887132105,70.83335540920625,8.577890311629162,0.23915553992029506,9,-0.26249980926513317,-0.6275005340576136,-1.1449999809265137,-1.5724992752075195,0.5450000762939418,1,0.02614142105339301,-3.5454293244555415,27.18000030517578,1.2499791386031764,27.114999771118164,-1.2105305425888475,27.13999938964844,0.02614142105339301
6682,2006-09-06,27.22500038146973,27.274999618530273,26.9950008392334,27.06999969482422,2262200.0,0.0023932450082033707,1.1960760847613563,-7.749856952126823,60.18812826013638,65.11870423369689,-0.2487717933539031,-0.4491371938631339,-0.988159675144388,-1.6966776854632535,24.56569388988685,0.279998779296875,0.32425397395380173,0.38925027847290394,-0.1115622422576088,0.8900627992034167,0.13884401810764757,0.6396565388381603,-0.5061134430568863,82.14305177111844,22.45432570536468,0.25040626036525576,9,-0.3225002288818395,-0.68750095367432,-1.2100005149841344,-1.6374998092651403,0.40499877929687145,2,0.030119363942501032,-1.3571389645777763,27.15999984741211,-3.5454293244555415,27.18000030517578,1.2499791386031764,27.114999771118164,0.030119363942501032
6683,2006-09-07,26.8799991607666,27.165000915527344,26.8799991607666,27.165000915527344,3197400.0,-0.012672220968560466,1.0,-1.8387128530117096,61.538423918159786,64.8268991954771,0.15045972472383085,-0.08070849918146905,-0.6117695219050177,-1.3267584500689011,24.283535785976635,0.34500122070312855,0.3203610021397978,0.026749134063720703,-0.45310017041516204,0.5065984385426034,-0.21317551817572067,0.2666737863031621,-0.08325644713731606,0.0,-63.31252142116085,0.2399246522394409,9,0.13000106811523438,-0.2974996566772461,-0.881248950958252,-1.2924985885620117,0.6450004577636719,3,0.04222471221421986,1.1960760847613563,27.22500038146973,-1.3571389645777763,27.15999984741211,-3.5454293244555415,27.18000030517578,0.04222471221421986
6684,2006-09-08,26.59000015258789,26.79999923706055,26.47500038146973,26.63500022888184,5310600.0,-0.010788653914914792,-1.3636313194016383,0.1578940323778927,47.80056157778752,61.71976885914466,0.4606866753611065,0.22101599166477826,-0.3006800928558562,-1.0135941349611883,23.80702129288371,0.40499877929687145,0.3150797708377624,-0.26349992752075124,-0.7427655090915017,0.21576565404999926,-0.5031327183061265,-0.023867136735375993,0.6849994659423828,14.374985098824213,-48.37487466422917,0.23963279078537475,9,0.2849998474121094,-0.007500648498535156,-0.6162500381469727,-1.0024995803833008,1.0699996948242188,4,0.044565605834607336,1.0,26.8799991607666,1.1960760847613563,27.22500038146973,-1.3571389645777763,27.15999984741211,0.044565605834607336
6685,2006-09-11,26.48500061035156,26.51000022888184,26.28000068664551,26.42499923706055,4620200.0,-0.003948835713944554,3.181786655569157,-1.3333615903019451,46.30683449923867,59.53090775290476,0.5323065586266154,0.3340871163885417,-0.18004990812948662,-0.8865231971511172,23.53900437303397,0.30999946594237926,0.30171047682238594,-0.362749481201174,-0.8573353533908126,0.13183639098846456,-0.6100424172959933,-0.11545654510635472,0.7739990234375043,20.60302952463773,-42.83295313195846,0.247292936094819,9,0.2924995422363317,0.10999965667724965,-0.511250495910641,-0.8975000381469691,1.4249992370605504,0,0.05210493218668222,-1.3636313194016383,26.59000015258789,1.0,26.8799991607666,1.1960760847613563,27.22500038146973,0.05210493218668222
6686,2006-09-12,26.40500068664551,26.520000457763672,26.07999992370605,26.334999084472656,3866600.0,-0.00302057473522499,1.9333257039679295,1.1666666666668641,45.27776865310285,57.57364797455827,0.5695145546501585,0.4140508978480071,-0.083575969139428,-0.7846930003578372,23.194084242663486,0.44000053405762074,0.2793547482180472,-0.42924947738647035,-0.9572967929622287,0.098797838189288,-0.6932731351743513,-0.1652258195985894,0.8148389892578081,27.196723509395206,-38.08178315850953,0.26402365778788,9,0.2724990844726527,0.18999958038329723,-0.4312505722045934,-0.8000001907348668,1.5999984741210902,1,0.055860573215856135,3.181786655569157,26.48500061035156,-1.3636313194016383,26.59000015258789,1.0,26.8799991607666,0.055860573215856135
6687,2006-09-13,26.2549991607666,26.46500015258789,26.22500038146973,26.364999771118164,4525800.0,-0.005680799923431734,-1.8235571313168342,-1.5714013242145193,39.947058443603055,54.67951284101214,0.6840671531788907,0.5517817025239964,0.07811123273721421,-0.6127134824488252,22.78057969651691,0.2399997711181605,0.19732413160394913,-0.553500938415528,-1.14155817315147,0.03455629632041379,-0.847529555783499,-0.25947232104755713,0.896450130004883,16.1289471972551,-48.61535682669701,0.2940286173679715,9,0.4225006103515625,0.3925008773803711,-0.23624897003173828,-0.649998664855957,1.6900005340576172,2,0.05522760652402603,1.9333257039679295,26.40500068664551,3.181786655569157,26.48500061035156,-1.3636313194016383,26.59000015258789,0.05522760652402603
6688,2006-09-14,26.07999992370605,26.274999618530273,26.065000534057614,26.20000076293945,4154000.0,-0.006665368221456913,-1.7999949137240914,1.0909106672215287,32.12432365657834,51.05371871463378,0.774321152421404,0.6979848380125695,0.26171402633740115,-0.41477434436357896,22.279662173389564,0.2099990844726598,0.1430882754752254,-0.6875001907348661,-1.357350778544486,-0.0176496029252462,-1.022425484639676,-0.35257489683005616,1.007162405041509,2.0407368866306106,-58.04283299455659,0.3349252939048104,9,0.5900001525878942,0.5900001525878942,0.016250133514411402,-0.46249961853026633,1.8150005340576207,3,0.05943248625747266,-1.8235571313168342,26.2549991607666,1.9333257039679295,26.40500068664551,3.181786655569157,26.48500061035156,0.05943248625747266
6689,2006-09-15,26.479999542236328,26.5049991607666,25.75,26.040000915527344,5656600.0,0.01533740873084466,2.081642662514597,-3.6666295795915125,35.94128905171601,47.87459841139535,0.30706539431594493,0.31076803638179484,-0.10986598020989646,-0.7923887823231368,22.618649266861706,0.7549991607666016,0.10815667709973553,-0.28550052642822266,-0.9586931699674324,0.38769211711098706,-0.6220968481978275,0.0510957953413822,0.5253898429360362,94.80507899391135,37.229515201493385,0.336596321769604,9,0.032500267028808594,0.032500267028808594,-0.28874921798706055,-0.7674989700317383,1.7350006103515625,4,0.03946374978697187,-1.7999949137240914,26.07999992370605,-1.8235571313168342,26.2549991607666,1.9333257039679295,26.40500068664551,0.03946374978697187
6690,2006-09-18,26.35000038146973,26.545000076293945,26.29999923706055,26.309999465942386,3473600.0,-0.004909333950676498,-7.166507724585043,0.09091145539824697,33.64056028633128,44.75166092740598,0.3430198075220261,0.43843704560757146,0.032315116948346656,-0.6391759279663631,23.412544554033634,0.24500083923339488,0.04176170887881625,-0.3997496604919384,-1.0971468117400391,0.29764749075616237,-0.748448236115987,-0.051051084867889784,0.5298500651853963,75.47173885400792,21.247100310330723,0.3486985756240498,9,0.1624994277954066,0.1624994277954066,-0.14125013351440785,-0.6199998855590856,1.7749996185302699,0,0.04971534903140329,2.081642662514597,26.479999542236328,-1.7999949137240914,26.07999992370605,-1.8235571313168342,26.2549991607666,0.04971534903140329
6691,2006-09-19,26.34499931335449,26.45000076293945,26.20000076293945,26.45000076293945,3806400.0,-0.00018979385361828083,3.7618390219977837,-2.6249761586877742,35.523086804305336,42.01110076564698,0.2461395495454326,0.4449879816280209,0.03921388628201683,-0.6130698210998062,24.33094360345897,0.25,-0.02647271399935036,-0.3912507057189991,-1.1097643382540063,0.3272629268160081,-0.7505075219865027,-0.031993889451495505,0.42186608863512376,74.84267374264907,20.4489913852524,0.35925681626750416,9,0.11250114440918324,0.16750049591064808,-0.13624906539916637,-0.6149988174438441,1.8850002288818395,1,0.05940408331171643,-7.166507724585043,26.35000038146973,2.081642662514597,26.479999542236328,-1.7999949137240914,26.07999992370605,0.05940408331171643
6692,2006-09-20,26.51000022888184,26.59499931335449,26.31999969482422,26.34499931335449,2437000.0,0.006263082931405206,-1.5581341707918266,-1.5714155964469987,34.40597962538605,38.99638473311657,-0.034587319860765575,0.28972189794923153,-0.12467313175197603,-0.7565903083338448,25.303587643805397,0.2749996185302699,-0.10149574667755346,-0.22299976348876527,-0.945163199159694,0.4991636721821635,-0.5840814813242297,0.13808195434669912,0.15517863290881095,89.94092857481519,37.97528306487946,0.36108171783546505,9,-0.23500061035156605,0.0024995803832972285,-0.20000028610229847,-0.7725000381469762,1.6999988555908168,2,0.056393772877301185,3.7618390219977837,26.34499931335449,-7.166507724585043,26.35000038146973,2.081642662514597,26.479999542236328,0.056393772877301185
6693,2006-09-21,27.375,27.790000915527344,26.940000534057614,27.395000457763672,8600800.0,0.03262918761410538,1.0987628157127673,-0.12121422296203298,54.54545454545451,39.74581728507956,-0.9185862446217179,-0.5449355485635365,-0.9715535083533808,-1.6001308039975441,25.743555841367005,1.2800006866455043,-0.1524859789170101,0.6050000190734863,-0.16992275537904433,1.379922793526017,0.21753863184722277,0.9924614062997499,-1.625,79.65682699607684,29.402465959190764,0.3874613872262648,9,-0.6049995422363281,-0.6049995422363281,-1.054999828338623,-1.6274995803833008,0.9500007629394496,3,0.020821906660245526,-1.5581341707918266,26.51000022888184,3.7618390219977837,26.34499931335449,-7.166507724585043,26.35000038146973,0.020821906660245526
6694,2006-09-22,27.6200008392334,27.63999938964844,27.2450008392334,27.274999618530273,3735600.0,0.008949802346425617,1.0519494674262873,-17.24966622162884,57.23684416913394,40.960262803956816,-1.119884337872307,-0.7620627791463122,-1.1931189571608343,-1.820512972880877,25.926213748506022,0.3949985504150426,-0.20242018243266102,0.8075008392333984,-0.055636233729249085,1.670637912196046,0.37593230275207645,1.2390693757147204,-1.8292008209228499,89.30817232833267,41.01258751724647,0.4315685364813235,9,-0.8500003814697266,-0.8500003814697266,-1.2487502098083496,-1.827500343322754,0.5799999237060511,4,0.009956539108414653,1.0987628157127673,27.375,-1.5581341707918266,26.51000022888184,3.7618390219977837,26.34499931335449,0.009956539108414653
6695,2006-09-25,27.540000915527344,27.69499969482422,27.415000915527344,27.6200008392334,4869200.0,-0.002896448996207779,1.43479703113986,-0.2318830163644405,56.129044960480954,42.165960171443274,-0.977264548000143,-0.6786600705824029,-1.0849719996918985,-1.714273422426153,25.468104776699267,0.279998779296875,-0.23314794334892497,0.7032508850097656,-0.21412139623851445,1.6206231662580457,0.24456474438562736,1.1619370256339039,-1.7092168792724607,84.27673106866698,37.22791186258608,0.45868614062414004,9,-0.7700004577636719,-0.7700004577636719,-1.168750286102295,-1.7475004196166992,0.8699989318847656,0,0.024509775403819045,1.0519494674262873,27.6200008392334,1.0987628157127673,27.375,-1.5581341707918266,26.51000022888184,0.024509775403819045
6696,2006-09-26,27.815000534057614,27.834999084472656,27.440000534057614,27.540000915527344,4049000.0,0.009985461488319025,1.507953423877854,-3.437498509882415,58.91238531422821,44.273218712623844,-1.1524103957968599,-0.9425202558575414,-1.3315949250007293,-1.9612477373118118,25.049413893547367,0.3949985504150426,-0.2071859119280397,0.9405004501342731,-0.07268617921927145,1.9536870794878176,0.4339071354575026,1.4470937648110436,-1.9450321602172806,98.67996313716777,53.754120902334165,0.5065933146767716,9,-1.0225009918212855,-1.0225009918212855,-1.4175000190734828,-2.022500038146969,0.5100002288818359,1,0.011145046197745367,1.43479703113986,27.540000915527344,1.0519494674262873,27.6200008392334,1.0987628157127673,27.375,0.011145046197745367
6697,2006-09-27,28.13999938964844,28.13999938964844,27.70000076293945,27.75,5097400.0,0.01168430161246592,1.2564067451778191,1.41818156597011,69.14894542140527,48.387065575382394,-1.320798729589388,-1.2363995552576377,-1.6282076330576878,-2.256845263603932,24.563724338171372,0.4399986267089915,-0.15675883458823847,1.2054993629455595,0.04461972693620808,2.366378998954911,0.6250595449408856,1.7859391809502334,-2.191429787382816,100.0,47.35103552374253,0.5804398180046755,9,-1.1949996948242223,-1.1949996948242223,-1.6562490463256871,-2.3474988937377965,-0.149999618530277,2,0.0031982997348960485,1.507953423877854,27.815000534057614,1.43479703113986,27.540000915527344,1.0519494674262873,27.6200008392334,0.0031982997348960485
6698,2006-09-28,28.38999938964844,28.5,28.01000022888184,28.125,6182800.0,0.008884150867891183,1.0206150700015584,0.6794866778825492,77.69229595477755,53.026066342389235,-1.3507073899613005,-1.4629577269352687,-1.8505221054991772,-2.4781666274150105,24.209069219580915,0.4899997711181605,-0.08379132916125442,1.3929993629455595,0.06322528862081356,2.7227734372703054,0.7281123257831865,2.0578864001079324,-2.309944000139847,91.2350052661098,32.35068354434429,0.6648870371623726,9,-1.0399990081787145,-1.264999389648441,-1.9062490463256871,-2.5974988937377965,-0.4399986267089915,3,-0.006340271540879905,1.2564067451778191,28.13999938964844,1.507953423877854,27.815000534057614,1.43479703113986,27.540000915527344,-0.006340271540879905
6699,2006-09-29,28.29999923706055,28.4950008392334,28.290000915527344,28.47500038146973,4249800.0,-0.003170135770439897,-1.102587176602848,-0.6603831980192231,78.05252371361593,57.960728945420854,-1.0900175778787684,-1.3487812175276837,-1.729120516697428,-2.3590015110453955,23.862368795891697,0.2049999237060547,0.021960090283183575,1.2437492370605518,-0.20815278133434134,2.695651255455445,0.5177982278631035,1.9697002462580002,-2.026348278712643,81.56673440543443,17.10313109951025,0.7259510091974468,9,-0.9499988555908239,-1.1749992370605504,-1.8162488937377965,-2.507498741149906,-0.25,4,0.0008834461679474437,1.0206150700015584,28.38999938964844,1.2564067451778191,28.13999938964844,1.507953423877854,27.815000534057614,0.0008834461679474437
6700,2006-10-02,28.209999084472656,28.364999771118164,28.09000015258789,28.364999771118164,3891800.0,-0.0031802174916680803,2.548366455423614,0.8857124173033536,77.81198661035701,62.6594955905377,-0.7916842924547822,-1.2413018443810486,-1.5963504126298105,-2.239185454647398,23.12392961148624,0.27499961853027344,0.17173450971794324,1.1022491455078125,-0.4384868662369321,2.642985157252557,0.3318811396354384,1.8726171513801866,-1.7582402027925816,72.6414092794358,3.3207104611771,0.7703680058723731,10,-0.7999992370605469,-1.0849990844726562,-1.7262487411499023,-2.4174985885620117,-0.1949996948242152,0,-0.0003544247379543286,-1.102587176602848,28.29999923706055,1.0206150700015584,28.38999938964844,1.2564067451778191,28.13999938964844,-0.0003544247379543286
6701,2006-10-03,27.8700008392334,28.29999923706055,27.8700008392334,28.26000022888184,4364000.0,-0.01205240185301526,-1.2051234398842077,2.5161139481942025,73.50804696245477,67.0041697391009,-0.23760187082920936,-0.8910704575228685,-1.216328876376906,-1.8646588284652914,22.25559794559834,0.429998397827152,0.28986776813497883,0.7267508506774902,-0.851320039369952,2.3048217407249325,-0.062284594346230904,1.5157862957012114,-1.2543826680877288,21.250029802351158,-52.53537489326575,0.7890354450237211,10,-0.15000057220458984,-0.7450008392333984,-1.308751106262207,-2.0000009536743164,0.2399997711181605,1,0.01937563659555175,2.548366455423614,28.209999084472656,-1.102587176602848,28.29999923706055,1.0206150700015584,28.38999938964844,0.01937563659555175
6702,2006-10-04,28.045000076293945,28.190000534057614,28.01000022888184,28.07500076293945,3877200.0,0.006279125647323136,-2.5999923706346864,0.0769249579404417,78.60264263757342,69.67719063822523,-0.19217209409541525,-1.0556091789290072,-1.3571503144053274,-2.003522036128494,21.942693568521463,0.3199996948242152,0.4436296798371089,0.8607501029968248,-0.7680571361292543,2.489557342122904,0.04634648343378345,1.675153722559866,-1.278631358839931,27.777693679401516,-52.80751000541671,0.81440361956304,10,-0.1724996566772461,-0.9200000762939453,-1.4762496948242188,-2.167499542236328,0.08499908447265625,2,0.009983978815610195,-1.2051234398842077,27.8700008392334,2.548366455423614,28.209999084472656,-1.102587176602848,28.29999923706055,0.009983978815610195
6703,2006-10-05,28.01499938964844,28.084999084472656,27.920000076293945,27.96500015258789,2445800.0,-0.0010697338764089626,-1.3571389645776566,-1.6666030898343802,75.04079176473074,71.65540703773597,-0.06910777671357948,-0.9868116444116204,-1.294550086687945,-1.9437394410471818,22.132890189858482,0.16499900817871094,0.6055455528462872,0.7739994049072294,-0.8889071573603466,2.4369059671748055,-0.057453876226556844,1.6054526860410157,-1.1099401695907467,23.19976806640682,-53.290487084699535,0.8314532811337879,10,-0.05749893188476918,-0.889999389648441,-1.3987493515014684,-2.0899991989135778,-0.3349990844726598,3,-0.000892365485451907,-2.5999923706346864,28.045000076293945,-1.2051234398842077,27.8700008392334,2.548366455423614,28.209999084472656,-0.000892365485451907
6704,2006-10-06,27.774999618530273,28.11000061035156,27.739999771118164,27.9950008392334,3368000.0,-0.008566831209957049,-1.5517218699849797,-4.400091554131068,72.4409382595603,73.46783962652256,0.2181293883037334,-0.6887978247452935,-1.019231723533352,-1.674252620928435,23.317227572254925,0.3700008392333949,0.7672258778282597,0.4747496604919448,-1.1748831698620776,2.124382490845967,-0.35006675468506643,1.299566075668956,-0.7423451360771942,5.5999755859375,-68.08538864280263,0.824816415177012,10,0.19500064849853516,-0.6499996185302734,-1.1162495613098145,-1.8399991989135742,0.015001296997070312,4,0.006300671352392095,-1.3571389645776566,28.01499938964844,-2.5999923706346864,28.045000076293945,-1.2051234398842077,27.8700008392334,0.006300671352392095
6705,2006-10-09,27.864999771118164,28.024999618530273,27.75,27.75,2909400.0,0.0032403295706202595,-3.782611580117095,-0.5227233319461784,73.31290245954486,75.06789708711331,0.20012360180228228,-0.7063246045920337,-1.0772974055360152,-1.7336236998449834,23.894402173254797,0.27499961853027344,0.8217407688931644,0.4957498550415025,-1.125504449790526,2.117004159873531,-0.31487729737451176,1.3063770074575167,-0.7149576472613326,22.321449858821865,-49.10177947728391,0.8106271524160146,10,0.2350006103515625,-0.7399997711181641,-1.1899995803833008,-1.919999122619629,0.1700000762939453,0,0.006639133948033837,-1.5517218699849797,27.774999618530273,-1.3571389645776566,28.01499938964844,-2.5999923706346864,28.045000076293945,0.006639133948033837
6706,2006-10-10,27.8799991607666,27.9950008392334,27.67499923706055,27.8700008392334,3580400.0,0.0005382878080617548,1.6666613685130436,0.08694209941452573,72.02572899430484,75.38753970632438,0.21826698420332846,-0.6378582912851449,-1.0525984528208312,-1.7173563147574704,23.81407407388472,0.320001602172848,0.8517080708053584,0.4369993209838867,-1.1329499516801818,2.006948593647955,-0.3479753153481475,1.221973957315921,-0.6219604068183173,39.80571018003089,-28.065828296898722,0.7849746363320349,10,0.20750045776367188,-0.7549991607666016,-1.1974992752075195,-1.779998779296875,0.07500076293944957,1,0.004842189130041863,-3.782611580117095,27.864999771118164,-1.5517218699849797,27.774999618530273,-1.3571389645776566,28.01499938964844,0.004842189130041863
6707,2006-10-11,27.70499992370605,27.90500068664551,27.540000915527344,27.774999618530273,3433200.0,-0.0062768738281316905,1.2121075507467256,-7.00114460129757,56.81819077456592,73.06819468630086,0.36327469312998417,-0.36750076888374394,-0.8407277574580085,-1.511231640745887,23.58846610210142,0.3649997711181676,0.8909254439717671,0.18950004577636292,-1.28017172094496,1.6591718124976857,-0.5453358375842967,0.9243359291370226,-0.34760427007362793,28.94720991554078,-35.887226709884615,0.7348358833606607,10,0.31250095367431996,-0.5799999237060511,-0.9900002479553152,-1.4050006866455043,0.18000030517578836,2,0.014618324770286906,1.6666613685130436,27.8799991607666,-3.782611580117095,27.864999771118164,-1.5517218699849797,27.774999618530273,0.014618324770286906
6708,2006-10-12,27.6299991607666,27.71999931335449,27.55500030517578,27.70499992370605,3851800.0,-0.002707120127990903,2.142851952770354,1.0714441416892682,50.22218529965769,69.97593486252772,0.3566362995186445,-0.1796339360362893,-0.7281609063080552,-1.4069021183563208,22.8897490869835,0.16499900817870738,0.8972326152647909,0.03699932098388814,-1.2682142585915877,1.342212900559364,-0.615607468803848,0.6896061107716243,-0.18119515942477094,15.78917428491129,-44.05137294868727,0.6526067897877377,10,0.32250118255615234,-0.5049991607666016,-0.9099993705749512,-1.3249998092651367,0.625,3,0.018096272717589512,1.2121075507467256,27.70499992370605,1.6666613685130436,27.8799991607666,-3.782611580117095,27.864999771118164,0.018096272717589512
6709,2006-10-13,27.524999618530273,27.649999618530273,27.35000038146973,27.63500022888184,3732600.0,-0.003800200703061307,3.2857220708446357,1.4666598850517418,49.67030055677915,66.84908085657463,0.3801142242209643,0.008082916435608212,-0.586846784084802,-1.276638922222439,21.457761354810508,0.2999992370605433,0.8333881362888143,-0.12025022506713867,-1.317023952020115,1.0765235018858377,-0.7186370885436268,0.4781366384093495,0.9750003814697266,25.925842201336735,-29.55039719404887,0.5983868634764886,10,0.30000019073486683,-0.39999961853027344,-0.7287497520446777,-1.2200002670288086,0.9099998474121129,4,0.00563126934763547,2.142851952770354,27.6299991607666,1.2121075507467256,27.70499992370605,1.6666613685130436,27.8799991607666,0.00563126934763547
6710,2006-10-16,27.65999984741211,27.670000076293945,27.38999938964844,27.47500038146973,2270400.0,0.0049046405359784995,1.7317150327040285,-1.6818039950061556,46.37000124178889,63.83374244316731,0.17756487911626095,-0.025026520826344267,-0.6891789887395277,-1.3883677626421829,20.108129578907338,0.28000068664550426,0.7142034233565226,-0.050749969482421164,-1.080825224032747,0.9793252850679046,-0.565787596757584,0.4642876577927417,0.8170001602172867,48.061898594181265,-1.8688342465866867,0.5150376272751622,10,0.1100006103515625,-0.5349998474121094,-0.9312500953674316,-1.3550004959106445,0.8299999237060547,0,0.004699966335227401,3.2857220708446357,27.524999618530273,2.142851952770354,27.6299991607666,1.2121075507467256,27.70499992370605,0.004699966335227401
6711,2006-10-17,27.90999984741211,27.90999984741211,27.565000534057614,27.57500076293945,3583600.0,0.009038322537206822,1.0597030221594874,1.8108110894601182,44.41748022280814,60.03539106374894,-0.0739401794391803,-0.1599708299126732,-0.8956788542332568,-1.6252220670441844,18.455265115936275,0.34499931335449574,0.5989993921359726,0.12100000381469656,-0.6858099843598708,0.927809991989264,-0.28240499027258537,0.5244049979019785,0.5444601676940941,100.0,54.0727556633868,0.4034049940872835,10,-0.17999935150146484,-0.7849998474121094,-1.2237496376037598,-1.6050004959106445,0.4799995422363317,1,0.004478681500658999,1.7317150327040285,27.65999984741211,3.2857220708446357,27.524999618530273,2.142851952770354,27.6299991607666,0.004478681500658999
6712,2006-10-18,28.0049991607666,28.28499984741211,27.895000457763672,27.95000076293945,3455400.0,0.0034037733383684987,-3.727293745014854,0.16417477054818805,39.89499052331517,56.13030203692499,-0.19580088820503505,-0.1446417614001092,-0.9650036298060058,-1.7039947445125314,17.71014403769527,0.3899993896484375,0.4864989078440516,0.14124937057495046,-0.3999074402615044,0.6824061814114053,-0.12932903484327696,0.4118277759931779,0.42737166166687146,70.05338539276093,28.6238951540752,0.27057840541822825,10,-0.1874990463256836,-0.8799991607666016,-1.3687491416931152,-1.6999998092651367,0.320001602172848,2,-0.0017853682756254763,1.0597030221594874,27.90999984741211,1.7317150327040285,27.65999984741211,3.2857220708446357,27.524999618530273,-0.0017853682756254763
6713,2006-10-19,27.94499969482422,28.0,27.79999923706055,27.85000038146973,2353600.0,-0.0021424555522372435,-1.0512730224870048,1.727310560083056,40.53332628036752,52.58501181701469,-0.16402396599420044,-0.04189796509620436,-0.8780467628581405,-1.6273141000717963,17.66526285372619,0.20499992370605113,0.40489117430038135,0.05274991989135813,-0.4376894112094014,0.5431892509921177,-0.19246974565902164,0.2979695854417379,0.465723718789981,63.6363265464321,26.156856844180027,0.2452196655503801,10,-0.12749958038330078,-0.8199996948242188,-1.2824997901916504,-1.614999771118164,0.034999847412109375,3,-0.0021470555232638855,-3.727293745014854,28.0049991607666,1.0597030221594874,27.90999984741211,1.7317150327040285,27.65999984741211,-0.0021470555232638855
6714,2006-10-20,27.895000457763672,28.170000076293945,27.82500076293945,28.11000061035156,3004600.0,-0.0017892015604425993,1.0597030221594874,-2.263175858815073,41.416909027031416,49.041012546735416,-0.10640179240740011,0.03136815870098175,-0.8028883510931486,-1.562192122839889,17.75927024882851,0.34499931335449574,0.2825940321230611,-0.010999298095704546,-0.48442529894641595,0.46242670275500686,-0.24771229852105847,0.22571370232964938,0.49450849520763995,56.424671488668686,22.426612003186776,0.2367130004253557,10,-0.0775003433227539,-0.7700004577636719,-1.2250003814697266,-1.5650005340576172,0.14500045776367188,4,0.012905491919529055,-1.0512730224870048,27.94499969482422,-3.727293745014854,28.0049991607666,1.0597030221594874,27.90999984741211,0.012905491919529055
6715,2006-10-23,28.21500015258789,28.22500038146973,27.864999771118164,27.895000457763672,2458200.0,0.011471578762249468,1.1176496987512248,-1.4883696172885752,59.504130494408784,47.64972382452475,-0.4151950235046229,-0.24819450439265367,-1.0939753297491066,-1.8644160957208555,17.78484882113369,0.36000061035156605,0.19168759189075502,0.2752504348754883,-0.18435414171055342,0.73485501146153,0.045448146582465654,0.5050527231685109,0.1537186289533885,90.27781089150095,52.408965274717076,0.22980228829302163,10,-0.39750003814697266,-0.8649997711181641,-1.702500343322754,-1.885000228881836,-0.21500015258789062,0,0.007797246576811245,1.0597030221594874,27.895000457763672,-1.0512730224870048,27.94499969482422,-3.727293745014854,28.0049991607666,0.007797246576811245
6716,2006-10-24,28.125,28.21500015258789,27.934999465942386,28.21500015258789,2818000.0,-0.0031897980542677784,5.222226931716956,-0.28125074505877024,52.31213968426171,47.14905148115761,-0.32048963047002843,-0.14100877607752338,-0.977929960243678,-1.7577016279571502,17.514294537927416,0.28000068664550426,0.12043859758817632,0.16975030899047994,-0.29303827914392855,0.6325388971248884,-0.061643985076724306,0.4011446030576842,0.22334441353984857,67.01038225578078,26.713996331274416,0.23139429406720421,10,-0.30749988555908203,-0.7749996185302734,-1.6125001907348633,-1.7950000762939453,-0.14999961853026988,1,0.012977769639757053,1.1176496987512248,28.21500015258789,1.0597030221594874,27.895000457763672,-1.0512730224870048,27.94499969482422,0.012977769639757053
6717,2006-10-25,28.229999542236328,28.26000022888184,28.059999465942386,28.17499923706055,2845000.0,0.0037333170572917407,2.47822337214295,-0.6111134658584779,55.955694477026064,47.786108056420765,-0.3835172769924071,-0.251831553932476,-1.0581898276134396,-1.8401769403980843,16.674939191741654,0.20000076293945312,0.03687099265936311,0.2702498435974121,-0.20176110530303504,0.7422607924978593,0.034244369147188536,0.5062553180476357,0.09837799066211872,93.4781256608319,48.911584820191365,0.23600547445022296,10,-0.41249942779541016,-0.8199996948242188,-1.7449994087219238,-1.8999996185302734,-0.22999954223632812,2,0.005667724052659917,5.222226931716956,28.125,1.1176496987512248,28.21500015258789,1.0597030221594874,27.895000457763672,0.005667724052659917
6718,2006-10-26,28.209999084472656,28.23500061035156,28.0049991607666,28.17499923706055,3045400.0,-0.0007084823977325794,4.41161423506746,0.636357331113862,63.72240506862255,49.34745300218114,-0.30462645494738894,-0.25930225585914357,-1.0173629262346395,-1.8008929707089862,15.115470564794538,0.23000144958495738,-0.04159007481613486,0.2592494010925286,-0.184220896599669,0.7027196987847262,0.037514252246428015,0.48098454993862916,0.09881090539721527,88.50546993181706,37.398461069622286,0.22173514884609882,10,-0.3724994659423828,-0.48999881744384766,-1.8162493705749512,-1.7374992370605469,0.04000091552734375,3,0.004076628224000567,2.47822337214295,28.229999542236328,5.222226931716956,28.125,1.1176496987512248,28.21500015258789,0.004076628224000567
6719,2006-10-27,28.32500076293945,28.415000915527344,28.149999618530273,28.149999618530273,2832600.0,0.004076628224000567,-2.0285664461422765,5.000054495913212,64.28575659605515,51.338092485988504,-0.32878977732589476,-0.39245628322759885,-1.0975220524207856,-1.8945491201974143,13.631964364052163,0.2650012969970703,-0.03993221313045581,0.3730010032653759,-0.07473491853457759,0.8207369250653294,0.14913304236539915,0.5968689641653526,-0.9750003814697195,83.6363699416346,27.69484048258154,0.22386796089997707,10,-0.3350000381469691,-0.45250034332275035,-1.5550003051757777,-1.595000267028805,0.2849998474121094,4,-0.012180095724993678,4.41161423506746,28.209999084472656,2.47822337214295,28.229999542236328,5.222226931716956,28.125,-0.012180095724993678
6720,2006-10-30,28.20000076293945,28.415000915527344,28.184999465942386,28.32999992370605,1846200.0,-0.004413062546623103,-1.8749865891022173,-0.7428474894006756,59.30237586981223,52.991969780100064,-0.1331358892222525,-0.2827399634325509,-0.9430881464283409,-1.7487137560949577,12.731129315569309,0.23000144958495738,-0.01282214840910001,0.24850091934203888,-0.19804282806044426,0.695044666744522,0.025229045640799086,0.4717727930432787,-0.8287003707885674,55.20843681330583,-2.6595673592300173,0.22327187370124088,10,-0.09250068664550426,-0.2750005722045863,-1.4300003051757777,-1.470000267028805,0.37999916076660156,0,-0.0056737533008289764,-2.0285664461422765,28.32500076293945,4.41161423506746,28.209999084472656,2.47822337214295,28.229999542236328,-0.0056737533008289764
6721,2006-10-31,28.40999984741211,28.45499992370605,28.190000534057614,28.290000915527344,3463600.0,0.007446775843660269,1.5238147138965432,-0.9230746658450343,70.0854775166419,56.34646833491414,-0.29586458684674,-0.4745392791201155,-1.118994320871451,-1.933730400801089,12.494140057846586,0.2649993896484375,0.03370148535141482,0.43150005340576314,-0.05757135058976104,0.9205714574012873,0.18696435140800105,0.6760357554035252,-1.0178254447936972,90.00000000000071,27.297490274878783,0.24453570199776278,10,-0.2825002670288086,-0.4849996566772461,-1.6399993896484375,-1.6799993515014648,0.020000457763671875,1,-0.01443153289736665,-1.8749865891022173,28.20000076293945,-2.0285664461422765,28.32500076293945,4.41161423506746,28.209999084472656,-0.01443153289736665
6722,2006-11-01,28.32500076293945,28.47500038146973,28.084999084472656,28.47500038146973,2716000.0,-0.002991872049601718,4.200030517655536,-1.2500079473567685,69.68845874123441,59.58592749723269,-0.17958495393516216,-0.38734718337388685,-0.9988976163370431,-1.8229516422344574,12.089318060295438,0.39000129699707387,0.08246784490475534,0.3325009346008265,-0.18005244566012024,0.8450543148617733,0.07622424447035314,0.5887776247312999,-0.8903133394775331,68.08527043698334,-0.5286804372754546,0.25627669013047305,11,-0.17500019073485973,-0.4000005722045863,-1.5325012207031214,-1.5725011825561488,0.3349990844726598,2,-0.012356588598142704,1.5238147138965432,28.40999984741211,-1.8749865891022173,28.20000076293945,-2.0285664461422765,28.32500076293945,-0.012356588598142704
6723,2006-11-02,27.989999771118164,28.375,27.895000457763672,28.32999992370605,3208000.0,-0.011827042640704999,1.2325544259328258,2.26667344836781,61.65414540218785,61.83450931669451,0.18156397533889646,-0.05725038726688325,-0.6339023664020083,-1.4615420265269243,11.680399515472972,0.4799995422363281,0.11294375642095744,-0.001250076293946023,-0.5136943463649821,0.5111941937770901,-0.2574722113294641,0.254972058741572,-0.4928935701757773,16.379194112211206,-55.25369303402634,0.2562221350355173,11,0.18000030517578125,-0.06499958038330078,-1.0450000762939453,-1.0850000381469727,0.5900001525878871,3,0.00035727863392676085,4.200030517655536,28.32500076293945,1.5238147138965432,28.40999984741211,-1.8749865891022173,28.20000076293945,0.00035727863392676085
6724,2006-11-03,27.95000076293945,28.05500030517578,27.8799991607666,28.040000915527344,3994000.0,-0.0014290463917755458,1.9167117016880186,0.2647062123439192,57.63161223354799,61.62645173215442,0.2572363943072453,-0.0036559510287297314,-0.5681076021796692,-1.400527714179642,11.76838651877824,0.1750011444091797,0.14700755715280067,-0.049999141693117366,-0.5527812798450888,0.4527829964588541,-0.3013902107691031,0.20139192738286837,-0.3942209111654229,11.764951018104682,-60.25325932499973,0.2513910690759857,11,0.2274990081787145,-0.027500152587887072,-0.7125005722045863,-0.8650007247924769,0.7349987030029368,4,0.010733425004350483,1.2325544259328258,27.989999771118164,4.200030517655536,28.32500076293945,1.5238147138965432,28.40999984741211,0.010733425004350483
6725,2006-11-06,28.04999923706055,28.059999465942386,27.934999465942386,28.0,4253600.0,0.0035777628404825013,2.571444141689011,-0.5555461365659481,53.999991280673036,61.813990798422346,0.1468097682404128,-0.09389831474294041,-0.6498042792361431,-1.473686416444913,11.866876661472155,0.125,0.1884434699022144,0.04074935913086364,-0.4583689328678311,0.5398676511295584,-0.2088097868684855,0.2903085051302128,-0.4390661535047826,28.57138277683789,-38.258789165751,0.24955914599934806,11,0.12750053405761363,-0.1374988555908203,-0.8124990463256871,-0.9649991989135778,0.7900009155273402,0,0.019964398877812428,1.9167117016880186,27.95000076293945,1.2325544259328258,27.989999771118164,4.200030517655536,28.32500076293945,0.019964398877812428
6726,2006-11-07,28.01499938964844,28.170000076293945,27.98500061035156,28.13999938964844,2620400.0,-0.0012477664300919455,-1.0000206202572255,-2.500038147554564,50.29586533415357,61.185120893658734,0.18390464177436527,-0.05087437430566766,-0.5966931551857577,-1.408664217334323,12.326156881144957,0.18499946594238637,0.23340737337023043,-0.0010004997253396652,-0.49639648925386126,0.49439548980318193,-0.2486984944895987,0.24669749503891936,-0.35222226821783664,22.68906754885413,-41.92680835849217,0.24769799476426022,11,0.162500381469723,-0.10249900817871094,-0.7474994659423864,-0.9299993515014684,0.75,1,0.020167786770196372,2.571444141689011,28.04999923706055,1.9167117016880186,27.95000076293945,1.2325544259328258,27.989999771118164,0.020167786770196372
6727,2006-11-08,28.11000061035156,28.13500022888184,27.95499992370605,28.01499938964844,2934200.0,0.0033910841610875764,1.4827549919759833,-0.7600097656249432,54.78263946324386,60.19181360417222,0.07832858598894177,-0.12013777526747305,-0.6682372453774228,-1.4648821444682412,13.168976147475975,0.18000030517578836,0.21701434730562497,0.07375068664550355,-0.4007896482125801,0.5482910215035872,-0.16351948078353828,0.3110208540745454,-0.39849009331860685,46.464860532591764,-17.520003613246992,0.23727016742904192,11,0.06749916076660512,-0.19750022888182883,-0.6875004768371547,-1.0250005722045863,0.7150001525878906,2,0.01138383806033727,-1.0000206202572255,28.01499938964844,2.571444141689011,28.04999923706055,1.9167117016880186,27.95000076293945,0.01138383806033727
6728,2006-11-09,28.1299991607666,28.32500076293945,28.065000534057614,28.18000030517578,2654800.0,0.0007114389890008344,-1.8889171461570742,-0.5263210729200523,56.93212418149877,59.374743335888176,0.051169694094671314,-0.1062019839440893,-0.670510192487697,-1.44957916224336,14.269307501630331,0.26000022888183594,0.2240019481819182,0.06874923706054759,-0.36675283296772676,0.5042513070888219,-0.14900179795359136,0.28650027207468654,-0.3726792518674422,56.179573012614625,-8.399671808354313,0.21775103501413764,11,0.0475006103515625,-0.21749877929687145,-0.631248950958252,-1.044999122619629,0.8950004577636719,3,0.018841119888290292,1.4827549919759833,28.11000061035156,-1.0000206202572255,28.01499938964844,2.571444141689011,28.04999923706055,0.018841119888290292
6729,2006-11-10,27.68000030517578,28.229999542236328,27.67499923706055,28.229999542236328,3039800.0,-0.01599711585553265,1.0181857274637647,10.99973297730307,35.34244542360983,56.712528841865684,0.4470674073930212,0.37524345849382,-0.2068433603387092,-0.9702095441704017,14.659780561343027,0.5550003051757777,0.20301453469370045,-0.3889996528625481,-0.7883360426341603,0.010336736909064115,-0.5886678477483542,-0.189331457976742,0.7950000762939489,0.7693932884955356,-58.0575195014044,0.19966819488580545,11,0.394999504089359,0.23250007629394887,-0.1387500762939453,-0.5950002670288086,1.4599990844726598,4,0.03251443672715504,-1.8889171461570742,28.1299991607666,1.4827549919759833,28.11000061035156,-1.0000206202572255,28.01499938964844,0.03251443672715504
6730,2006-11-13,27.790000915527344,27.90500068664551,27.665000915527344,27.665000915527344,3302800.0,0.003974010445765508,-2.839996337890682,-0.22727304253740144,40.92142126102287,53.4720781467969,0.30485046254969106,0.2903689354707524,-0.3037114554494025,-1.0570867951823253,15.122453963532267,0.23999977111816762,0.17006577271962442,-0.28549909591674805,-0.6602817653678912,0.08928357353439509,-0.4728904306423196,-0.09810776119117648,0.6689994430542043,18.93939831806501,-37.247409681274554,0.18739133472557146,11,0.2799997329711914,0.12249946594238637,-0.24250078201293945,-0.6650009155273438,1.2049999237060547,0,0.03220577621193854,1.0181857274637647,27.68000030517578,-1.8889171461570742,28.1299991607666,1.4827549919759833,28.11000061035156,0.03220577621193854
6731,2006-11-14,28.03499984741211,28.09499931335449,27.770000457763672,27.795000076293945,4425000.0,0.00881608218112273,-1.2413790835487084,1.9199981689453125,45.088160967032145,50.7387117274411,0.0011887597542674655,0.05819872568380546,-0.5318154259044334,-1.275706237016351,15.817891799479899,0.32499885559081676,0.129922761175834,-0.04675016403198384,-0.4140055443491022,0.3205052162851345,-0.23037785419054302,0.13687752612657533,0.3922405334472714,56.060457185793446,4.401110921602786,0.18362769015855993,11,-0.0149993896484375,-0.12249946594237926,-0.4224996566772461,-0.9099998474121094,1.4400005340576207,1,0.02871411840760496,-2.839996337890682,27.790000915527344,1.0181857274637647,27.68000030517578,-1.8889171461570742,28.1299991607666,0.02871411840760496
6732,2006-11-15,27.95499992370605,28.32500076293945,27.940000534057614,28.1299991607666,3769000.0,-0.0028535731814332,-2.7561361394888815,-0.7291641831374474,43.765290295261785,48.751061160004866,0.025909240744095285,0.14151639117173787,-0.4375972914543347,-1.172637798248143,15.823698404709429,0.38500022888183594,0.10317192399688224,-0.12425012588501261,-0.4943748100667342,0.245874558296709,-0.3093124679758752,0.06081221620584998,0.4417508785400486,43.939253821922655,-2.932928844504154,0.1850623420908615,11,0.0400009155273473,-0.04249954223632102,-0.3487501144409144,-0.8299999237060511,1.3150005340576207,2,0.028975119590521015,-1.2413790835487084,28.03499984741211,-2.839996337890682,27.790000915527344,1.0181857274637647,27.68000030517578,0.028975119590521015
6733,2006-11-16,27.88500022888184,28.104999542236328,27.79999923706055,28.07500076293945,3754200.0,-0.0025040134149616478,1.4400210572895322,1.085722070844624,38.99995517717911,46.680877042630556,0.08878513378019903,0.217965824496833,-0.34277751761860387,-1.0756708275271585,15.950531834967268,0.3050003051757777,0.031213575124567683,-0.19124984741210582,-0.5668877405283403,0.1843880457041287,-0.3790687939702231,-0.003430900853988561,0.4824805778955117,33.333237002572744,-8.521347501584458,0.1878189465581179,11,0.11000061035155895,0.027500152587890625,-0.31374979019165394,-0.7600002288818395,1.3999996185302699,3,0.03370989873917973,-2.7561361394888815,27.95499992370605,-1.2413790835487084,28.03499984741211,-2.839996337890682,27.790000915527344,0.03370989873917973
6734,2006-11-17,28.2549991607666,28.2549991607666,27.79999923706055,27.8700008392334,5003600.0,0.01326874408634704,1.3636462719841282,-2.0263012598505,51.2249123424097,46.372534938379076,-0.2608289359209337,-0.13036388540083266,-0.6737962491701666,-1.4200294399056261,15.827146022384886,0.45499992370605113,-0.0297752566271825,0.16074914932250906,-0.21281491823613763,0.5343132168811557,-0.026032884456814287,0.3475311831018324,0.08438245036074932,89.39369418836564,47.19471263402126,0.18678203377932304,11,-0.2599983215332031,-0.34249877929687145,-0.7162489891052246,-1.1299991607666016,0.7900009155273438,4,0.027251830848852077,1.4400210572895322,27.88500022888184,-2.7561361394888815,27.95499992370605,-1.2413790835487084,28.03499984741211,0.027251830848852077
6735,2006-11-20,28.434999465942386,28.51000022888184,28.15999984741211,28.190000534057614,3982000.0,0.006370564874258466,-1.2950821722490664,0.6363636363636548,50.56432689368343,46.40236400054906,-0.4251866700412741,-0.3088734216125779,-0.8085360804928534,-1.5753976708678472,15.79571628629863,0.3500003814697301,-0.048984873425819586,0.32974948883056854,-0.07076929158799317,0.7302682692491302,0.1294900986212859,0.5300088790398512,-0.7699985504150426,89.86475863011091,51.493485363815275,0.20025939020928127,11,-0.3474988937377965,-0.4849996566772461,-0.959999561309818,-1.3099994659423864,0.5400009155273438,0,0.024793386212314195,1.3636462719841282,28.2549991607666,1.4400210572895322,27.88500022888184,-2.7561361394888815,27.95499992370605,0.024793386212314195
6736,2006-11-21,28.489999771118164,28.625,28.40999984741211,28.559999465942386,2037800.0,0.0019342467455170098,1.149993324305251,-0.2857142857142919,53.77572852569959,46.290485007488584,-0.4534025095975416,-0.3532374716064197,-0.8141245993112562,-1.6044774851454875,15.856039423385093,0.21500015258789062,-0.05215285436825212,0.36649980545043803,-0.06949964962186428,0.8024992605227403,0.14850007791428865,0.5844995329865874,-0.8080988693237288,83.63635102580575,46.99858014443875,0.21799972753615102,11,-0.3449993133544922,-0.39499950408935547,-1.0424995422363281,-1.364999771118164,0.30999946594238637,1,0.017725555358802714,-1.2950821722490664,28.434999465942386,1.3636462719841282,28.2549991607666,1.4400210572895322,27.88500022888184,0.017725555358802714
6737,2006-11-22,28.38999938964844,28.5,28.315000534057614,28.440000534057614,1415000.0,-0.0035100169278028392,1.1764633284341093,0.7143051771115788,60.25642655857689,46.65985193827503,-0.3458804689031254,-0.25363995529371763,-0.6600199433023519,-1.4805515034810561,15.678636788565889,0.18499946594238637,-0.05486669373198083,0.2584994316101117,-0.19137857022104043,0.7083774334412638,0.033560430694535626,0.48343843252568774,-0.6703745239257834,71.51510387526676,30.97986990715907,0.22493900091557528,11,-0.24499893188476918,-0.24499893188476918,-0.9624991416931188,-1.264999389648441,0.3250007629394496,2,0.03821771803971585,1.149993324305251,28.489999771118164,-1.2950821722490664,28.434999465942386,1.3636462719841282,28.2549991607666,0.03821771803971585
6738,2006-11-24,28.32500076293945,28.44499969482422,28.28499984741211,28.395000457763672,703800.0,-0.002289490246790593,-1.1333095976806877,1.3999618539007086,59.49369655787829,49.34332428652708,-0.27972837115997606,-0.18928887997831723,-0.5349152072421326,-1.3924010435693752,15.659077030677265,0.15999984741210938,-0.0475185971670804,0.18775072097777823,-0.2692354490004405,0.644736890955997,-0.04074236401132936,0.4162438059668858,-0.5691608918456978,63.63648974194116,18.65805297780701,0.22849308498910875,11,-0.1800003051757777,-0.1800003051757777,-0.8537507057189906,-1.2000007629394496,0.3699989318847692,4,0.033362742078392627,1.1764633284341093,28.38999938964844,1.149993324305251,28.489999771118164,-1.2950821722490664,28.434999465942386,0.033362742078392627
6739,2006-11-27,27.979999542236328,28.29999923706055,27.85000038146973,28.274999618530273,2966400.0,-0.012180095724993678,1.6086942099413988,4.214305177111503,48.42342845458177,50.176880641366964,0.12550069402152175,0.1354869645595329,-0.14547271988788424,-1.0185943863557476,14.654424538833291,0.47500038146971946,-0.06516143493794146,-0.14000043869018697,-0.5931760877295851,0.31317521034921114,-0.3665882632098878,0.08658738582951386,-0.18939326598632533,16.774093516733842,-29.02890101761043,0.22658782451969958,11,0.2175006866455078,0.16500091552734375,-0.5087494850158691,-0.8549995422363281,0.5050010681152308,0,0.04664046913960296,-1.1333095976806877,28.32500076293945,1.1764633284341093,28.38999938964844,1.149993324305251,28.489999771118164,0.04664046913960296
6740,2006-11-28,28.040000915527344,28.06999969482422,27.834999084472656,27.979999542236328,2327200.0,0.0021444379654274037,2.9167117016880186,-0.20339443312966735,50.55682712191567,50.7845102141318,0.11699438461076284,0.06628254455414506,-0.15522841999356984,-1.0567333813310924,13.579374628736247,0.2350006103515625,-0.08852046471793074,-0.07199907302856445,-0.5248772441621767,0.38087909810504783,-0.2984381585953706,0.1544400125382417,-0.21601889032734078,25.949568794846783,-21.836280157308522,0.22643908556680695,11,0.1724987030029297,0.10499954223632812,-0.5687508583068848,-0.9150009155273438,0.5749988555908203,1,0.03584162367876664,1.6086942099413988,27.979999542236328,-1.1333095976806877,28.32500076293945,1.1764633284341093,28.38999938964844,0.03584162367876664
6741,2006-11-29,28.0,28.13999938964844,27.834999084472656,28.0,2367400.0,-0.0014265661277205188,1.178583106267,0.0,47.48856896506684,51.198207844110144,0.16931359808047475,0.07799102701167016,-0.06424946443948087,-1.0000700447396653,12.416227008403538,0.3050003051757848,-0.029751182047718316,-0.09149999618530202,-0.5242521722055251,0.34125217983492107,-0.30787608419541357,0.12487609182480952,0.625,24.81213358879341,-22.184888460849752,0.216376088010111,11,0.21249961853027344,0.14500045776367188,-0.41624975204467773,-0.875,0.28000068664551137,2,0.03482144219534744,2.9167117016880186,28.040000915527344,1.6086942099413988,27.979999542236328,-1.1333095976806877,28.32500076293945,0.03482144219534744
6742,2006-11-30,27.97500038146973,28.04999923706055,27.7549991607666,27.98500061035156,3308400.0,-0.0008928435189382578,3.214362593495661,-100.0,46.46927560713659,52.028132336327644,0.22065261664334201,0.07950111829726936,0.007169466623128784,-0.959741439995863,11.542765651597763,0.29500007629394887,0.012099671518299715,-0.09899959564208771,-0.5201454402615866,0.3221462489774112,-0.30957251795183893,0.11157332666766351,0.6341996002197234,31.88421020624279,-13.374967879858765,0.21057292230975017,11,0.21499919891357067,0.17000007629394176,-0.39125013351440785,-0.8500003814697301,0.40499877929687145,3,0.02949057531156596,1.178583106267,28.0,2.9167117016880186,28.040000915527344,1.6086942099413988,27.979999542236328,0.02949057531156596
6743,2006-12-01,28.0,28.17499923706055,27.895000457763672,28.10000038146973,2772600.0,0.0008936414008713367,1.2400073242745946,9.999809269509655,59.03953706397706,52.89642397205735,0.23879283271413598,0.05827699719635859,0.0019509296723612124,-0.9656781384431099,11.506069004225848,0.27999877929687855,0.029936945518421965,-0.07449998855590678,-0.49524947480958303,0.34624949769776947,-0.2848747316827449,0.13587475457093134,0.5750319488525406,44.954276135046975,-5.687492560984452,0.21037474312683846,12,0.18999958038330078,0.14500045776367188,-0.38625001907348633,-0.875,0.6550006866455114,4,0.025535719735281903,3.214362593495661,27.97500038146973,1.178583106267,28.0,2.9167117016880186,28.040000915527344,0.025535719735281903
6744,2006-12-04,28.25,28.30500030517578,27.98500061035156,28.06999969482422,2079800.0,0.008928571428571397,1.206887479940042,-1.7999961853172224,62.041861812081294,54.17170562965712,-0.013400029016850112,-0.17717952569763895,-0.2328534415792518,-1.19393007683205,11.658964995754674,0.3199996948242223,0.06563505192745112,0.16050004959106445,-0.2629428162732097,0.5839429154553386,-0.051221383341072624,0.37222148252320153,0.2922306373291015,89.9999653210061,33.88786808765619,0.2117214329321364,12,-0.06000041961669922,-0.10499954223632812,-0.471250057220459,-1.125,0.20000076293944957,0,0.01575220158669799,1.2400073242745946,28.0,3.214362593495661,27.97500038146973,1.178583106267,28.0,0.01575220158669799
6745,2006-12-05,28.61000061035156,28.65500068664551,28.29999923706055,28.375,2934800.0,0.012743384437223337,1.1846191767315273,1.305556732929239,64.19753900407281,55.329684571698586,-0.3866237829915491,-0.5197215232333967,-0.5705828524618752,-1.5273137076096255,12.121422616786743,0.40500068664551137,0.1311748943056763,0.49250059127807333,0.010100038813700252,0.9749011437424464,0.25130031504588857,0.7337008675102581,-0.8550014495849574,94.99999999999923,37.27522133343395,0.24120027623218568,12,-0.40500068664550426,-0.44999980926513317,-0.6787500381469691,-1.485000610351559,-0.3199996948242152,1,-0.004369101619479676,1.206887479940042,28.25,1.2400073242745946,28.0,3.214362593495661,27.97500038146973,-0.004369101619479676
6746,2006-12-06,28.57999992370605,28.72500038146973,28.51000022888184,28.65500068664551,2544400.0,-0.0010486083888671116,-1.0000000000000662,-0.31915135380822934,65.82276647319591,55.94816678443403,-0.38276593169477735,-0.4692824590964868,-0.5270658090642151,-1.4723566691907912,12.303814104540475,0.21500015258789062,0.14115488216151917,0.43424987792968395,-0.08745025663311168,0.9559500124924796,0.1733998106482879,0.69509994521108,-0.8070007324218729,85.05151801164004,24.52615734640863,0.26085006728139754,12,-0.3400001525878871,-0.384999275207516,-0.5637497901916468,-1.4549999237060511,-0.2800006866455007,2,0.0012246272745117803,1.1846191767315273,28.61000061035156,1.206887479940042,28.25,1.2400073242745946,28.0,0.0012246272745117803
6747,2006-12-07,28.43000030517578,28.75,28.42499923706055,28.57999992370605,2216800.0,-0.005248412138932568,-3.0624649826553747,1.999974568943357,63.26032821211553,56.36668141268261,-0.2531130099775538,-0.30997251828005545,-0.3754914519221231,-1.300175146271222,12.513610308532947,0.3250007629394496,0.13595008716379908,0.26825027465820384,-0.26825157053694326,0.8047521198533509,-6.479393697134128e-07,0.5365011972557774,-0.6189210662841802,62.57311507007001,-1.3343697969628678,0.2682509225975732,12,-0.17750072479248047,-0.22249984741210938,-0.4037504196166992,-1.3050003051757812,-0.1750011444091797,3,-0.005276103303557211,-1.0000000000000662,28.57999992370605,1.1846191767315273,28.61000061035156,1.206887479940042,28.25,-0.005276103303557211
6748,2006-12-08,28.65999984741211,28.7450008392334,28.48500061035156,28.4950008392334,2326400.0,0.00809002953807414,-1.8108213994823674,-1.099996185293059,60.57441487311427,57.71679101474177,-0.4811988059349197,-0.5251548327445015,-0.6092706533468757,-1.5085058688597925,12.12742578592013,0.3150005340576172,0.12233193888125271,0.47174978256225586,-0.10870599442461071,1.0522055595491224,0.18152189406882258,0.7619776710556891,-0.7925853628540054,88.23526478508033,26.413485238303522,0.29022788849343273,12,-0.4075002670288086,-0.4524993896484375,-0.6224994659423828,-1.5349998474121094,-0.3349990844726598,4,-0.00976973789728719,-3.0624649826553747,28.43000030517578,-1.0000000000000662,28.57999992370605,1.1846191767315273,28.61000061035156,-0.00976973789728719
6749,2006-12-11,28.57999992370605,28.770000457763672,28.520000457763672,28.649999618530273,2690400.0,-0.0027913441776686865,-1.6315979681570862,-0.42424312483385,53.99449759558782,58.098754400705346,-0.3432329871272941,-0.394498195897409,-0.5311565054988954,-1.405006619089047,13.261957808050951,0.25,0.09847105715768834,0.34674987792968537,-0.20672003490542679,0.9002197907647975,0.07001492151212929,0.6234848343472414,-0.6596303082214341,59.57445945068396,1.246229466405815,0.2767349564175565,12,-0.3175001144409144,-0.3624992370605433,-0.5324997901916468,-1.4549999237060511,-0.18499946594237926,0,0.002624239438057119,-1.8108213994823674,28.65999984741211,-3.0624649826553747,28.43000030517578,-1.0000000000000662,28.57999992370605,0.002624239438057119
6750,2006-12-12,28.684999465942386,28.7450008392334,28.5,28.57999992370605,2968200.0,0.003673881823534897,1.177763084278521,-1.5000000000000253,55.22786915088812,58.95867664357438,-0.38791072940953697,-0.4521929425016289,-0.6339591825338715,-1.4798296621614249,14.46302849540991,0.24500083923339844,0.08282548602001327,0.4069994926452658,-0.14026530669907444,0.954264291989606,0.13336709297309568,0.6806318923174359,-0.6966593830754455,75.36211853162396,19.39930059252039,0.27363239967216924,12,-0.42249965667724965,-0.46749877929687855,-0.6349992752075231,-1.5599994659423864,-0.3799991607666051,1,-0.008192390007953465,-1.6315979681570862,28.57999992370605,-1.8108213994823674,28.65999984741211,-3.0624649826553747,28.43000030517578,-0.008192390007953465
6751,2006-12-13,28.84000015258789,28.88999938964844,28.73500061035156,28.78499984741211,2365600.0,0.005403545042053537,1.0,0.5238147138964223,61.718757761013364,60.653063549560684,-0.45955374713913244,-0.5731800545399146,-0.7739557512516342,-1.60328652574524,15.245482312101355,0.2049999237060547,0.12673676938836564,0.5217501640319817,-0.06709580432390894,1.1105961323878724,0.2273271798540364,0.816173148209927,-0.7891272397292113,89.24747942935353,33.79570056971252,0.29442298417794577,12,-0.44750022888183594,-0.5625,-0.7950000762939453,-1.7150001525878906,-0.5750007629394496,2,-0.019070708535041225,1.177763084278521,28.684999465942386,-1.6315979681570862,28.57999992370605,-1.8108213994823674,28.65999984741211,-0.019070708535041225
6752,2006-12-14,28.76499938964844,28.979999542236328,28.72500038146973,28.875,1441400.0,-0.0026005812254726868,-1.6842210934206665,-1.9999999999999354,61.39890382042131,60.91521541138782,-0.29134490927536305,-0.45785944157172764,-0.6901546449906029,-1.5011689334092182,15.483219918965558,0.254999160766598,0.16326833525701545,0.4062494277954123,-0.18879014446749665,1.0012890000583212,0.10872964166395604,0.7037692139268685,-0.6302138291107866,56.56553201655454,2.0602884194626014,0.297519786131455,12,-0.28249931335449574,-0.4424991607666051,-0.7199993133544957,-1.639999389648441,-0.375,3,-0.016165484528229412,1.0,28.84000015258789,1.177763084278521,28.684999465942386,-1.6315979681570862,28.57999992370605,-0.016165484528229412
6753,2006-12-15,28.82500076293945,28.82500076293945,28.5,28.75,5014000.0,0.002085916028651269,7.666598850516976,-0.681821334443047,75.68386097377739,62.430993096020714,-0.24810380931390696,-0.4678125445808945,-0.7395098499757502,-1.5343873276881865,15.91727765243892,0.3250007629394496,0.21781927266312096,0.4192507743835421,-0.16665623988020428,1.0051577886472884,0.1262972672516689,0.7122042815154153,-0.5887895245979529,67.70855685096366,8.082318105824463,0.2929535071318731,12,-0.18500137329101207,-0.5025005340576136,-0.7800006866455043,-1.7000007629394496,-0.5500011444091761,4,-0.01977455636031422,-1.6842210934206665,28.76499938964844,1.0,28.84000015258789,1.177763084278521,28.684999465942386,-0.01977455636031422
6754,2006-12-18,29.024999618530273,29.024999618530273,28.80500030517578,28.915000915527344,3648000.0,0.006938381623495582,3.0000346794749526,1.4666344539952885,77.590972960555,63.91915242451874,-0.36499064103015755,-0.6399791963704757,-0.918581938471938,-1.7037732179134437,16.14223166166897,0.2199993133544922,0.2886346783230813,0.5807496070861831,-0.06189503505944671,1.2233942492318128,0.2594272860133664,0.9020719281589997,-0.699533783721396,100.0,34.62206149308321,0.3213223210728157,12,-0.3000001907348633,-0.6799993515014648,-0.9799995422363281,-1.8999996185302734,-0.639999389648434,0,-0.02411710128478095,7.666598850516976,28.82500076293945,-1.6842210934206665,28.76499938964844,1.0,28.84000015258789,-0.02411710128478095
6755,2006-12-19,29.13999938964844,29.145000457763672,28.76499938964844,28.85000038146973,2711800.0,0.003962093802914346,1.5333307902115605,2.6363857051204245,80.64513482694433,65.56608224160189,-0.44354764547056647,-0.737253424452053,-1.013788588321212,-1.7897352885506095,15.836570057861543,0.3800010681152308,0.3384521905015241,0.6604993820190472,-0.053399184626940155,1.3743979486650346,0.30355009869605354,1.017448665342041,-0.7165988251185667,99.2246411525706,27.529197544037487,0.35694928332299336,12,-0.3549995422363317,-0.7349987030029332,-1.1462492942810059,-2.014999389648441,-0.5049991607666016,1,-0.025566195864417884,3.0000346794749526,29.024999618530273,7.666598850516976,28.82500076293945,-1.6842210934206665,28.76499938964844,-0.025566195864417884
6756,2006-12-20,28.9950008392334,29.19499969482422,28.94499969482422,29.07500076293945,3624800.0,-0.004975928395748341,-1.777743634302184,-0.27586274935378896,75.75759327225958,66.95466724828458,-0.26093005607847175,-0.5823384169518064,-0.8507572703181978,-1.6128144612694726,15.290020678458252,0.25,0.363397331195916,0.4902507781982415,-0.2600084871427306,1.2405100435392136,0.11512114552775543,0.8653804108687275,-0.45614429178611715,71.22317360996762,-5.28058838663911,0.3751296326704858,12,-0.1550006866455078,-0.5200014114379883,-1.0037503242492676,-1.8700008392333984,-0.375,2,-0.02379722414506613,1.5333307902115605,29.13999938964844,3.0000346794749526,29.024999618530273,7.666598850516976,28.82500076293945,-0.02379722414506613
6757,2006-12-21,29.47500038146973,29.614999771118164,29.19499969482422,29.35000038146973,4188000.0,0.016554562108749504,1.0740807022832102,-1.56250149011761,80.28748880852177,69.14500879666319,-0.6449287864800723,-1.0296767023031812,-1.3011330001480559,-2.0585748167125217,15.402906983630748,0.6199989318847656,0.3695726955023062,0.916000270843508,0.052338641811033426,1.7796618998759826,0.4841694563272725,1.3478310853597435,-0.8180380674946015,87.44399835095597,6.662364436704607,0.4318308145162371,12,-0.4175004959106481,-0.7900009155273473,-1.508749961853031,-2.35000038146973,-0.75,3,-0.04105177187994169,-1.777743634302184,28.9950008392334,1.5333307902115605,29.13999938964844,3.0000346794749526,29.024999618530273,-0.04105177187994169
6758,2006-12-22,29.270000457763672,29.40999984741211,29.10000038146973,29.229999542236328,2767800.0,-0.00695504397126101,-1.0666683620920105,0.32000732421875,71.33892716001296,71.07216763715488,-0.38476253303236874,-0.790794219082315,-1.0658627335430069,-1.8197809951549218,15.499408583544646,0.375,0.3727226496450413,0.6637503623962395,-0.24806607488996235,1.5755667996824414,0.2078421437531368,1.1196585810393422,-0.4214306523599376,59.41186370317164,-19.369118729847465,0.4559082186431017,12,-0.21250057220458984,-0.5850009918212891,-1.3162498474121094,-2.145000457763672,-0.6149997711181605,4,-0.0300649489016942,1.0740807022832102,29.47500038146973,-1.777743634302184,28.9950008392334,1.5333307902115605,29.13999938964844,-0.0300649489016942
6759,2006-12-26,29.28499984741211,29.3799991607666,29.20000076293945,29.270000457763672,1852400.0,0.0005124492454340324,-1.322578263437624,0.3749761586877742,66.50366360495744,72.32503368760702,-0.3232322268512071,-0.741005140888376,-1.0464084102193567,-1.8009553565343168,17.105129502721216,0.179998397827152,0.39619467127710095,0.6134997367858901,-0.296393716025559,1.5233931895973392,0.15855301038016734,1.0684464631916128,-0.2831440488654877,61.176496987512316,-14.91041500936489,0.4549467264057239,12,-0.22749996185302734,-0.6000003814697266,-1.3312492370605469,-2.1599998474121094,-0.7049999237060582,1,-0.03448865405990731,-1.0666683620920105,29.270000457763672,1.0740807022832102,29.47500038146973,-1.777743634302184,28.9950008392334,-0.03448865405990731
6760,2006-12-27,29.045000076293945,29.38999938964844,28.96500015258789,29.290000915527344,2294200.0,-0.008195314064151304,-1.0987581062179634,-16.334053916581894,60.3104372274307,72.16855362832004,-0.029945141117156737,-0.44465035151647214,-0.778385510239687,-1.5311366597265916,18.5061752552172,0.4249992370605504,0.40901560103268153,0.3232500076293938,-0.5500695852567681,1.1965696005155557,-0.11340978881368713,0.7599098040724748,0.5699996948242188,14.925428370526628,-57.54784627263142,0.436659796443081,12,0.012499809265136719,-0.3600006103515625,-1.0912494659423828,-1.9200000762939453,-0.4449996948242152,2,-0.022723354989790057,-1.322578263437624,29.28499984741211,-1.0666683620920105,29.270000457763672,1.0740807022832102,29.47500038146973,-0.022723354989790057
6761,2006-12-28,28.97500038146973,29.149999618530273,28.90500068664551,29.045000076293945,1927200.0,-0.0024100428521378614,-1.3333333333333786,0.28571206140861605,62.528752767851294,72.29409240025672,0.0684124957961032,-0.31395762037444896,-0.6886577931869375,-1.4278297418467893,19.69074117852135,0.24499893188476207,0.4455536812111802,0.20450029373169443,-0.6057556828311164,1.0147562702945052,-0.20062769454971274,0.6096282820131016,0.626999397277828,9.859124660169186,-61.228196268409604,0.40512798828140595,12,0.08249950408935192,-0.2900009155273473,-0.9562501907348668,-1.8450002670288121,-0.6049995422363317,3,-0.011734258778658413,-1.0987581062179634,29.045000076293945,-1.322578263437624,29.28499984741211,-1.0666683620920105,29.270000457763672,-0.011734258778658413
6762,2006-12-29,28.79999923706055,29.05500030517578,28.76499938964844,29.024999618530273,1849600.0,-0.006039728804321132,1.035081613941604,3.214305177111829,53.30187406094528,69.80720496549759,0.27815102804798997,-0.07797860479327667,-0.49861798642321986,-1.2300206792572332,21.017999516602625,0.2900009155273402,0.4703097669381897,-0.011750793457029118,-0.730296739311175,0.7067951523971168,-0.37102376638410206,0.3475221794700438,0.7741205780029254,5.426329080983925,-60.869107699833016,0.3592729729270729,12,0.39000034332275035,-0.11499977111816762,-0.6799988746643102,-1.6124992370605504,-0.4099998474121094,4,-0.006249944534565288,-1.3333333333333786,28.97500038146973,-1.0987581062179634,29.045000076293945,-1.322578263437624,29.28499984741211,-0.006249944534565288
6763,2007-01-03,28.71500015258789,28.989999771118164,28.565000534057614,28.69499969482422,3416000.0,-0.0029513571779293812,-2.035722070844635,-0.08889077268681529,53.176478824820926,67.09448339486048,0.38655610495962733,0.06675558835402384,-0.3973236136949083,-1.1217578687330132,21.78604533392468,0.4249992370605504,0.4671709298168665,-0.13249988555908132,-0.7441973474787957,0.4791975763606331,-0.4383486165189403,0.17334884540077766,0.8105724369506824,18.181797164173513,-46.941154057502416,0.3058487309598573,1,0.375,-0.030000686645507812,-0.5699996948242188,-1.5275001525878906,-0.20000076293944957,2,0.00034825801249160904,1.035081613941604,28.79999923706055,-1.3333333333333786,28.97500038146973,-1.0987581062179634,29.045000076293945,0.00034825801249160904
6764,2007-01-04,28.69499969482422,28.790000915527344,28.520000457763672,28.71500015258789,2771800.0,-0.0006965160249832181,2.1764389094580947,-1.0,50.24510376823077,63.71670216611452,0.3965218337211027,0.12838608510848815,-0.35931242973901334,-1.079251976259954,22.15814805662188,0.2700004577636719,0.4705908878296725,-0.17475032806396484,-0.7241374125927749,0.3746367564648452,-0.44944387032836985,0.09994321420044017,0.7537271302758768,20.114879529958483,-41.907151664187836,0.2746935422644057,1,0.3725004196166992,-0.010000228881835938,-0.5499992370605469,-1.5074996948242188,-0.22999954223632812,3,-0.001393936525670103,-2.035722070844635,28.71500015258789,1.035081613941604,28.79999923706055,-1.3333333333333786,28.97500038146973,-0.001393936525670103
6765,2007-01-05,28.48500061035156,28.68000030517578,28.45499992370605,28.649999618530273,2819200.0,-0.007318316316641704,1.0000000000000315,8.24976158687792,41.52744673528878,59.913352550895546,0.5630490764015086,0.34629505389231596,-0.14368760953862036,-0.8479796398315358,21.56384873766362,0.23999977111816762,0.43949395420123594,-0.3784994125366232,-0.9429657005995367,0.1859668755262902,-0.6607325565680782,-0.09626626850516828,0.8708535780148949,4.3166474559525545,-52.02005907747391,0.2822331440314561,1,0.5499992370605504,0.19999885559082387,-0.31375026702880504,-1.297500610351559,0.1350002288818395,4,0.0033350644661727102,2.1764389094580947,28.69499969482422,-2.035722070844635,28.71500015258789,1.035081613941604,28.79999923706055,0.0033350644661727102
6766,2007-01-08,28.614999771118164,28.63999938964844,28.32999992370605,28.45000076293945,2969600.0,0.004563775951591964,1.8837394984075435,-1.0,46.51162997009445,56.16047934662584,0.41736893136406295,0.23089030309438385,-0.26353302466959505,-0.9569311574901889,20.91396871851303,0.3099994659423899,0.38584639040544744,-0.2502502441406236,-0.8112219994358476,0.31072151115460045,-0.5307361217882338,0.03023563350698666,0.6327519054890409,39.31030309726977,-16.295311071964697,0.28048587764761196,1,0.25500011444091797,0.06999969482421875,-0.4362497329711914,-1.427499771118164,0.04500007629394531,0,-0.0005241792685098945,1.0000000000000315,28.48500061035156,2.1764389094580947,28.69499969482422,-2.035722070844635,28.71500015258789,-0.0005241792685098945
6767,2007-01-09,28.28000068664551,28.709999084472656,28.274999618530273,28.6200008392334,4600600.0,-0.01170711470040886,-1.485694978801321,-2.0606193718426753,38.7628549742608,52.540915770431155,0.6314329161840675,0.5840185400352063,0.07455146808973367,-0.6041356520330474,20.46323691430762,0.4349994659423828,0.30139110427137084,-0.5777493476867654,-1.1665436010683798,0.01104490569484895,-0.8721464743775726,-0.28335222099595825,0.8392657445555329,0.6994499367779053,-51.170347960192906,0.2943971266908078,1,0.5524988174438441,0.40499877929687145,-0.10125064849853871,-0.8675003051757848,0.4749984741210902,1,0.0031824664215933662,1.8837394984075435,28.614999771118164,1.0000000000000315,28.48500061035156,2.1764389094580947,28.69499969482422,0.0031824664215933662
6768,2007-01-10,28.3799991607666,28.45000076293945,28.104999542236328,28.229999542236328,3635400.0,0.0035360138505340366,1.3792956032753798,-0.4411751506243805,36.128981448211114,49.16595108634823,0.4379682804208791,0.4869328642837125,-0.02049121912423857,-0.6876512620739774,20.179141824419432,0.34500122070312145,0.23244898427641658,-0.46375083923339844,-1.0847762116131143,0.15727453314631745,-0.7742635254232582,-0.15323815304353872,0.604184580407118,40.14584922787341,-5.402992639104831,0.31051268618985794,1,0.36750030517578125,0.3750009536743164,-0.21249914169311523,-0.967498779296875,0.6650009155273438,2,0.00035236889279621764,-1.485694978801321,28.28000068664551,1.8837394984075435,28.614999771118164,1.0000000000000315,28.48500061035156,0.00035236889279621764
6769,2007-01-11,28.65500068664551,28.76499938964844,28.315000534057614,28.36000061035156,3666400.0,0.009689976533159284,-1.3376550029477126,1.9666721767989996,40.241454715152116,46.93606414053951,0.07174853814136384,0.22961055704832134,-0.29094665378488926,-0.9383359630094894,19.6833337213651,0.4499988555908274,0.09888421435242378,-0.19249935150146058,-0.8076972883669065,0.4226985853639853,-0.5000983199341853,0.11509961693126414,0.1709298987194785,83.33352599485603,42.732992907401446,0.3075989684327231,1,-0.027501106262210584,0.14499950408935192,-0.48750066757202504,-1.182500839233402,0.3049983978271449,3,-0.004885754445726365,1.3792956032753798,28.3799991607666,-1.485694978801321,28.28000068664551,1.8837394984075435,28.614999771118164,-0.004885754445726365
6770,2007-01-12,28.45000076293945,28.72500038146973,28.415000915527344,28.68000030517578,3151200.0,-0.007154071498647774,-1.066668362092009,-0.7796592635696438,39.2927136177398,44.35428201274934,0.20503340925592184,0.43858896187997587,-0.07965928519445953,-0.7122796535800084,19.244794253464665,0.30999946594238637,-0.005151317786225462,-0.3857493400573766,-1.0226106238943338,0.25111194377958057,-0.7041799819758552,-0.06731869813889801,-0.34500122070312145,52.27292431292002,14.903762172367585,0.31843064191847886,1,0.12999916076660512,0.4099988937377965,-0.28250074386596324,-0.667500495910641,0.2999992370605504,4,0.0005272193056662378,-1.3376550029477126,28.65500068664551,1.3792956032753798,28.3799991607666,-1.485694978801321,28.28000068664551,0.0005272193056662378
6771,2007-01-16,28.290000915527344,28.440000534057614,28.05500030517578,28.399999618530273,3213600.0,-0.005623896067536549,3.052622596998558,0.47825618230971345,23.37075742859865,41.028602386933045,0.2879261721222157,0.5852791244815521,0.07812849447314463,-0.5311416674560263,18.53071177574651,0.3950004577636683,-0.10127880857628568,-0.5182492256164544,-1.2002374266570683,0.1637389754241596,-0.8592433261367596,-0.17725512509614916,0.43499946594238637,33.09872019428101,1.9784392359765128,0.3409941005203068,1,0.2324991226196289,0.5449991226196289,-0.10750055313110352,-0.3400001525878906,0.5749988555908203,1,0.011664896183334106,-1.066668362092009,28.45000076293945,-1.3376550029477126,28.65500068664551,1.3792956032753798,28.3799991607666,0.011664896183334106
6772,2007-01-17,28.29999923706055,28.440000534057614,28.20000076293945,28.440000534057614,2459800.0,0.00035342245350444834,2.428536395962082,1.272754070503308,26.108285054430254,38.02102530133408,0.22299438335809185,0.56776772060498,0.06872887229896207,-0.5190904418539297,17.540210755826603,0.23999977111816406,-0.17380225796302895,-0.4850008964538546,-1.2039035180866087,0.2339017251788995,-0.8444522072702298,-0.1255495856374793,0.4250011444091797,34.50693631059231,6.67761886142852,0.3594513108163762,1,0.12250137329101207,0.5350008010864222,-0.08249902725220082,-0.2624988555908203,0.2900009155273402,2,0.012720869966671877,3.052622596998558,28.290000915527344,-1.066668362092009,28.45000076293945,-1.3376550029477126,28.65500068664551,0.012720869966671877
6773,2007-01-18,28.2549991607666,28.69499969482422,28.040000915527344,28.69499969482422,3502000.0,-0.0015901087458340957,1.9772635649169654,3.142831841528204,24.99993055754898,35.21600605570277,0.21890107896378908,0.5985638665412267,0.12461682256005702,-0.453036660711561,17.20584144366818,0.654998779296875,-0.25371788359818837,-0.5015008926391609,-1.257940689741332,0.2549389044630104,-0.8797207911902447,-0.12328099408807702,0.45660121917724794,29.654992791522268,5.794203275226508,0.37821989855108484,1,0.14750099182128906,0.5725011825561523,-0.024999141693115234,-0.20499897003173828,0.6450004577636719,3,0.0176959835374646,2.428536395962082,28.29999923706055,3.052622596998558,28.290000915527344,-1.066668362092009,28.45000076293945,0.0176959835374646
6774,2007-01-19,28.32500076293945,28.364999771118164,28.15999984741211,28.25,2502800.0,0.0024774943992937892,1.645181138019295,-0.17045607251383102,30.952373743948712,34.04099794555387,0.1015776776002113,0.49901604485028983,0.06783048833241523,-0.503519329496573,16.306264300350648,0.2049999237060547,-0.2992607443951343,-0.3964993476867704,-1.1653063856699646,0.37230769029642374,-0.7809028666783675,-0.012095828695173338,0.3699989318847692,41.6058495782939,15.928456846586052,0.38440351899159725,1,0.07749938964844105,0.5024995803833043,-0.09500074386596324,-0.2750005722045863,-0.010000228881835938,4,0.025419216026872915,1.9772635649169654,28.2549991607666,2.428536395962082,28.29999923706055,3.052622596998558,28.290000915527344,0.025419216026872915
6775,2007-01-22,28.395000457763672,28.55500030517578,28.20000076293945,28.2549991607666,3239800.0,0.0024713042520305706,-1.8400180055084125,1.8666649712629946,34.656066234535615,32.72371308604734,0.01952181907888928,0.3903548658064935,0.008908191301522095,-0.5579455210050455,15.256118325264318,0.3549995422363317,-0.3403061368606046,-0.28924970626831126,-1.0447578237768482,0.4662584112402257,-0.6670037650225815,0.088504352485959,0.2999992370605469,54.19850440292596,25.424684743377725,0.3777540587542686,1,0.00749969482421875,0.43249988555908203,-0.1550002098083496,-0.33500003814697266,-0.2350006103515625,0,0.01989782065858381,1.645181138019295,28.32500076293945,1.9772635649169654,28.2549991607666,2.428536395962082,28.29999923706055,0.01989782065858381
6776,2007-01-23,28.30500030517578,28.395000457763672,28.13500022888184,28.315000534057614,3750400.0,-0.0031695774304268953,2.0588248493755823,-0.07142954455658829,36.2880915698197,32.448739374442766,0.06808390591176305,0.4490336297222761,0.11029664631164948,-0.4528169286600452,13.94811962481346,0.2600002288818324,-0.3778410012872335,-0.3447498321533189,-1.103519457499857,0.41401979319321924,-0.724134644826588,0.034634980519950176,0.36379943847656193,40.45799748404231,8.370213752859051,0.3793848126732686,1,0.09749984741210938,0.5225000381469727,-0.06500005722045898,-0.24499988555908203,-0.24500083923339488,1,0.015721593005701084,-1.8400180055084125,28.395000457763672,1.645181138019295,28.32500076293945,1.9772635649169654,28.2549991607666,0.015721593005701084
6777,2007-01-24,28.26499938964844,28.40500068664551,28.145000457763672,28.30500030517578,3347800.0,-0.001413210213604077,1.1666534212826485,4.000000000001066,37.21587522460153,32.56950534959726,0.11815876309580631,0.415014388765659,0.15839321039641518,-0.3958505490476618,11.666765806594457,0.2600002288818395,-0.38031466433077554,-0.32425069808959606,-0.9936595398898618,0.34515814371066966,-0.6589551189897307,0.01045372281053858,0.3786484008789017,34.35097609840244,0.4833514923407023,0.3347044209001331,1,0.13750076293944957,0.5625009536743129,0.0700006484985316,-0.14499950408935547,-0.514999389648441,2,0.02122768068020764,2.0588248493755823,28.30500030517578,-1.8400180055084125,28.395000457763672,1.645181138019295,28.32500076293945,0.02122768068020764
6778,2007-01-25,28.38999938964844,28.51499938964844,28.35000038146973,28.47500038146973,3067200.0,0.004422430663337584,1.0,2.124976158687963,41.82303875245976,32.745236909298114,-0.005893266808090658,0.23263386811192532,0.04246357292050007,-0.5061793907899848,9.783168373304685,0.25,-0.4039602187248228,-0.15525064468383576,-0.7474941256302543,0.4369928362625828,-0.4513723851570468,0.1408710957893753,0.22950252587890319,60.714074867962054,24.069683645750878,0.2961217404732095,1,-0.0074987411499058965,0.43750095367431285,0.012500762939449572,-0.2249994277954137,-0.46999931335449574,3,0.007044761086270945,1.1666534212826485,28.26499938964844,2.0588248493755823,28.30500030517578,-1.8400180055084125,28.395000457763672,0.007044761086270945
6779,2007-01-26,28.274999618530273,28.48500061035156,28.184999465942386,28.3799991607666,1770200.0,-0.004050714110268694,-1.1052723159909543,1.2352743184113093,44.06776373426854,33.27579803335686,0.055355992015286404,0.2825750585808535,0.1798914380025245,-0.37662906234967153,7.59177724640345,0.3000011444091726,-0.3814555189333788,-0.21975040435791016,-0.7098361318982995,0.2703353231824792,-0.46479326812810484,0.02529245941228453,0.32132225699707107,33.33318195648465,-7.094746420087475,0.24504286377019383,1,0.09250068664550781,0.5525007247924805,0.20625019073486328,-0.1099996566772461,-0.3099994659423828,4,0.022104332747378663,1.0,28.38999938964844,1.1666534212826485,28.26499938964844,2.0588248493755823,28.30500030517578,0.022104332747378663
6780,2007-01-29,28.38500022888184,28.584999084472656,28.15500068664551,28.32500076293945,3001400.0,0.0038903841498012515,-1.1499940395298585,-0.5714259763851721,43.42858450753363,35.50444548657185,-0.07245388418002463,0.12711072107633115,0.09051336603261717,-0.47232962025874414,6.361595119293248,0.4299983978271449,-0.3564616887867089,-0.07674980163573863,-0.49435298842824693,0.34085338515676966,-0.28555139503199456,0.1320517917605173,-0.34499931335449574,55.55569684099921,14.367323807276584,0.2088015933962545,1,-0.01749992370605824,0.4425001144409144,0.14999961853026988,-0.1975002288818395,-0.9349994659423899,0,-0.002466080474186505,-1.1052723159909543,28.274999618530273,1.0,28.38999938964844,1.1666534212826485,28.26499938964844,-0.002466080474186505
6781,2007-01-30,28.63500022888184,28.76000022888184,28.40500068664551,28.645000457763672,3215400.0,0.008807468662467066,1.9583323399215522,-0.16667196490439382,60.66064105207679,39.34359615297703,-0.29990773496227874,-0.15775546930417406,-0.14343213791144294,-0.7061113027719124,5.48199310018979,0.375,-0.3561554870870971,0.1902502059936566,-0.16193805286926377,0.542438464856577,0.014156076562194642,0.3663443354251186,-0.5840993499755882,79.67478918362359,31.98657257161136,0.17609412943146038,1,-0.23499965667724965,0.19250011444091442,-0.039999961853030896,-0.38749980926514027,-1.0550003051757884,1,-0.01658810468562999,-1.1499940395298585,28.38500022888184,-1.1052723159909543,28.274999618530273,1.0,28.38999938964844,-0.01658810468562999
6782,2007-01-31,28.6200008392334,28.690000534057614,28.45000076293945,28.545000076293945,2387800.0,-0.0005238131492422138,1.2325544259328998,-7.4999046347537615,57.59498102311018,42.96526842692826,-0.2623292428241939,-0.16541335643134047,-0.10964250626660288,-0.6758540379876905,5.081664174405528,0.23999977111816406,-0.33750156202427206,0.18425073623657084,-0.13760721846846735,0.506108690941609,0.023321758884051746,0.34517971358908994,-0.5407359863281229,76.85958750795983,27.05168408924915,0.1609289773525194,1,-0.17250061035155895,0.20749950408935547,0.03749895095825195,-0.3475008010864258,-1.0200004577636683,2,-0.019566783957718825,1.9583323399215522,28.63500022888184,-1.1499940395298585,28.38500022888184,-1.1052723159909543,28.274999618530273,-0.019566783957718825
6783,2007-02-01,28.72500038146973,28.72500038146973,28.45000076293945,28.61000061035156,3062400.0,0.0036687470006078193,3.782611580116923,1.5333146838920637,52.48225895033585,45.35747789430462,-0.3281571359022415,-0.2841961790656917,-0.19198764392809764,-0.7593215511101725,5.391769137554244,0.27499961853028054,-0.26223529266209766,0.28875026702881357,-0.03496003635467204,0.6124605704122992,0.12689511533707076,0.45060541872055637,-0.6185061135253918,94.21489687699011,46.63817048790122,0.16185515169174242,2,-0.2775001525878906,-3.552713678800501e-15,0.1462492942810023,-0.2425003051757848,-0.6700000762939489,3,-0.033942571576037084,1.2325544259328998,28.6200008392334,1.9583323399215522,28.63500022888184,-1.1499940395298585,28.38500022888184,-0.033942571576037084
6784,2007-02-02,28.65500068664551,28.76499938964844,28.53499984741211,28.739999771118164,1766200.0,-0.0024368909972016795,2.407442990759714,-0.73912394473646,58.039215099623654,47.95560554598107,-0.2306829854979604,-0.2290924447055147,-0.11160785872477064,-0.6633478172774083,5.912133713188473,0.22999954223633168,-0.19865365618505848,0.22075052261352823,-0.09666177241332718,0.5381628176403837,0.062044375100100524,0.37945667012695594,-0.5223661802636741,81.96738739583822,33.53951665437497,0.15870614751342757,2,-0.2050008773803711,0.05999946594237926,0.21624898910522106,-0.17250061035156605,-1.1350002288818395,4,-0.025649994511921514,3.782611580116923,28.72500038146973,1.2325544259328998,28.6200008392334,1.9583323399215522,28.63500022888184,-0.025649994511921514
6785,2007-02-05,28.57999992370605,28.65500068664551,28.434999465942386,28.57999992370605,2135400.0,-0.002617370830300225,1.9333197701029723,-0.0,62.18482680801302,50.83302057244699,-0.1415676888535664,-0.15453262297060277,-0.032687341482837695,-0.5608689042263215,6.530291072668726,0.220001220703125,-0.12571981940269694,0.1409997940063441,-0.18239708619181627,0.4643966742045045,-0.020698646092736084,0.3026982341054243,-0.4094235243282185,48.61107431798598,-1.6832993108386916,0.16169844009908016,2,-0.12499999999999645,0.1350002288818395,0.2912497520446813,-0.09749984741210582,-0.9200000762939418,0,-0.021518536485650608,2.407442990759714,28.65500068664551,3.782611580116923,28.72500038146973,1.2325544259328998,28.6200008392334,-0.021518536485650608
6786,2007-02-06,28.60000038146973,28.65999984741211,28.48500061035156,28.56999969482422,2447800.0,0.0006998060817728913,1.3333290947700842,100.0,62.50001986817042,53.64236997728797,-0.12887425062842794,-0.1852102391095336,-0.050227916533618355,-0.551718575905543,6.785460293913359,0.17499923706055043,-0.07289705189710816,0.16175022125244354,-0.15999347644402562,0.4834939189489127,0.0008783724042089602,0.3226220701006781,-0.39375860267566054,50.000288992283906,-2.1964467455973633,0.16087184884823452,2,-0.1400003433227539,-0.0050001144409215215,0.2712492942810023,-0.1175003051757848,-0.5050010681152415,1,-0.04020977633536604,1.9333197701029723,28.57999992370605,2.407442990759714,28.65500068664551,3.782611580116923,28.72500038146973,-0.04020977633536604
6787,2007-02-07,28.3700008392334,28.649999618530273,28.31999969482422,28.53499984741211,3610800.0,-0.00804194192897112,-1.4905532723464592,-5.499841057917843,54.15167873963689,55.0122188647521,0.13140470643354973,0.054681132313568526,0.18283341550043275,-0.2912146424924309,7.060335479285615,0.3299999237060547,-0.03707519910396684,-0.07274932861328054,-0.38761784113401987,0.2421191839074588,-0.2301835848736502,0.08468492764708913,-0.13023360378806714,11.23621993244972,-42.00207050934025,0.1574342562603694,2,0.08999919891357777,0.17749977111816406,0.501248836517334,0.13249874114990234,-0.3299999237060547,2,-0.027846347978772057,1.3333290947700842,28.60000038146973,1.9333197701029723,28.57999992370605,2.407442990759714,28.65500068664551,-0.027846347978772057
6788,2007-02-08,28.38999938964844,28.434999465942386,28.13999938964844,28.3700008392334,3712600.0,0.0007049189222223529,4.363700993566611,-0.12120406441099406,52.434407164206604,55.941845912523,0.12449850372591342,0.037387040379439185,0.16828758785853992,-0.2774885856871485,6.900648575669087,0.2950000762939453,0.0027806870738871226,-0.05325078964233043,-0.3677312505274415,0.2612296712427806,-0.21049102008488418,0.10398944080022332,0.375,40.0,-14.102072784531586,0.15724023044255503,2,0.0625,0.12500095367431285,0.5475001335144007,0.20000076293944957,-0.1549987792968821,3,-0.027826665204746748,-1.4905532723464592,28.3700008392334,1.3333290947700842,28.60000038146973,1.9333197701029723,28.57999992370605,-0.027826665204746748
6789,2007-02-09,28.51499938964844,28.524999618530273,28.315000534057614,28.395000457763672,2219200.0,0.004402958882964159,2.0000000000000506,6.000381497376317,54.316510236566245,57.15161543797107,0.04148526716945966,-0.10396987571072103,0.061427367016452905,-0.3740815840894811,6.980478770381769,0.2099990844726598,0.048835853106915295,0.0787492752075245,-0.22180984061246534,0.37930839102751435,-0.07153028270247219,0.2290288331175212,0.2375000000000007,72.11532113120396,17.280833704927502,0.15027955790999556,2,-0.0625,-0.0999984741210973,0.37250041961669567,0.12500095367431285,0.1700000762939453,4,-0.01613182866276508,4.363700993566611,28.38999938964844,-1.4905532723464592,28.3700008392334,1.3333290947700842,28.60000038146973,-0.01613182866276508
6790,2007-02-12,28.46500015258789,28.73500061035156,28.40500068664551,28.520000457763672,1813000.0,-0.001753436371410233,-2.7714441416894453,-0.4583399561305774,55.925926972483126,56.62553609579399,0.11625091091098128,-0.05564210520729773,0.1274250711444651,-0.29360197913106845,7.239810662869307,0.3299999237060476,0.07801184986904985,0.02800006866455007,-0.2727782901110132,0.3287784274401133,-0.12238911072323333,0.17838924805233347,0.2752492370605495,54.621864902292714,-1.947247027769464,0.1503891793877823,2,-0.012500762939449572,-0.0625,0.41124963760375977,0.17500019073486328,0.475000381469723,0,-0.03319865412817513,2.0000000000000506,28.51499938964844,4.363700993566611,28.38999938964844,-1.4905532723464592,28.3700008392334,-0.03319865412817513
6791,2007-02-13,28.6200008392334,28.78499984741211,28.440000534057614,28.440000534057614,1990800.0,0.005445307774973429,-2.833319204848784,-3.2727146622278354,62.11610494205644,57.12788319789913,-0.04593136504725592,-0.1946312576801077,-0.008156626819896928,-0.41683168093410927,7.139879522366834,0.34499931335449574,0.11637363690664415,0.16650075912475515,-0.13652146473082283,0.4695229829803331,0.01498964719696616,0.31801187105254414,-0.4800014495849574,74.41877657718385,14.417965229878604,0.1515111119277893,2,-0.157501220703125,-0.20750045776367188,0.23999881744384766,0.01999950408935547,0.5399990081787109,1,-0.03354301061044285,-2.7714441416894453,28.46500015258789,2.0000000000000506,28.51499938964844,4.363700993566611,28.38999938964844,-0.03354301061044285
6792,2007-02-14,28.65999984741211,28.7549991607666,28.59000015258789,28.670000076293945,2713000.0,0.0013975893433195719,-1.1999923705860662,-0.055556732929257585,59.78264475146328,57.93903717580218,-0.0890213812690952,-0.21742453861155298,-0.0270655411382279,-0.42713916083356906,7.034547978857988,0.16499900817871094,0.15191692901198905,0.18849973678588938,-0.11886815415830299,0.49586762773008175,0.0348157913137932,0.34218368225798557,-0.5071004486083943,80.62016879284127,19.854089076501886,0.15368394547209532,2,-0.19750022888183594,-0.2474994659423828,0.11749982833862305,-0.01999950408935547,0.43499946594237926,2,-0.01971390568966236,-2.833319204848784,28.6200008392334,-2.7714441416894453,28.46500015258789,2.0000000000000506,28.51499938964844,-0.01971390568966236
6793,2007-02-15,28.7549991607666,28.79999923706055,28.524999618530273,28.60000038146973,2070200.0,0.0033147004138267544,1.2449046321525525,-15.499523173755128,67.64708357292074,59.00657811727963,-0.20039113177609735,-0.287800142231049,-0.10024196399227847,-0.5054046752670303,7.53602604168839,0.274999618530277,0.13598443424251982,0.25849905014037944,-0.055978092184162165,0.572976192464921,0.10126047897810864,0.41573762130265024,-0.5894577529907181,90.7216089413591,25.391365447372507,0.15723857116227008,2,-0.2849998474121058,-0.33499908447265625,0.003750324249267578,-0.11499881744384766,0.1750011444091797,3,-0.024865180528845343,-1.1999923705860662,28.65999984741211,-2.833319204848784,28.6200008392334,-2.7714441416894453,28.46500015258789,-0.024865180528845343
6794,2007-02-16,29.045000076293945,29.04999923706055,28.71500015258789,28.7549991607666,3303000.0,0.010085234706701751,1.2333329094769745,1.8709883835401098,71.42860681543958,60.03366478477148,-0.4796982452093417,-0.549255426501162,-0.3726596925905348,-0.780727530702471,8.363876437888567,0.3349990844726598,0.13539880266258209,0.5124999999999993,0.12444801420405582,0.9005519857959428,0.31847400710202933,0.7065259928979692,-0.8540803553466745,99.22493457335861,31.30919694416538,0.19402599289797165,2,-0.4500007629394496,-0.5,-0.2937502861022949,-0.4049997329711914,-0.36499977111816406,4,-0.027887741911334807,1.2449046321525525,28.7549991607666,-1.1999923705860662,28.65999984741211,-2.833319204848784,28.6200008392334,-0.027887741911334807
6795,2007-02-20,28.959999084472656,29.125,28.75,28.96500015258789,3055400.0,-0.0029265275124121803,1.3076868903834642,-0.017245008023993053,61.81815659700749,59.9579021990867,-0.3745094341157049,-0.4424399795235061,-0.28230637683916626,-0.6801163701653579,8.740097113943055,0.375,0.13583028821816612,0.3992490768432617,-0.027035660458849975,0.8255338141453734,0.18610670819220587,0.6123914454943176,-0.7175345925585894,75.91225632558061,9.092187044136622,0.21314236865105604,2,-0.3274993896484375,-0.3774986267089844,-0.24624919891357422,-0.31999874114990234,-0.14999961853026988,1,-0.009495843481490795,1.2333329094769745,29.045000076293945,1.2449046321525525,28.7549991607666,-1.1999923705860662,28.65999984741211,-0.009495843481490795
6796,2007-02-21,28.75,29.020000457763672,28.72500038146973,28.895000457763672,2713400.0,-0.007251349831197018,-2.0256465432920647,28.993897787948132,54.14010649580679,59.956616394216695,-0.15756493273852712,-0.20806065539230545,-0.06831766305158737,-0.4599607337002283,9.316360720089282,0.29500007629394176,0.12792011857627728,0.16700000762939382,-0.24941833714496653,0.5834183524037542,-0.04120916475778813,0.37520918001657577,-0.43693266743905923,37.50003973640459,-26.891377394679807,0.2082091723871808,2,-0.11750030517578125,-0.16749954223632812,-0.03000020980834961,-0.1099996566772461,0.20999908447265625,2,0.0066087142280908395,1.3076868903834642,28.959999084472656,1.2333329094769745,29.045000076293945,1.2449046321525525,28.7549991607666,0.0066087142280908395
6797,2007-02-22,28.864999771118164,28.899999618530273,28.665000915527344,28.690000534057614,3845200.0,0.003999992038892675,-1.088891526228341,-1.206887479940042,54.43036599410393,60.178389597538626,-0.21787710463409482,-0.2907100022309663,-0.17307356408607433,-0.569221428507042,9.794673464549083,0.2349987030029297,0.12327240190930411,0.25199975967407084,-0.15428497295635424,0.6582844923044959,0.0488573933588583,0.4551421259892834,-0.4869778251621,56.666656070292106,-3.789026364932866,0.203142366315213,2,-0.14499950408935547,-0.2824993133544922,-0.1862497329711914,-0.22499942779541016,0.24500083923339488,3,0.010219992330958494,-2.0256465432920647,28.75,1.3076868903834642,28.959999084472656,1.2333329094769745,29.045000076293945,0.010219992330958494
6798,2007-02-23,28.59000015258789,28.864999771118164,28.42499923706055,28.809999465942386,3349600.0,-0.009527095815376807,1.6666705198970972,-1.257144414168932,48.17925464789868,59.49647230990889,0.09887374795708581,4.366414214729275e-05,0.10177090424877377,-0.29401536597593747,9.596691410682235,0.44000053405761363,0.10994527264137588,-0.03299989700317241,-0.42579535730979146,0.35979556330344664,-0.2293976271564837,0.1633978331501389,0.5349998474121094,23.57153367011585,-32.751821879628494,0.19639773015330964,2,0.17500019073486328,-0.00749969482421875,0.03875017166137695,0.05000019073486328,0.3850002288818395,4,0.017663489264475807,-1.088891526228341,28.864999771118164,-2.0256465432920647,28.75,1.3076868903834642,28.959999084472656,0.017663489264475807
6799,2007-02-26,28.899999618530273,28.934999465942386,28.6299991607666,28.665000915527344,2210600.0,0.010842933343402583,1.0000125072698274,-1.068179256651882,57.92079768851625,59.71812461169036,-0.16848860280708422,-0.27482184483985606,-0.20220565864296347,-0.6005666144644088,10.068709059774845,0.34499931335449574,0.13425485077243238,0.2457495689392104,-0.12952927782944812,0.6210284157078689,0.05811014555488114,0.43338899232353967,0.2110003662109392,67.85712339442276,10.122067119442491,0.18763942338432846,2,-0.125,-0.26999950408935547,-0.28499937057495117,-0.25999927520751953,0.3150005340576172,0,0.0010380860567995587,1.6666705198970972,28.59000015258789,-1.088891526228341,28.864999771118164,-2.0256465432920647,28.75,0.0010380860567995587
6800,2007-02-27,28.315000534057614,29.165000915527344,27.28499984741211,28.90500068664551,5669600.0,-0.02024218312091486,2.387387449309231,-2.510652803817995,44.48742033023375,57.75938187704339,0.4391798855991702,0.32112858081293183,0.37875780066351794,-0.014049000869324146,11.13014661669516,1.8800010681152344,0.14866108010120627,-0.33574953079223846,-0.7227249226185961,0.05122586103411919,-0.5292372267054155,-0.1422618348790614,0.10999870300293679,54.787239439077304,-3.76402507375235,0.19348769591317846,2,-0.09000015258788707,-0.09000015258788707,0.29999971389770863,0.32499980926514027,1.1700000762939453,1,0.012890685651908873,1.0000125072698274,28.899999618530273,1.6666705198970972,28.59000015258789,-1.088891526228341,28.864999771118164,0.012890685651908873
6801,2007-02-28,28.15999984741211,28.60000038146973,28.09000015258789,28.32500076293945,5487400.0,-0.005474154466607484,-2.3442604497586346,0.279662496363098,45.816707334031946,56.20761105288435,0.5834202797448285,0.46242774427348365,0.5228416348667011,0.14701311242199822,11.71829668240187,0.5100002288818395,0.1473849271308616,-0.4670001983642571,-0.9120001939617488,-0.022000202766765398,-0.689500196163003,-0.24450020056551125,1.0050010681152344,46.54252674852029,-17.25046850221672,0.22249999779874557,2,0.06500053405761719,0.06500053405761719,0.4550004005432129,0.48000049591064453,1.2150001525878906,2,0.023082372942200502,2.387387449309231,28.315000534057614,1.0000125072698274,28.899999618530273,1.6666705198970972,28.59000015258789,0.023082372942200502
6802,2007-03-01,28.059999465942386,28.21500015258789,27.86000061035156,28.10000038146973,4067400.0,-0.003551149929388653,1.6296217804717044,0.2424284459240816,43.62934078599018,53.53897296544762,0.6586212067580561,0.5463339456634166,0.612955937553977,0.24976072115375203,12.46665715489306,0.3549995422363317,0.14492391230542268,-0.53900051116943,-1.051246201218106,-0.026754821120754002,-0.7951233561937698,-0.28287766614509025,1.1050014495849574,41.223360543472495,-24.522634563041294,0.25612284502433835,3,0.1650009155273402,0.1650009155273402,0.5550007820129359,0.5800008773803675,1.215000152587887,3,0.03207411388666048,-2.3442604497586346,28.15999984741211,2.387387449309231,28.315000534057614,1.0000125072698274,28.899999618530273,0.03207411388666048
6803,2007-03-02,27.75,28.165000915527344,27.75,27.95499992370605,2125000.0,-0.01104773598868547,-3.0487909265996147,5.124880793438782,36.21621584468459,49.62648507980818,0.9063856874328806,0.8216711098985705,0.9073289547687153,0.5612116984059696,13.205673949544522,0.41500091552734375,0.1097081483076181,-0.8002499580383287,-1.4333331229697635,-0.16716679310689386,-1.116791540504046,-0.48370837557261126,1.3628009033203128,24.734036617014755,-38.545401565061624,0.3165415824657166,3,0.47500038146972656,0.47500038146972656,0.8650002479553223,0.8900003433227539,1.6800003051757812,4,0.04900903100365972,1.6296217804717044,28.059999465942386,-2.3442604497586346,28.15999984741211,2.387387449309231,28.315000534057614,0.04900903100365972
6804,2007-03-05,27.920000076293945,28.10000038146973,27.57500076293945,27.68000030517578,3390000.0,0.006126128875457493,-1.3333375718966247,-1.1707310265261324,40.58721331283893,47.267491381567226,0.6258355612233686,0.6258720954748682,0.716908114638322,0.3974985236404862,13.948045383398739,0.5249996185302805,0.07768415258916761,-0.5934998512268059,-1.283733038155205,0.09673333570159315,-0.9386164446910072,-0.24838325776260461,1.1110327728271479,33.77658872919926,-29.334003493443205,0.34511659346420015,3,0.30500030517578125,0.30500030517578125,0.6850004196166992,0.7200002670288086,1.4249992370605433,0,0.03778654377839907,-3.0487909265996147,27.75,1.6296217804717044,28.059999465942386,-2.3442604497586346,28.15999984741211,0.03778654377839907
6805,2007-03-06,27.96500015258789,28.045000076293945,27.84499931335449,28.020000457763672,3217000.0,0.001611750579189719,2.809554950045481,-0.22916815678420713,38.24055348079398,45.50087437989913,0.4747802914092496,0.5612088799048962,0.647881793864947,0.35767380216797307,15.155197730872663,0.20000076293945668,0.022673098980583006,-0.5177497863769531,-1.2490819977753809,0.21358242502147462,-0.8834158920761688,-0.15208368067773748,0.9495501296386699,38.04873510174089,-22.65525711768926,0.36566610569921426,3,0.26000022888183594,0.26000022888183594,0.632500171661377,0.6750001907348633,1.2849998474121094,1,0.04469873031215865,-1.3333375718966247,27.920000076293945,-3.0487909265996147,27.75,1.6296217804717044,28.059999465942386,0.04469873031215865
6806,2007-03-07,27.45000076293945,27.93000030517578,27.44499969482422,27.864999771118164,5047200.0,-0.01841585506305754,-1.282349667673445,7.545394645581976,31.44172227819452,42.94658063368698,0.8783500486301463,1.0389007227009834,1.1370496838451167,0.874666894049895,16.59842016040731,0.5200004577636719,-0.08527970367813964,-0.9752491950988791,-1.8369758038962765,-0.11352258630148171,-1.4061124994975778,-0.5443858907001804,1.3573855577441414,0.6494889794943145,-55.15851939707064,0.43086330439869813,3,0.774999618530277,0.774999618530277,1.147499561309818,1.1899995803833043,1.7899990081787145,2,0.07413478290898934,2.809554950045481,27.96500015258789,-1.3333375718966247,27.920000076293945,-3.0487909265996147,27.75,0.07413478290898934
6807,2007-03-08,27.57999992370605,27.774999618530273,27.540000915527344,27.645000457763672,3425400.0,0.004735852719615075,-2.2413938253903525,0.15662816724041184,32.169956145428586,41.167769688968086,0.6111765202467971,0.8924378327337941,0.96672284808092,0.7502318535980308,18.805897220277647,0.32499885559082387,-0.1729690470713443,-0.8057499885559132,-1.7469038869899194,0.13540390987809303,-1.276326937772918,-0.3351730393389083,1.0911477343916012,18.749999999999506,-31.29327888385782,0.4705769492170032,3,0.6450004577636754,0.6450004577636754,1.0337505340576207,1.0600004196167028,1.7199993133544993,3,0.06508339670991359,-1.282349667673445,27.45000076293945,2.809554950045481,27.96500015258789,-1.3333375718966247,27.920000076293945,0.06508339670991359
6808,2007-03-09,27.60000038146973,27.73500061035156,27.53000068664551,27.59499931335449,3091400.0,0.0007251797613851974,-2.037073666958714,-0.0769388773145803,26.115689451881323,37.633868773786425,0.4872118898756135,0.8540032341343569,0.9124044244542162,0.7371658542198141,20.856978017562877,0.20499992370604758,-0.24085344778870166,-0.7462495803832958,-1.7508275208757489,0.2583283601091573,-1.2485385506295223,-0.24396061013706927,0.9485324803005781,23.664202161271668,-19.32522483000225,0.5022889702462261,3,0.6249999999999964,0.6249999999999964,1.0374999046325648,1.0849990844726527,1.9949989318847585,4,0.060688377315571085,-2.2413938253903525,27.57999992370605,-1.282349667673445,27.45000076293945,2.809554950045481,27.96500015258789,0.060688377315571085
6809,2007-03-12,28.05500030517578,28.114999771118164,27.60000038146973,27.60000038146973,4908400.0,0.016485504254251104,-1.2637339604529207,90.98054919895469,36.67158064581374,36.7654421421842,-0.11203843237218081,0.382379136846847,0.42718256249742126,0.293493134556595,22.856970611537808,0.514999389648434,-0.3147993855839921,-0.26824970245361257,-1.2776121920569672,0.741112787149742,-0.7729309472552899,0.23643154234806474,0.383179239899917,91.04485684923122,50.06279423184299,0.5046812448016772,3,-0.032500267028808594,0.1700000762939453,0.53125,0.6299991607666016,1.3950004577636683,0,0.04901087096927714,-2.037073666958714,27.60000038146973,-2.2413938253903525,27.57999992370605,-1.282349667673445,27.45000076293945,0.04901087096927714
6810,2007-03-13,27.520000457763672,28.0,27.51000022888184,27.940000534057614,3008400.0,-0.019069678901889375,-1.2272689835144788,-0.9230772455365932,33.467736560104626,35.39333427841449,0.3333909231219714,0.888506167129119,0.9328577094766288,0.8346686152788649,24.51659283442236,0.5450000762939418,-0.3759794779519581,-0.7559995651245117,-1.8241830239228882,0.3121838936738648,-1.2900912945237017,-0.2219078357253217,0.8188611022868777,11.194142447611972,-28.979669753422257,0.5340917293991887,3,0.3099994659423828,0.7049999237060547,1.0624995231628418,1.164999008178711,1.965000152587887,1,0.06631536428902796,-1.2637339604529207,28.05500030517578,-2.037073666958714,27.60000038146973,-2.2413938253903525,27.57999992370605,0.06631536428902796
6811,2007-03-14,27.65999984741211,27.739999771118164,27.354999542236328,27.520000457763672,3589800.0,0.005087187039233498,1.5666747199369302,-0.3333318195648549,33.911870746341805,34.31361538512023,0.12852343698034474,0.7092625642998378,0.7668124573756288,0.6977298576301436,26.187533165485878,0.38500022888183594,-0.49036015039393277,-0.5680001258850105,-1.6571683350355784,0.5211680832655574,-1.1125842304602962,-0.023416021309724755,0.5894755261158053,40.13160701602925,1.9595919286804957,0.5445841045752847,3,0.10000038146972656,0.5650005340576172,0.9250001907348633,1.0249996185302734,1.899999618530277,2,0.05748373685318908,-1.2272689835144788,27.520000457763672,-1.2637339604529207,28.05500030517578,-2.037073666958714,27.60000038146973,0.05748373685318908
6812,2007-03-15,28.09499931335449,28.1200008392334,27.67499923706055,27.690000534057614,5088400.0,0.01572666190679972,-1.0459779186727154,2.892861035422343,43.66195600834834,35.14091984774954,-0.3363611629506522,0.24218111696606925,0.3159265246047731,0.2668347283365584,27.49883805681125,0.46000099182128906,-0.5207755746952714,-0.10475063323974965,-1.175900443028599,0.9663991765490998,-0.6403255381341744,0.4308242716546751,0.04713896041843668,96.73183222341575,54.37020078395346,0.5355749048944254,3,-0.35749912261962535,0.13000106811523793,0.432500839233402,0.5900001525878942,1.6850013732910227,3,0.040754599955423965,1.5666747199369302,27.65999984741211,-1.2272689835144788,27.520000457763672,-1.2637339604529207,28.05500030517578,0.040754599955423965
6813,2007-03-16,28.040000915527344,28.165000915527344,27.98500061035156,28.09499931335449,4575000.0,-0.0019575867297139116,-1.1818349960118326,-0.13579892246250347,38.219182305637034,34.87780529139377,-0.26362282701014195,0.2538839101547694,0.35681201866262313,0.32661733824443573,29.11000047411284,0.1800003051757848,-0.5488948405283125,-0.12399911880493164,-1.164406532410304,0.9164082948004406,-0.6442028256076178,0.3962045879977545,-0.6850013732910156,84.56792739842797,43.554583909760524,0.5202037068026855,3,-0.2800006866455078,0.1849994659423828,0.46374940872192383,0.6449985504150391,1.7149982452392578,4,0.04493574466452577,-1.0459779186727154,28.09499931335449,1.5666747199369302,27.65999984741211,-1.2272689835144788,27.520000457763672,0.04493574466452577
6814,2007-03-19,28.23500061035156,28.2450008392334,28.04999923706055,28.170000076293945,2130600.0,0.006954339816595212,3.588219454728964,-1.181862320097116,48.77300595549788,36.04807778858309,-0.45733428761448636,-0.005175686484268027,0.1503191292358963,0.13838268473357473,29.862305195693,0.2049999237060547,-0.5594659492970777,0.11150054931640341,-0.8441145555377929,1.0671156541705997,-0.36630700311069475,0.5893081017435016,-0.8638010406494097,98.87638041477231,57.14310692971493,0.4778075524270985,3,-0.43500041961669567,-0.010000228881832385,0.24874925613403676,0.44999885559082387,1.7150001525878906,0,0.04816712143099178,-1.1818349960118326,28.040000915527344,-1.0459779186727154,28.09499931335449,1.5666747199369302,27.65999984741211,0.04816712143099178
6815,2007-03-20,28.684999465942386,28.69499969482422,28.170000076293945,28.184999465942386,3981000.0,0.015937625141252854,1.01922752448376,7.69224449074252,57.38397213066998,38.930549994413695,-0.8878249927774853,-0.5026018238581003,-0.29941092579870343,-0.30727521083426623,29.977556819103935,0.5249996185302734,-0.5073589044575186,0.5752493858337431,-0.3365990332361015,1.4870978049035877,0.11932517629882256,1.0311735953686636,-1.278847845458987,99.25371434753053,55.72753915442036,0.4559242095349215,3,-0.6599998474121129,-0.4599990844726598,-0.25124931335449574,-3.552713678800501e-15,1.3199996948242152,1,0.026669036473413454,3.588219454728964,28.23500061035156,-1.1818349960118326,28.040000915527344,-1.0459779186727154,28.09499931335449,0.026669036473413454
6816,2007-03-21,28.940000534057614,28.959999084472656,28.57500076293945,28.81999969482422,3349400.0,0.008889700988768956,3.812540978720912,0.24000167846678977,61.8598677912668,42.229429066173495,-1.0160959929601958,-0.7827718058059254,-0.5553654192695419,-0.5549713840505,30.219008371000978,0.3849983215332067,-0.47137272399084296,0.8207504272460895,-0.12259877507009875,1.7640996295622777,0.34907582608799714,1.2924250284041818,-1.4565180291137665,98.44369238990042,52.36967355695867,0.47167460115809356,3,-0.7825012207031214,-0.7150001525878871,-0.5125007629394496,-0.2550010681152308,1.1000003814697301,2,0.0188320686329142,1.01922752448376,28.684999465942386,3.588219454728964,28.23500061035156,-1.1818349960118326,28.040000915527344,0.0188320686329142
6817,2007-03-22,29.15999984741211,29.44499969482422,29.0,29.17499923706055,5721000.0,0.00760191117120379,-1.6567218565669908,-0.12499403957724065,69.47516228292025,47.04714826962227,-1.104558974420737,-1.03247269522425,-0.7629817302492903,-0.7679888998022086,31.10100111440841,0.5049991607666051,-0.4226174780878118,1.025999736785888,0.026028382809730743,2.025971090762045,0.5260140597978094,1.5259854137739666,-1.5583960161059558,80.47945026520006,30.396322271239214,0.49998567698807894,3,-0.7600002288818359,-0.7950000762939453,-0.7224998474121094,-0.47500038146972656,0.7900009155273402,3,0.013717408114656715,3.812540978720912,28.940000534057614,1.01922752448376,28.684999465942386,3.588219454728964,28.23500061035156,0.013717408114656715
6818,2007-03-23,29.09499931335449,29.36000061035156,28.97500038146973,29.25,3651000.0,-0.0022290992591822434,1.0533241102899673,10.33379959308019,66.7140926923765,50.3852051636848,-0.8998166519664643,-0.9778330708583169,-0.6893219379364162,-0.6959943122045118,33.03082731532611,0.38500022888182883,-0.2944971892930255,0.9357492446899371,-0.13565515470249068,2.007153644082365,0.40004704499372323,1.471451444386151,-1.3090558956965275,74.91037515279262,21.824198308308148,0.5357021996962139,3,-0.6949996948242152,-0.7299995422363246,-0.6574993133544886,-0.4099998474121058,0.9549999237060618,4,0.023543611942159703,-1.6567218565669908,29.15999984741211,3.812540978720912,28.940000534057614,1.01922752448376,28.684999465942386,0.023543611942159703
6819,2007-03-26,28.93000030517578,29.059999465942386,28.729999542236328,29.03499984741211,3253200.0,-0.005671043549500099,3.2580970663514948,0.6774134006029501,63.27374980585418,53.696984413212526,-0.6678809725140447,-0.8542701194712734,-0.5262679167397835,-0.5267259555594457,34.58938664108748,0.3649997711181605,-0.17121644602910635,0.7692502021789558,-0.30659571887927584,1.8450961232371874,0.23132724164983998,1.3071731627080716,-0.9781512598011943,59.607878922968524,4.4287372902383595,0.5379229605291159,3,-0.5300006866455078,-0.5650005340576172,-0.4850006103515625,-0.24500083923339844,1.0049991607666051,0,0.028517070407469758,1.0533241102899673,29.09499931335449,-1.6567218565669908,29.15999984741211,3.812540978720912,28.940000534057614,0.028517070407469758
6820,2007-03-27,28.68000030517578,28.85000038146973,28.57999992370605,28.80500030517578,3185000.0,-0.008641548474345284,1.5116303827114326,1.1904813805631245,68.24927780997581,57.512251864727425,-0.26376891055061336,-0.6066251840645052,-0.2745492556165985,-0.27187110803790304,33.56884535588171,0.3500003814697301,-0.02789046191661626,0.5010002136230476,-0.5979971718590562,1.5999975991051514,-0.04849847911800609,1.0504989063641013,-0.5788361948562297,12.068927717975498,-47.94207561496496,0.5494986927410526,3,-0.12000083923339844,-0.3150005340576172,-0.1100006103515625,0.07499980926513672,1.029998779296875,1,0.044281744918059696,3.2580970663514948,28.93000030517578,1.0533241102899673,29.09499931335449,-1.6567218565669908,29.15999984741211,0.044281744918059696
6821,2007-03-28,28.809999465942386,28.8799991607666,28.61000061035156,28.70499992370605,3454800.0,0.004532746143072641,1.2040794083301185,-0.8399963378906818,68.24927780997584,60.2441765093527,-0.23857422954660734,-0.7224727436331229,-0.3961256561279889,-0.3995632817474366,32.516611891125585,0.2699985504150426,0.05986801838392353,0.5984993934631397,-0.5360027397868414,1.733001526713121,0.031248326838149154,1.1657504600881303,-0.5744517971723688,26.58954949074952,-37.04448608689564,0.5672510666249914,3,-0.09499931335449574,-0.4449996948242223,-0.20249938964844105,-0.009999275207523084,0.9200000762939418,2,0.041478643421596795,1.5116303827114326,28.68000030517578,3.2580970663514948,28.93000030517578,1.0533241102899673,29.09499931335449,0.041478643421596795
6822,2007-03-29,28.959999084472656,29.0,28.739999771118164,28.934999465942386,3675200.0,0.005206512367610161,3.9523169424715263,0.23809264305172118,69.42858466325706,63.711887882421586,-0.2826988742597045,-0.8449084151704014,-0.5361081717606098,-0.5450030587451948,31.134166092459957,0.26000022888183594,0.22164024984971675,0.7034990310668938,-0.47619763383989167,1.8831956959736793,0.11365069861350108,1.2933473635202866,-0.6035062130972193,48.71779823692718,-19.147123438566823,0.5898483324533932,3,-0.21249961853027344,-0.5949993133544922,-0.35249900817871094,-0.13249874114990234,0.9000015258789027,3,0.0372928820855436,1.2040794083301185,28.809999465942386,1.5116303827114326,28.68000030517578,3.2580970663514948,28.93000030517578,0.0372928820855436
6823,2007-03-30,29.11000061035156,29.2450008392334,28.645000457763672,29.04999923706055,4057600.0,0.005179610863984108,2.636345771489342,2.400091554131437,66.5101982092988,65.6826870217328,-0.29609708233457965,-0.9357757063455061,-0.6726923240346281,-0.6841771884659025,29.693409402963276,0.6000003814697266,0.3890875784304342,0.7855005264282191,-0.4275808796362419,1.9985819324926801,0.1789598233959886,1.3920412294604496,-0.6446570566312424,79.69924165069997,14.156440059114459,0.6065407030322297,3,-0.3025007247924769,-0.7450008392333949,-0.4587502479553187,-0.28250026702880504,0.7549991607666051,4,0.028856067845260958,3.9523169424715263,28.959999084472656,1.2040794083301185,28.809999465942386,1.5116303827114326,28.68000030517578,0.028856067845260958
6824,2007-04-02,28.97500038146973,29.170000076293945,28.7549991607666,29.0,5201000.0,-0.004637589352499805,1.2739790452799624,-0.41665077245850624,76.02865598959477,67.75431856161333,-0.05038781741955134,-0.7564695650274231,-0.5278235049519537,-0.5383859911943354,27.919567621588172,0.41500091552734375,0.4882508345476211,0.5977502822876026,-0.632895244768612,1.8283958093438173,-0.017572481240506477,1.2130730458157117,-0.41169121363902406,59.39848330140157,-12.481254292459568,0.6153227635281077,4,0.03499984741210582,-0.610000610351566,-0.3012499809265172,-0.1475000381469762,0.9349994659423793,0,0.037100909109161195,2.636345771489342,29.11000061035156,3.9523169424715263,28.959999084472656,1.2040794083301185,28.809999465942386,0.037100909109161195
6825,2007-04-03,29.21500015258789,29.25,28.979999542236328,29.05500030517578,3773400.0,0.008282994580101732,1.3478347403512845,-6.40009155413229,76.85668580825576,69.4206316746121,-0.23166254044889456,-0.9465510699991242,-0.7572190432470975,-0.767686345427812,26.110076687536864,0.2749996185302699,0.6302012919163928,0.7752500534057631,-0.49361351576203205,2.0441136225735583,0.14081826882186732,1.409681837989659,-0.5699996948242188,94.53126862646928,17.865788371178212,0.634431784583897,4,-0.2025003433227539,-0.8500003814697266,-0.5125002861022949,-0.3874998092651367,0.6450004577636683,1,0.024644850576552857,1.2739790452799624,28.97500038146973,2.636345771489342,29.11000061035156,3.9523169424715263,28.959999084472656,0.024644850576552857
6826,2007-04-04,29.48500061035156,29.520000457763672,29.15999984741211,29.25,5267200.0,0.009241843448689835,1.3606573779923457,1.4687552154113694,75.45792126765454,70.08538267291591,-0.4651390877623456,-1.1133600412211457,-1.0103577851516086,-1.024749876454333,23.856095426668116,0.3600006103515625,0.7266808262033351,0.9435005187988246,-0.3175311190257979,2.204532156623447,0.31298469988651334,1.5740163377111358,-0.7600002288818324,96.00001743861567,20.969253122747133,0.6305158189123105,4,-0.43500041961669567,-1.047500610351559,-1.2600002288818324,-1.0350008010864222,0.3449993133544922,2,0.007630946903969482,1.3478347403512845,29.21500015258789,1.2739790452799624,28.97500038146973,2.636345771489342,29.11000061035156,0.007630946903969482
6827,2007-04-05,29.375,29.420000076293945,29.190000534057614,29.28499984741211,3202400.0,-0.003730731153959721,1.55554613656597,0.3829783780274066,73.96766889795668,70.89133558464704,-0.3592080193724314,-0.9085703512975343,-0.8831364772311971,-0.9038375479329481,21.480306217683395,0.2950000762939453,0.7564362753205103,0.7437499046325691,-0.4842216380680604,1.9717214473331985,0.12976413328225433,1.3577356759828838,-0.5545996093749999,83.42851911272321,9.207404595277978,0.6139857713503144,4,-0.3249998092651367,-0.9375,-1.1499996185302734,-0.9250001907348633,0.6000003814697301,3,0.012085090799534681,1.3606573779923457,29.48500061035156,1.3478347403512845,29.21500015258789,1.2739790452799624,28.97500038146973,0.012085090799534681
6828,2007-04-09,29.274999618530273,29.42499923706055,29.20000076293945,29.375,1769800.0,-0.0034042683053523426,1.2499976158005577,-1.1111134658585173,69.33083274541175,71.56434480015344,-0.2581351204684452,-0.7132160913047372,-0.7707520980204379,-0.7937154875439205,18.96664522918665,0.22499847412110086,0.745240029343492,0.5599995613098159,-0.5983339398840108,1.7183330625036426,-0.01916718928709571,1.1391663119067275,-0.3706472198486317,67.973800803329,-2.9993496352541484,0.579166750596913,4,-0.22499942779541016,-0.8374996185302734,-1.0499992370605469,-0.8249998092651367,0.899999618530277,0,0.01998295472055256,1.55554613656597,29.375,1.3606573779923457,29.48500061035156,1.3478347403512845,29.21500015258789,0.01998295472055256
6829,2007-04-10,29.43000030517578,29.47500038146973,29.170000076293945,29.209999084472656,3909600.0,0.005294643506925878,-1.0333405388909611,-2.200003814682714,65.55323806952626,71.26478482899238,-0.37409185302033876,-0.8009907134656906,-0.9076049806497579,-0.9304052179032496,17.822897998519206,0.3050003051757848,0.6878310051364238,0.6462502479553223,-0.5103639402609232,1.8028644361715678,0.06794315384719951,1.224557342063445,-0.4517701394042959,83.33333333333334,15.27912300565697,0.5783070941081234,4,-0.36499977111816406,-0.9925003051757812,-1.2049999237060547,-0.9800004959106445,0.9400005340576172,1,0.014780817581774963,1.2499976158005577,29.274999618530273,1.55554613656597,29.375,1.3606573779923457,29.48500061035156,0.014780817581774963
6830,2007-04-11,29.34499931335449,29.4950008392334,29.295000076293945,29.43000030517578,4839000.0,-0.0028882429813071875,-1.1621766519233347,-0.3863660008323091,59.10108680184689,70.2483191614225,-0.20656298883196555,-0.6031804782645658,-0.808615926355305,-0.8291580460768024,16.479495220002804,0.20000076293945312,0.646084353419031,0.46999931335448863,-0.546263131308951,1.4862617580179283,-0.03813190897723118,0.9781305356862084,-0.3017567125439413,51.38865341414728,-12.291849212885097,0.5081312223317207,4,-0.26249885559081676,-0.9074993133544886,-1.119998931884762,-0.8949995040893519,0.8050003051757848,2,0.01925372456221175,-1.0333405388909611,29.43000030517578,1.2499976158005577,29.274999618530273,1.55554613656597,29.375,0.01925372456221175
6831,2007-04-12,29.25,29.29999923706055,29.114999771118164,29.274999618530273,4206000.0,-0.0032373254584217026,3.9333943694205473,0.29410972736451146,52.14285844037183,68.32768291443524,-0.0475905864827304,-0.403650098200913,-0.7085035275773279,-0.722211969043947,14.58277705994936,0.22999954223632457,0.6271201524145624,0.29549999237060476,-0.5559685901085629,1.1469685748497724,-0.1302342988689773,0.7212342836101868,-0.14954645635507902,35.52627616322843,-24.954030167219102,0.42573429123958306,4,-0.16749954223632812,-0.8125,-1.0249996185302734,-0.8000001907348633,1.235000610351559,3,0.020854721721420777,-1.1621766519233347,29.34499931335449,-1.0333405388909611,29.43000030517578,1.2499976158005577,29.274999618530273,0.020854721721420777
6832,2007-04-13,29.239999771118164,29.315000534057614,29.15500068664551,29.20000076293945,3334600.0,-0.0003418881669003948,-1.4615520049298196,-1.5999847409782455,53.54524002723462,66.887132005317,0.00704554094335208,-0.3198710235367628,-0.6929174469201911,-0.6989244707428277,13.885784903126785,0.15999984741210227,0.6119769421847963,0.22824974060058523,-0.5286082266196068,0.9851077078207773,-0.1501792430095108,0.6066787242106813,-0.125,32.89464438086633,-24.696221586804604,0.37842898361009664,4,-0.10249996185302734,-0.8024997711181641,-1.0149993896484375,-0.7899999618530273,1.1849994659423864,4,0.02017784395370148,3.9333943694205473,29.25,-1.1621766519233347,29.34499931335449,-1.0333405388909611,29.43000030517578,0.02017784395370148
6833,2007-04-16,29.29999923706055,29.375,29.25,29.28499984741211,3450400.0,0.0020519653355692835,-1.9412081500762948,0.3749940393877814,59.53604294478545,65.05461944478265,-0.025891051563156964,-0.2958004451578127,-0.7499036608458347,-0.7440351827772425,13.345519082185334,0.13500022888183594,0.5909420499428215,0.22524929046631215,-0.38697235690319687,0.8374709378358212,-0.08086153321844236,0.5313601141510667,-0.18499946594238637,48.68393314259994,-8.294397555428745,0.30611082368475484,4,-0.04999923706055043,-0.8624992370605504,-1.0749988555908239,-0.8499994277954137,1.1500015258788991,0,0.023037582320322825,-1.4615520049298196,29.239999771118164,3.9333943694205473,29.25,-1.1621766519233347,29.34499931335449,0.023037582320322825
6834,2007-04-17,29.59499931335449,29.65500068664551,29.2450008392334,29.29999923706055,6314000.0,0.010068262251720528,-1.0247062424941895,19.667472024409925,73.04780472618312,64.63141043566347,-0.24998398262625798,-0.5098278699083316,-1.0361437870948151,-1.028187768513117,13.261319376291231,0.4099998474121129,0.5595222060824945,0.45224943161010245,-0.06143151041481332,0.9659303736350182,0.1954089605976428,0.7090899026225621,-0.43999862670897727,88.88865341414703,25.146068161599757,0.256840471012458,4,-0.2099990844726527,-1.0899991989135707,-1.369998931884762,-1.144999504089352,0.4850006103515625,1,0.01959790292829444,-1.9412081500762948,29.29999923706055,-1.4615520049298196,29.239999771118164,3.9333943694205473,29.25,0.01959790292829444
6835,2007-04-18,29.45000076293945,29.6200008392334,29.434999465942386,29.51499938964844,4576800.0,-0.004899427395817169,-2.894715708320165,-0.2203342708434652,66.00001716612138,63.58053220215979,-0.07615332948580189,-0.32103859272931246,-0.8814717025875289,-0.8759488528132735,14.44715709165694,0.18500137329101207,0.5332839417522521,0.269000816345212,-0.21418593736307656,0.7521875700535006,0.02740743949106772,0.5105941931993563,-0.22500007629393792,62.037115528616184,-6.140491677264691,0.24159337685414392,4,-0.06500053405761363,-0.9450006484985316,-1.3262505531311,-1.1025009155273402,0.6349983215332067,2,0.03123939057589764,-1.0247062424941895,29.59499931335449,-1.9412081500762948,29.29999923706055,-1.4615520049298196,29.239999771118164,0.03123939057589764
6836,2007-04-19,29.48500061035156,29.80500030517578,29.354999542236328,29.80500030517578,5188800.0,0.0011884497964480545,1.8125074505877024,4.9231762427367665,63.92575413545104,62.4647638952147,-0.12421579473465627,-0.33003603715106067,-0.9068366404843857,-0.9043095049694436,15.82694609916721,0.4500007629394531,0.49417697019478624,0.2767506599426248,-0.21066233204883744,0.7641636519340871,0.03304416394689369,0.520457155938356,-0.2399997711181605,50.76924882697909,-19.0490885408828,0.24370649599573144,4,-0.02500057220458629,-0.9050006866455043,-1.4575004577636683,-1.1475009918212855,0.5900001525878906,3,0.022553806831031586,-2.894715708320165,29.45000076293945,-1.0247062424941895,29.59499931335449,-1.9412081500762948,29.29999923706055,0.022553806831031586
6837,2007-04-20,29.559999465942386,29.70000076293945,29.5,29.70000076293945,5434200.0,0.002543627405064308,1.8571272870942754,0.4375044703525944,62.430911280864315,61.69810595470942,-0.19021600699179686,-0.39371752697794804,-0.9637157352475931,-0.970568927233078,16.28616612902805,0.21500015258789062,0.4328825052229739,0.33174953460693857,-0.1795674300446457,0.8430664992585228,0.07609105228114643,0.5874080169327307,-0.2253987121582064,56.24980841345971,-11.809789836063025,0.25565848232579125,4,-0.09999942779541371,-0.8199996948242223,-1.5674991607666051,-1.222499847412113,0.7000007629394531,4,0.031292326154299,1.8125074505877024,29.48500061035156,-2.894715708320165,29.45000076293945,-1.0247062424941895,29.59499931335449,0.031292326154299
6838,2007-04-23,29.78000068664551,29.895000457763672,29.524999618530273,29.524999618530273,5617800.0,0.007442531281389275,-1.901955211153829,-1.821419326712288,71.24010846218425,62.32998044278254,-0.36995414484810496,-0.5900195058164677,-1.1633118831916143,-1.1794248510505412,16.978919504254726,0.37000083923339844,0.36517651872373946,0.5175006866455121,-0.04540077371103379,1.080402147002058,0.23604995646724092,0.7989514168237832,-0.42500114440918324,82.30771713709791,12.609227984003695,0.28145073017827277,4,-0.2750005722045934,-0.8400001525878942,-1.7987504005432164,-1.5550003051757848,0.3999996185302699,0,0.021658782254638353,1.8571272870942754,29.559999465942386,1.8125074505877024,29.48500061035156,-2.894715708320165,29.45000076293945,0.021658782254638353
6839,2007-04-24,29.7549991607666,29.920000076293945,29.3700008392334,29.3700008392334,4578000.0,-0.0008395408093500034,-1.8571513500123855,1.5097910153035827,66.07137788727357,63.10445723005217,-0.3285543918840155,-0.527065001860759,-1.1218048362086606,-1.1378015758836533,18.100775380249267,0.5499992370605469,0.30662610372002774,0.45124921798706197,-0.12968360312250837,1.0321820390966323,0.1607828074322768,0.7417156285418471,0.1400012969970703,70.7963257410802,4.063906795191301,0.2904664105547859,4,-0.23749923706054688,-0.7699995040893555,-1.7624988555908203,-1.529998779296875,0.8650016784667969,1,0.023357473425482,-1.901955211153829,29.78000068664551,1.8571272870942754,29.559999465942386,1.8125074505877024,29.48500061035156,0.023357473425482
6840,2007-04-25,29.95000076293945,30.0,29.809999465942386,29.88500022888184,6656800.0,0.006553574447078603,1.3030506201809828,0.16883329204853245,64.48595576386478,64.47591248821806,-0.4790932527734455,-0.655658935955568,-1.296082802073979,-1.3158368075340796,19.704238302884693,0.24500083923339844,0.27845167532559856,0.582750797271725,0.01133051106669214,1.1541710834767578,0.29704065416920855,0.8684609403742414,-0.5799999237060511,92.2481858022386,28.010959042298083,0.28571014310251613,4,-0.37250041961669567,-0.8650007247924769,-1.9375004768371547,-1.725000381469723,0.7199993133544957,2,0.004340539480969463,-1.8571513500123855,29.7549991607666,-1.901955211153829,29.78000068664551,1.8571272870942754,29.559999465942386,0.004340539480969463
6841,2007-04-26,30.0049991607666,30.040000915527344,29.81999969482422,29.854999542236328,6597600.0,0.0018363404482850676,-1.0000173395871443,2.307667478506077,70.3225385684066,66.3400567705705,-0.46458886401932276,-0.6498592803352352,-1.334288100824395,-1.3527380753267266,21.358478446516294,0.220001220703125,0.2592219312626476,0.5779992103576674,0.002029522844765097,1.1539688978705698,0.29001436660121627,0.8659840541141186,-0.6349983215332031,94.77585809327788,31.60440099933617,0.28798484375645145,4,-0.36249828338623047,-0.6974983215332031,-1.8799991607666016,-1.779998779296875,0.7300014495849574,3,0.0026662198281497407,1.3030506201809828,29.95000076293945,-1.8571513500123855,29.7549991607666,-1.901955211153829,29.78000068664551,0.0026662198281497407
6842,2007-04-27,30.040000915527344,30.114999771118164,29.645000457763672,29.645000457763672,5243000.0,0.0011665307695294391,-1.379740600886554,2.6333430820289156,75.75757575757564,68.14244930532497,-0.41814937950626074,-0.6322154613435238,-1.353033280605132,-1.3688562682910757,22.5725965236714,0.4699993133544922,0.2700438422057587,0.5590008735656724,-0.03485012868141624,1.152851875812761,0.26207537244212986,0.855926374689215,-0.6432000732421876,89.93302508487074,26.238445685181603,0.29692550112354354,4,-0.3600006103515625,-0.6925010681152344,-1.8487510681152344,-1.8150005340576172,-0.3400001525878942,4,0.001165108067423981,-1.0000173395871443,30.0049991607666,1.3030506201809828,29.95000076293945,-1.8571513500123855,29.7549991607666,0.001165108067423981
6843,2007-04-30,29.95000076293945,30.239999771118164,29.90999984741211,30.1299991607666,6295400.0,-0.002996010314412989,-1.538458716942376,-0.4556916182989457,68.30984969576463,67.6160098575007,-0.2528388749221335,-0.5017847138362619,-1.250549767681978,-1.260703363381598,23.43523117647024,0.3299999237060547,0.3090500025492453,0.4270007133483844,-0.1751308331004502,1.029132259797219,0.12593494012396533,0.7280664865728035,-0.5101079849243142,66.66673974524767,5.2309352492846415,0.301065773224418,4,-0.15250110626220348,-0.5400009155273402,-1.5675010681152308,-1.5850009918212855,-0.22500038146971946,0,0.010350566211871026,-1.379740600886554,30.040000915527344,-1.0000173395871443,30.0049991607666,1.3030506201809828,29.95000076293945,0.010350566211871026
6844,2007-05-01,30.04999923706055,30.059999465942386,29.834999084472656,30.024999618530273,4813000.0,0.003338847131010514,8.999999999998579,-0.13888800584927152,74.56446641403704,68.56761532949132,-0.31459076572342326,-0.5450633059508192,-1.345994537247389,-1.345775095786184,24.23561330889262,0.22500038146973012,0.3528761223031367,0.47324924468994567,-0.11466674943334709,1.0611652388132384,0.1792912476282993,0.767207241751592,-0.5460978995971715,68.06710028177562,5.138966202280251,0.29395799706164716,5,-0.25249958038330433,-0.639999389648441,-1.6674995422363317,-1.6849994659423864,-0.6549987792968786,1,0.0043261587825567105,-1.538458716942376,29.95000076293945,-1.379740600886554,30.040000915527344,-1.0000173395871443,30.0049991607666,0.0043261587825567105
6845,2007-05-02,29.934999465942386,30.15999984741211,29.920000076293945,30.10000038146973,5126200.0,-0.003826947555337523,-1.4615399663522715,-6.600137331196132,73.53950178215833,69.63580951245879,-0.1380795389149121,-0.3935339842590828,-1.2249432261703,-1.2221139450659884,24.995390469704873,0.23999977111816406,0.38047737180497165,0.3222495079040577,-0.26055217631549965,0.9050511921236151,0.030848665794277252,0.6136503500138382,-0.3722102537866263,48.73938535218732,-16.92559377975683,0.2914008421097795,5,-0.12999916076660512,-0.524999618530277,-1.5524997711181676,-1.5699996948242223,-0.33499908447265625,2,0.02288295926212891,8.999999999998579,30.04999923706055,-1.538458716942376,29.95000076293945,-1.379740600886554,30.040000915527344,0.02288295926212891
6846,2007-05-03,29.709999084472656,30.01499938964844,29.684999465942386,29.940000534057614,4161600.0,-0.007516298162146828,-1.3571365317675546,1.3939404448143309,64.07183508630449,69.81813437972991,0.13655331194080844,-0.15896312746359342,-0.9896111252716295,-0.9891935927741926,24.916735234002058,0.3299999237060547,0.3489170856805117,0.08599920272827077,-0.49510335112558224,0.6671017565821238,-0.20455207419865573,0.3765504796551973,-0.09303302759990473,10.92415154944206,-56.45353236429284,0.2905512769269265,5,0.095001220703125,-0.28499889373779297,-1.2474994659423828,-1.3449993133544922,0.0550003051757848,3,0.03231238712232121,-1.4615399663522715,29.934999465942386,8.999999999998579,30.04999923706055,-1.538458716942376,29.95000076293945,0.03231238712232121
6847,2007-05-04,29.729999542236328,29.875,29.61000061035156,29.84000015258789,3345000.0,0.000673189443958,1.9444326707074526,0.4782605090100997,63.19018476696402,68.92369841359434,0.16003244882447376,-0.15916472488637368,-1.0025417924141067,-0.9986823067041932,24.73631521154421,0.26499938964844105,0.3466041048439905,0.08824968338012695,-0.4824220536050099,0.6589214203652638,-0.19708618511244325,0.37358555187269715,0.5100002288818359,19.047474878974484,-48.60069112175141,0.28533586849256903,5,0.07500076293945312,-0.28749942779541016,-1.1899995803833008,-1.364999771118164,-0.15999984741210938,4,0.03380427459097213,-1.3571365317675546,29.709999084472656,-1.4615399663522715,29.934999465942386,8.999999999998579,30.04999923706055,0.03380427459097213
6848,2007-05-07,29.86000061035156,29.92499923706055,29.790000915527344,29.854999542236328,3033800.0,0.004372723515536636,-1.0000000000000526,-0.04546400332913957,59.04440014946289,68.14292310939315,0.04757587354276893,-0.2562288344290877,-1.1149512663665817,-1.12098140071409,24.587304285289203,0.1949996948242223,0.35432060300893653,0.18900070190429474,-0.36215711155413643,0.7401585153627259,-0.08657820482492085,0.46457960863351033,0.36739917755127394,45.454608507479996,-18.700973780355007,0.2755789067292153,5,0.06499958038330433,-0.417500495910641,-1.3037509918212855,-1.4950008392333949,-0.09000015258788707,0,-0.0053583336952994776,1.9444326707074526,29.729999542236328,-1.3571365317675546,29.709999084472656,-1.4615399663522715,29.934999465942386,-0.0053583336952994776
6849,2007-05-08,29.864999771118164,29.94499969482422,29.63999938964844,29.67499923706055,2911400.0,0.0001674199820635991,-1.3461541283057992,37.9919908467082,65.66030837086828,68.27340673239354,0.06685135900965733,-0.23923361485842065,-1.1119317800458575,-1.1168939548574741,24.126444224385608,0.3050003051757777,0.36380296731157813,0.17224988937378072,-0.37316638892692566,0.7176661676744871,-0.10045824977657247,0.4449580285241339,0.350052033233645,46.363548089527946,-17.31396577740788,0.272708139150353,5,0.06000041961669922,-0.36750030517578125,-1.278749942779541,-1.5,-0.19000053405761363,1,-0.0046877411927463974,-1.0000000000000526,29.86000061035156,1.9444326707074526,29.729999542236328,-1.3571365317675546,29.709999084472656,-0.0046877411927463974
6850,2007-05-09,29.90999984741211,30.0,29.70499992370605,29.75,2464600.0,0.0015067830784805114,-1.3600006103515239,0.8421020930582901,65.917539854213,67.78396243081647,0.01741144156675034,-0.25269053298498534,-1.1293658229736963,-1.1541300455614127,23.65752052105332,0.29500007629394887,0.33706312532769545,0.18899993896484446,-0.33882193362216384,0.7168218115518528,-0.07491099732866147,0.4529108752583504,0.2929509330596929,74.0741089593847,8.40176340289284,0.2639109362935045,5,0.015000343322753906,-0.3000001907348633,-1.2224998474121094,-1.5450000762939453,-0.11000061035155895,2,-0.017218301313130735,-1.3461541283057992,29.864999771118164,-1.0000000000000526,29.86000061035156,1.9444326707074526,29.729999542236328,-0.017218301313130735
6851,2007-05-10,29.86000061035156,29.920000076293945,29.70499992370605,29.85000038146973,3414600.0,-0.0016716562124916567,2.307716008627195,0.06250149011749606,61.45039668384201,66.1942758670683,0.04993033882768927,-0.1630058055995427,-1.046816296251155,-1.0990536635357877,23.80452181377667,0.21500015258789418,0.3275712728771296,0.10850067138671449,-0.37320810889493217,0.5902094516683611,-0.13235371875410706,0.34935506152753604,0.33109116671783667,64.10266442349017,-2.6474911564186385,0.24085439014082294,5,0.06499958038330433,-0.18250083923339488,-1.1712508201599086,-1.4950008392333949,0.0999984741210973,3,-0.00870730822395549,-1.3600006103515239,29.90999984741211,-1.3461541283057992,29.864999771118164,-1.0000000000000526,29.86000061035156,-0.00870730822395549
6852,2007-05-11,29.82999992370605,29.915000915527344,29.75,29.770000457763672,4027800.0,-0.0010047115215097158,-2.300005722024071,5.999809269506101,52.232103323546475,64.4078596034885,0.0525342498406296,-0.09121403835183983,-0.9807190096758056,-1.0629011919398863,23.921986804098346,0.16500091552734375,0.3070627093903582,0.04899997711181214,-0.3688468154220672,0.4668467696456915,-0.15992341915512753,0.2579233733787518,0.34947003002898924,52.77783664646149,-11.508502975428136,0.2089233962669392,5,0.0550003051757848,-0.15250015258788707,-1.0862498283386195,-1.4274997711181605,0.09499931335449929,4,-0.002179032323964325,2.307716008627195,29.86000061035156,-1.3600006103515239,29.90999984741211,-1.3461541283057992,29.864999771118164,-0.002179032323964325
6853,2007-05-14,29.97500038146973,30.190000534057614,29.7549991607666,29.790000915527344,3356000.0,0.004860893668606536,-2.4117356670032257,3.0833518771658963,58.871004956023334,62.664141663709195,-0.09895305292768342,-0.19294462407145474,-1.0771999775024987,-1.2018022908800532,24.199738318673774,0.4350013732910121,0.27418744448894117,0.16025037765503214,-0.19893697517553832,0.5194377304856026,-0.019343298760254868,0.33984405407031915,-0.36499977111817117,60.909144503900436,-2.4482338835386557,0.17959367641528573,5,-0.07499980926514382,-0.29750061035156605,-1.2312502861022985,-1.5725002288818395,-0.44499969482421875,0,-0.013511282118144008,-2.300005722024071,29.82999992370605,2.307716008627195,29.86000061035156,-1.3600006103515239,29.90999984741211,-0.013511282118144008
6854,2007-05-15,30.17499923706055,30.295000076293945,29.94499969482422,30.0,3417000.0,0.0066721885920126844,-1.4561443428678509,0.9459445526996804,59.03609105031429,61.05265158239319,-0.31218563605381533,-0.3660299597288592,-1.2308354212508625,-1.397670293634956,23.932627340802526,0.35000038146972656,0.23326640011934074,0.3312492370605504,-0.04641478295845047,0.7089132570795513,0.14241722705105175,0.5200812470700491,-0.55339862823487,79.66087996637967,19.133550252504122,0.18883201000950003,5,-0.22249889373779652,-0.46999931335449574,-1.4312491416931188,-1.7724990844726598,-0.625,1,-0.013421666596082793,-2.4117356670032257,29.97500038146973,-2.300005722024071,29.82999992370605,2.307716008627195,29.86000061035156,-0.013421666596082793
6855,2007-05-16,30.3700008392334,30.3700008392334,30.1299991607666,30.34499931335449,3025800.0,0.006462356490579468,18.19896246566982,0.14286648501364138,63.176935577161224,60.95321830359949,-0.4905832677668407,-0.5149766297511249,-1.3777024717193669,-1.5892013993828655,23.723579373787583,0.24000167846679688,0.2180510978802097,0.48025083541870117,0.08102144372321263,0.8794802271141897,0.2806361395709587,0.6798655312664437,-0.7214642517089871,100.0,41.99534443387691,0.19961469584774408,5,-0.38000011444091797,-0.6275005340576172,-1.6187505722045898,-1.9675006866455078,-1.1400012969970703,2,-0.02288447754255618,-1.4561443428678509,30.17499923706055,-2.4117356670032257,29.97500038146973,-2.300005722024071,29.82999992370605,-0.02288447754255618
6856,2007-05-17,30.149999618530273,30.315000534057614,30.13999938964844,30.25,3495800.0,-0.007244030774570032,-1.9166653421283226,-3.99977113213248,53.50313983280947,59.87687997758233,-0.2252966490106374,-0.2557113767519468,-1.0945281928445496,-1.364658532036465,23.094545860464077,0.23000144958495738,0.177672994682176,0.2269996643066392,-0.13974163719426613,0.5937409658075445,0.04362901355618831,0.4103703150570901,-0.45817517590332457,64.51598017590653,10.114236996838969,0.18337065075045209,5,-0.14499950408935547,-0.4074993133544922,-1.3899993896484375,-1.7474994659423828,-0.7549991607666016,3,-0.011608636348194534,18.19896246566982,30.3700008392334,-1.4561443428678509,30.17499923706055,-2.4117356670032257,29.97500038146973,-0.011608636348194534
6857,2007-05-18,30.48500061035156,30.5,30.22500038146973,30.25,2836200.0,0.011111144147922136,1.075473599355072,-2.3499971389879293,64.73826798264776,60.509531959047315,-0.4938742236685876,-0.5458462605976528,-1.3653517967785689,-1.700787979173601,22.60760791469472,0.35000038146972656,0.1543447735117205,0.5157505989074664,0.11047872324500574,0.9210224745699271,0.31311466107623787,0.718386536738695,-0.7524855839282232,97.98666137559316,43.271821394567965,0.20263593783123027,5,-0.4150009155273402,-0.657500267028805,-1.725000381469723,-2.0825004577636683,-0.8400001525878871,4,-0.0172216340943957,-1.9166653421283226,30.149999618530273,18.19896246566982,30.3700008392334,-1.4561443428678509,30.17499923706055,-0.0172216340943957
6858,2007-05-21,30.42499923706055,30.48500061035156,30.29999923706055,30.38999938964844,2303600.0,-0.0019682260813416175,1.3870745453204334,0.1489351340822047,60.563348498948,59.9432030843895,-0.38587874726116667,-0.458556016106197,-1.2411918312668533,-1.639002158288374,21.681703317415614,0.18500137329100852,0.16141998084795972,0.42349929809570597,-0.01928044658567174,0.8662790427770837,0.2021094257550189,0.644889170436393,-0.6310854127510801,86.4863564506158,32.0782693708658,0.22138987234068822,5,-0.3224992752075231,-0.5524988174438512,-1.637499332427982,-2.02249908447266,-0.6999988555908203,0,-0.016433854150798233,1.075473599355072,30.48500061035156,-1.9166653421283226,30.149999618530273,18.19896246566982,30.3700008392334,-0.016433854150798233
6859,2007-05-22,30.45000076293945,30.5,30.32500076293945,30.46999931335449,2328000.0,0.000821742859682395,3.3749850988242955,-0.5713896457765668,65.28187324618037,59.87257346127477,-0.35667987783694954,-0.45199405816860505,-1.2150896854637274,-1.6622952353405829,21.374100931986778,0.17499923706055043,0.17336142714805192,0.41375074386596467,-0.0558504374353177,0.883351925167247,0.17895015321532526,0.6485513345166041,-0.5996000445747356,86.48672333712987,30.066068944216838,0.23480059065064068,5,-0.34750080108642223,-0.5775003433227504,-1.6062507629394496,-2.047500610351559,-1.31500053405761,1,-0.03021346644475842,1.3870745453204334,30.42499923706055,1.075473599355072,30.48500061035156,-1.9166653421283226,30.149999618530273,-0.03021346644475842
6860,2007-05-23,30.07999992370605,30.55500030517578,29.9950008392334,30.35000038146973,4149400.0,-0.012151094580060695,-1.5454600625959096,13.50100143061552,60.10927082258496,59.723559476690646,0.044668840139735266,-0.0756323584827534,-0.7799836867522565,-1.2888880275617645,20.320139123801027,0.5599994659423828,0.17943116129332282,0.03724994659423331,-0.4309212233874504,0.505421116575917,-0.19683563839660678,0.2713355315850734,-0.17763126281051456,15.178422416816748,-45.0558263621016,0.2340855849908414,5,0.07250022888183949,-0.12499999999999645,-1.1349997520446742,-1.6099996566772425,-0.8700008392333949,2,-0.017619703723064428,3.3749850988242955,30.45000076293945,1.3870745453204334,30.42499923706055,1.075473599355072,30.48500061035156,-0.017619703723064428
6861,2007-05-24,30.084999084472656,30.30500030517578,30.040000915527344,30.1299991607666,4530200.0,0.00016619550463037314,-2.926021165067748,0.16666666666666227,59.779568005414156,60.56216666356484,0.0837492360650458,-0.07834775580950293,-0.7229905592802268,-1.2892994722429378,19.11942863658999,0.2649993896484375,0.17753997109768704,0.03824911117553853,-0.4299310216024317,0.5064292439535087,-0.19584095521344835,0.2723391775645254,-0.11736725914909485,16.071130547920475,-47.33342174755944,0.23409006638898527,5,0.07000064849853516,-0.12999916076660156,-1.1399989128112793,-1.6149988174438477,-0.6349983215332067,3,-0.028419463794419952,-1.5454600625959096,30.07999992370605,3.3749850988242955,30.45000076293945,1.3870745453204334,30.42499923706055,-0.028419463794419952
6862,2007-05-25,30.07500076293945,30.20000076293945,30.0049991607666,30.084999084472656,3279400.0,-0.00033233577654878665,-1.5999949137886713,0.22218454626380124,56.34217426041163,60.28118547516354,0.14768652210049638,-0.06913761149837683,-0.6638614626478834,-1.2719307296770772,18.53977153225685,0.195001602172848,0.17272473279374623,0.026500797271726384,-0.44183473973851406,0.4948363342819668,-0.20766697123339384,0.2606685657768466,0.4799995422363317,14.285714285713652,-49.26654268592779,0.23416776850512008,5,0.17499923706055043,-0.11250019073485973,-1.055000782012936,-1.5300006866455043,-0.6450004577636683,4,-0.02261015088696927,-2.926021165067748,30.084999084472656,-1.5454600625959096,30.07999992370605,3.3749850988242955,30.45000076293945,-0.02261015088696927
6863,2007-05-29,30.26000022888184,30.28000068664551,30.045000076293945,30.065000534057614,3297400.0,0.006151270531981501,-1.0000000000000302,-19.503243037002555,60.533324110261894,60.44754470404661,0.008231361977280471,-0.24213636582454257,-0.794794439371902,-1.4470519927243295,17.720648522166798,0.23500061035156605,0.18582196118311245,0.19600028991699503,-0.27908011707998526,0.6710806969139753,-0.041539913581495114,0.4335404934154852,0.28400005340575873,47.3213647092489,-17.644850642621023,0.2375402034984905,5,0.015000343322750354,-0.29749965667724965,-1.1600003242492711,-1.7150001525878942,-0.9500007629394531,1,-0.02032385216346355,-1.5999949137886713,30.07500076293945,-2.926021165067748,30.084999084472656,-1.5454600625959096,30.07999992370605,-0.02032385216346355
6864,2007-05-30,30.18000030517578,30.26499938964844,30.10000038146973,30.1200008392334,3592400.0,-0.0026437515895886277,-2.2999675751971673,0.307690050471447,57.068061258727816,59.76878089088734,0.09947628422855814,-0.16010646269369033,-0.66682928344148,-1.3572194260263295,17.169192416262153,0.16499900817871094,0.21801479680083347,0.10950031280517436,-0.3683229684909186,0.5873235941012673,-0.12941132784287035,0.34841195345321907,0.35321995468139633,33.03565042353398,-29.50705047851372,0.23891164064804615,5,0.0950002670288086,-0.2174997329711914,-0.9574999809265137,-1.5900001525878906,-1.1949996948242223,2,-0.015076206729793151,-1.0000000000000302,30.26000022888184,-1.5999949137886713,30.07500076293945,-2.926021165067748,30.084999084472656,-0.015076206729793151
6865,2007-05-31,30.6200008392334,30.65500068664551,30.209999084472656,30.23500061035156,4784800.0,0.014579209065884502,-1.0459689477215193,6.416727596401496,66.52170848312213,61.21528851869986,-0.33674469784820005,-0.5756721589526066,-1.0672698290448928,-1.7813758259044974,16.760411609527694,0.4750003814697301,0.24322597550691682,0.5152507781982436,-0.016801081695078324,1.0473026380915655,0.24922484825158264,0.7812767081449046,-0.6150016784667969,94.61542073077639,30.937002462555427,0.2660259299466617,5,-0.2950000762939453,-0.4875001907348633,-1.368751049041748,-2.017500877380371,-1.4750003814697266,3,-0.048497732516350145,-2.2999675751971673,30.18000030517578,-1.0000000000000302,30.26000022888184,-1.5999949137886713,30.07500076293945,-0.048497732516350145
6866,2007-06-01,30.670000076293945,30.68000030517578,30.5,30.54999923706055,3146000.0,0.0016328946992216764,1.5714091088677267,0.31169030621595906,68.10342417889592,61.58919476272742,-0.3410945407989594,-0.5797890061835673,-1.084533145197966,-1.8171550488154935,17.294346559528854,0.18000030517578125,0.25738123494923926,0.5172499656677232,-0.037580546852961305,1.0720804781884077,0.23983470940737917,0.7946652219280672,-0.652000885009766,98.51848712188644,32.07897016532522,0.2774152562603423,6,-0.33249950408935547,-0.5249996185302734,-1.338749885559082,-2.0275001525878906,-1.710000991821289,4,-0.047603553576440416,-1.0459689477215193,30.6200008392334,-2.2999675751971673,30.18000030517578,-1.0000000000000302,30.26000022888184,-0.047603553576440416
6867,2007-06-04,30.73500061035156,30.76000022888184,30.5049991607666,30.60000038146973,2346200.0,0.0021193522626645755,1.7567762622044214,1.1249940395771814,66.96426366668445,62.30040755914259,-0.4100213451695893,-0.5962046388862383,-1.1224598231948129,-1.8620642491931712,18.21202155184797,0.2550010681152379,0.25115190822999267,0.5320004463195751,-0.04328374115916489,1.107284633798315,0.24435835258020333,0.8196425400589469,-0.6905213745117145,96.50355060208084,28.151462398216154,0.28764209373937055,6,-0.35750007629394176,-0.5500001907348597,-1.2599997520446742,-2.0725002288818324,-1.7600002288818288,0,-0.04180900673154109,1.5714091088677267,30.670000076293945,-1.0459689477215193,30.6200008392334,-2.2999675751971673,30.18000030517578,-0.04180900673154109
6868,2007-06-05,29.70000076293945,30.21999931335449,29.55500030517578,30.17499923706055,7182600.0,-0.03367495776341456,1.3539845116163047,-3.5185012503711106,42.2764590730112,59.744250428790465,0.5714124914854857,0.44922586497364136,-0.0697592220248886,-0.8143842610428713,18.3600017927115,1.1800003051757777,0.25233149111661035,-0.4949994087219274,-1.0943150208277608,0.10431620338390601,-0.7946572147748441,-0.19534160266901068,1.05999946594239,12.033233771310927,-52.62098645352868,0.2996578060529161,6,0.457499504089359,0.457499504089359,-0.18625068664550426,-1.0000009536743129,-0.17500114440917613,1,-0.009090924270297784,1.7567762622044214,30.73500061035156,1.5714091088677267,30.670000076293945,-1.0459689477215193,30.6200008392334,-0.009090924270297784
6869,2007-06-06,29.72500038146973,29.809999465942386,29.54999923706055,29.60000038146973,7503400.0,0.0008417379760297106,-1.3110896359968127,-0.2631587401018287,38.89845298077953,57.38749289081208,0.4836135684596954,0.43552991539457153,-0.07108341284087416,-0.830820626242204,19.083166487205048,0.26000022888183594,0.2002417518582149,-0.46299982070922496,-1.0815074917346088,0.15550785031615888,-0.7722536562219169,-0.15374598519653304,1.0349998474121094,14.462892641581112,-43.8316647268098,0.30925383551269203,6,0.42999935150146484,0.42999935150146484,-0.12125062942505238,-0.9625005722045934,-0.13000106811524148,2,-0.013961342647653918,1.3539845116163047,29.70000076293945,1.7567762622044214,30.73500061035156,1.5714091088677267,30.670000076293945,-0.013961342647653918
6870,2007-06-07,29.395000457763672,29.770000457763672,29.364999771118164,29.60000038146973,5778200.0,-0.011101763480944382,-2.056593995839841,-1.639999389648466,37.47928961890372,54.90968418119981,0.7892231391516411,0.7641473661171716,0.28730492694106147,-0.4908161825537718,19.838270865416618,0.4050006866455078,0.14956943684299162,-0.7672497749328606,-1.4714363440557747,-0.06306320580994651,-1.119343059494316,-0.41515649037140534,1.316599731445315,2.1505861506025523,-53.07026237913422,0.3520932845614567,6,0.6674995422363281,0.6674995422363281,0.20874929428100586,-0.6325006484985352,-0.05500030517578125,3,-0.013947944923532907,-1.3110896359968127,29.72500038146973,1.3539845116163047,29.70000076293945,1.7567762622044214,30.73500061035156,-0.013947944923532907
6871,2007-06-08,29.60000038146973,29.614999771118164,29.229999542236328,29.30500030517578,3936600.0,0.006973972461766564,1.3692405204439149,-1.4390252979651763,34.66204231074133,52.50078063123643,0.5679133801565186,0.5677805548769292,0.1094699412897917,-0.6819632124998414,20.749080290103077,0.38500022888183594,0.08777115302898864,-0.5492498397827106,-1.2857871143142532,0.18728743474883203,-0.9175184770484819,-0.18098120251693928,1.030803782653809,24.1830505347432,-24.569535356275747,0.3682686372657717,6,0.3949995040893519,0.3949995040893519,0.007499694824215197,-0.8375005722045934,-0.4300003051757848,4,-0.015371618846022006,-2.056593995839841,29.395000457763672,-1.3110896359968127,29.72500038146973,1.3539845116163047,29.70000076293945,-0.015371618846022006
6872,2007-06-11,29.76499938964844,29.809999465942386,29.45499992370605,29.645000457763672,2630400.0,0.005574290745009813,2.3809627611262023,0.4067759350855145,38.9632053686481,50.10410077105712,0.39595517373377476,0.4191523448616934,-0.030722419634251708,-0.8321688731087526,21.478881906125295,0.35499954223633523,0.06303094482961313,-0.3810008049011202,-1.1240146802850113,0.36201307048277087,-0.7525077425930675,-0.00949386720917289,0.7537404047241196,54.040401121290614,9.645278714826304,0.37150693769194604,6,0.23000049591064098,0.23000049591064098,-0.1499991416931188,-1.0024995803833043,-0.4099998474121129,0,-0.027045198107941038,1.3692405204439149,29.60000038146973,-2.056593995839841,29.395000457763672,-1.3110896359968127,29.72500038146973,-0.027045198107941038
6873,2007-06-12,29.56999969482422,29.7450008392334,29.40500068664551,29.649999618530273,3710600.0,-0.006551308544358259,1.518497587578298,-0.666671964904453,36.07591498526048,47.771640074005205,0.5395217414323383,0.6137204608914217,0.1824937309263035,-0.6226410365302186,21.41269327905372,0.3599987030029297,0.03226786874989784,-0.5557504653930678,-1.3393541584760413,0.22785322768990568,-0.9475523119345546,-0.16394861885158107,0.845640879377445,58.620723674474384,18.742319264445378,0.39180184654148653,6,0.4250001907348633,0.4250001907348633,0.05375051498413086,-0.807499885559082,-0.14999961853027344,1,-0.020121721998483277,2.3809627611262023,29.76499938964844,1.3692405204439149,29.60000038146973,-2.056593995839841,29.395000457763672,-0.020121721998483277
6874,2007-06-13,29.770000457763672,29.770000457763672,29.46500015258789,29.61000061035156,4239400.0,0.006763637639619624,2.8125074505877024,-2.0000000000000444,44.81605543183655,45.359900846084585,0.30759305711982066,0.4024566646930765,0.007761160644996323,-0.8079208964639442,21.013928013493405,0.30500030517578125,0.013932002654108544,-0.33549976348876953,-1.1345249894626477,0.4635254624851086,-0.7350123764757086,0.06401284949816954,0.550788833880766,93.10361837237312,48.03121865285739,0.3995126129869392,6,0.22499942779541016,0.22499942779541016,-0.08625030517578125,-1.0075006484985352,-0.5349998474121129,2,-0.008229789568898194,1.518497587578298,29.56999969482422,2.3809627611262023,29.76499938964844,1.3692405204439149,29.60000038146973,-0.008229789568898194
6875,2007-06-14,29.67499923706055,29.76499938964844,29.604999542236328,29.7450008392334,3449000.0,-0.0031911729674947154,1.9091224358861973,-0.4375104308227514,43.34415403460241,42.60887083005197,0.2843514047638287,0.4666455934100995,0.11971053323130576,-0.6997194462419181,20.38589301668539,0.16500091552734375,-0.034429472487612856,-0.395750904083247,-1.2067042598583981,0.4152024516919042,-0.8012275819708208,0.00972577380432682,0.5585268746312373,76.72409540690673,26.827271808790442,0.405476677887575,6,0.3200006484985316,0.3200006484985316,0.03625059127807262,-0.9124994277954137,-0.5450000762939489,3,-0.00269586944440936,2.8125074505877024,29.770000457763672,1.518497587578298,29.56999969482422,2.3809627611262023,29.76499938964844,-0.00269586944440936
6876,2007-06-15,29.79999923706055,30.04999923706055,29.76000022888184,29.875,4822000.0,0.004212300024051485,-2.7419521559363793,1.0714149478215889,45.69637633574129,40.24577223772495,0.025662282855954288,0.3310532760989062,0.004756376759100789,-0.8092212906624177,19.386089796977547,0.375,-0.06960759622756285,-0.2532508850097628,-1.0720710823474455,0.56556931232792,-0.6626609836786024,0.1561592136590768,0.3532447490748005,61.24022296807772,6.556328381726956,0.4094100986688408,6,-0.07499980926514027,0.1950006484985316,-0.03249931335449574,-1.0374994277954137,-1.2249984741211009,4,-0.015436211283542112,1.9091224358861973,29.67499923706055,2.8125074505877024,29.770000457763672,1.518497587578298,29.56999969482422,-0.015436211283542112
6877,2007-06-18,29.959999084472656,30.09000015258789,29.79999923706055,29.79999923706055,3740200.0,0.005369122533839699,-2.6250149011755215,-2.1333095976807415,45.26812086452827,40.578179103449074,-0.28589775594427635,0.13671438479575215,-0.1395851003903381,-0.9519965502840826,17.85361162806835,0.2900009155273402,-0.16995308185799374,-0.06700096130371236,-0.8608220853575226,0.7268201627500979,-0.4639115233306157,0.329909600723191,-0.7299995422363281,81.02172708465005,24.357004768983927,0.3969105620269051,6,-0.2999992370605469,0.03500080108642578,-0.15874910354614258,-1.1974992752075195,-1.539999008178711,0,-0.026368459022688806,-2.7419521559363793,29.79999923706055,1.9091224358861973,29.67499923706055,2.8125074505877024,29.770000457763672,-0.026368459022688806
6878,2007-06-19,29.92499923706055,29.96999931335449,29.79999923706055,29.86000061035156,3065800.0,-0.0011682192417103998,1.1935666469777604,0.4062418043535808,45.91998291015632,41.358349095602044,-0.24096558417744873,0.139486399776505,-0.08578693791815084,-0.9017966636598906,16.238316434666487,0.1700000762939382,-0.28917544197599554,-0.07700080871581605,-0.8492460246710891,0.695244407239457,-0.4631234166934526,0.3091217992618205,-0.6777996826171915,73.59985351562557,13.370108867157946,0.3861226079776369,6,-0.26499938964844105,0.0700006484985316,-0.14374923706055043,-1.1274995803833043,-2.119998931884769,1,-0.019047609335217874,-2.6250149011755215,29.959999084472656,-2.7419521559363793,29.79999923706055,1.9091224358861973,29.67499923706055,-0.019047609335217874
6879,2007-06-20,29.53000068664551,29.97500038146973,29.53000068664551,29.92499923706055,2618800.0,-0.013199617727169488,-1.253171280535798,-6.077029168377762,32.30518093195104,40.78344813038508,0.13797266757956805,0.486995406157547,0.3188106905184007,-0.4919044390850864,14.722941236376904,0.44499969482421875,-0.429386401483562,-0.42599935531615785,-1.1954805810862226,0.3434818704539069,-0.8107399682011902,-0.041258742431125484,-0.2659451202392624,0.0,-53.571834961709264,0.38474061288503303,6,0.129999160766598,0.46499919891357067,0.2587494850158656,-0.7325010299682653,-1.7399997711181676,2,-0.0037250459801483338,1.1935666469777604,29.92499923706055,-2.6250149011755215,29.959999084472656,-2.7419521559363793,29.79999923706055,-0.0037250459801483338
6880,2007-06-21,29.54999923706055,29.69499969482422,29.5,29.53000068664551,3514000.0,0.0006772282407729868,-3.874997019764486,-0.05062942735872289,31.639314429511614,40.44758947691511,0.15899265141062457,0.44823595722624887,0.31158177049023905,-0.4984982173286845,14.735359907970306,0.19499969482421875,-0.4217011418973442,-0.3795007705688427,-1.1672887585286524,0.40828721739096707,-0.7733947645487476,0.014393223411062195,-0.2694247789306701,8.474444767724393,-37.783874352318364,0.39389399397990443,6,0.1975011825561488,0.4450006484985316,0.27875089645385387,-0.7249994277954137,-1.429998397827152,3,-0.010659852278910753,-1.253171280535798,29.53000068664551,1.1935666469777604,29.92499923706055,-2.6250149011755215,29.959999084472656,-0.010659852278910753
6881,2007-06-22,29.229999542236328,29.63999938964844,29.190000534057614,29.45000076293945,5553800.0,-0.010829093167044501,-1.9999999999999762,-11.000858369098534,27.231427136896542,39.14405856227605,0.4704624195099818,0.7387743035147842,0.6439585337738727,-0.1708102322334959,15.043738721585504,0.4499988555908274,-0.41371930065201923,-0.6567504882812507,-1.4998608723510678,0.18635989578856638,-1.0783056803161593,-0.23519529624634217,0.8600006103515625,4.444336125834577,-33.99355336990471,0.42155519203490904,6,0.4100008010864258,0.7450008392333984,0.6362509727478027,-0.36749935150146484,-1.4200000762939418,4,-0.0034211557658504477,-3.874997019764486,29.54999923706055,-1.253171280535798,29.53000068664551,1.1935666469777604,29.92499923706055,-0.0034211557658504477
6882,2007-06-25,29.395000457763672,29.55500030517578,29.290000915527344,29.32500076293945,4213200.0,0.005644916801621047,-2.785722070844687,-0.318178665556964,43.737153778669104,39.99530731709923,0.27653872842781624,0.548330612747872,0.4938295866895821,-0.3268458346889247,15.524944618077718,0.3250007629394531,-0.36930079223627743,-0.4577495574951165,-1.323437735462523,0.4079386204722901,-0.8905936464788198,-0.024905468511413176,0.6769997024536138,26.114645038706037,-15.016222883183026,0.4328440889837038,6,0.24499988555908203,0.5799999237060547,0.47874975204467773,-0.5325002670288086,-1.3450012207031214,0,-0.027895889847065702,-1.9999999999999762,29.229999542236328,-3.874997019764486,29.54999923706055,-1.253171280535798,29.53000068664551,-0.027895889847065702
6883,2007-06-26,29.645000457763672,29.739999771118164,29.3700008392334,29.46999931335449,4303000.0,0.008504847630780299,1.0273926789120267,2.5000272479563272,48.49624087107095,40.4042168103475,0.04279696214948814,0.26339858478457145,0.25997894669848165,-0.5680123094907046,15.504580298311518,0.3699989318847656,-0.3235462412833705,-0.17699956893920898,-1.0252947023145254,0.6712955644361074,-0.6011471356268672,0.2471479977484492,0.4093597099304205,57.961784987097985,12.901678072265781,0.42414756668765735,6,-0.005000114440917969,0.3299999237060547,0.30374956130981445,-0.7175006866455078,-1.6000003814697266,1,-0.04132232627943555,-2.785722070844687,29.395000457763672,-1.9999999999999762,29.229999542236328,-3.874997019764486,29.54999923706055,-0.04132232627943555
6884,2007-06-27,29.72500038146973,29.739999771118164,29.440000534057614,29.5,3240200.0,0.0026985974859414785,1.3529429364290106,1.2857080576778397,56.84647729817905,41.904474950744905,-0.0494586083659776,0.15553794949780197,0.18788076474004,-0.6375061371146522,15.483115465400616,0.2999992370605504,-0.30081170501252075,-0.07424964904784659,-0.9063700215995745,0.7578707235038813,-0.49030983532371053,0.34181053722801735,0.3120725935516333,97.27283446271716,44.85232324449737,0.41606018627586344,6,-0.08500003814697621,0.24999999999999645,0.26249980926513317,-0.797500610351566,-1.9400005340576207,2,-0.06459209593453386,1.0273926789120267,29.645000457763672,-2.785722070844687,29.395000457763672,-1.9999999999999762,29.229999542236328,-0.06459209593453386
6885,2007-06-28,29.13500022888184,29.645000457763672,29.104999542236328,29.434999465942386,5792800.0,-0.01984861715782149,-1.9999999999999407,-1.3333276819395372,41.68156606050018,41.45838492016256,0.5094627443105786,0.6625506326092605,0.7837641743799537,-0.03912650225069925,14.551793773429,0.620000839233402,-0.26341570559163685,-0.5899997711181619,-1.3775810199664065,0.1975814777300826,-0.9837903955422824,-0.19620914669404144,0.8851312973202496,4.724515879047667,-49.1500224470842,0.3937906244241221,6,0.4624996185302699,0.7974996566772425,0.8524999618530238,-0.20750045776367543,-0.41500091552735086,3,-0.046164383140151255,1.3529429364290106,29.72500038146973,1.0273926789120267,29.645000457763672,-2.785722070844687,29.395000457763672,-0.046164383140151255
6886,2007-06-29,29.209999084472656,29.46500015258789,29.020000457763672,29.38999938964844,4093800.0,0.0025741841428397194,1.696952882970361,0.6000025431379898,39.74120679905055,40.8442833573317,0.38215921208882975,0.49810187270070116,0.7145130467920566,-0.10554404100350823,13.573740189420294,0.44499969482421875,-0.27520124485107544,-0.4420008659362793,-1.1244069367112388,0.24040520483868022,-0.783203901323759,-0.10079783054879954,0.7735271623708009,26.388723320273282,-26.330290496053248,0.3412030353874792,6,0.28750133514404297,0.6800012588500977,0.8437509536743164,-0.25499916076660156,-0.5149993896484375,4,-0.03731592877107193,-1.9999999999999407,29.13500022888184,1.3529429364290106,29.72500038146973,1.0273926789120267,29.645000457763672,-0.03731592877107193
6887,2007-07-02,29.45000076293945,29.524999618530273,29.25,29.29999923706055,4707200.0,0.00821642197840311,-1.1999969482421875,-0.8333403975754962,47.818201238458734,41.055196504920865,0.06951685344174763,0.16537403103043502,0.48074863531193657,-0.33180924845990845,12.24289172681504,0.3150005340576172,-0.269388549937986,-0.1377491950988805,-0.5959660427995921,0.3204676526018311,-0.3668576189492363,0.09135922875147529,0.47571393655922023,59.72232156339109,7.4296966897682,0.22910842385035632,7,0.047499656677249646,0.43999958038330433,0.6049990653991735,-0.4950008392333949,-0.9900016784667933,0,-0.055687648710042725,1.696952882970361,29.209999084472656,-1.9999999999999407,29.13500022888184,1.3529429364290106,29.72500038146973,-0.055687648710042725
6888,2007-07-03,29.43000030517578,29.48500061035156,29.229999542236328,29.45000076293945,2503200.0,-0.000679132673871985,4.666680795151472,-0.13333502873707637,43.385210253669946,42.28631087400074,0.013318152862808574,0.17297827774041963,0.4997901699345775,-0.2983684858340112,12.782357784896503,0.2550010681152308,-0.2832764606803835,-0.14424962997436452,-0.6044469389448288,0.31594767899609977,-0.37434828445959667,0.08584902451086762,0.44137153981878896,56.94447755816756,9.408755698481514,0.23009865448523253,7,-0.05000019073486328,0.46000003814697266,0.6762499809265137,-0.47500038146972656,-2.010000228881836,1,-0.04689096343205046,-1.1999969482421875,29.45000076293945,1.696952882970361,29.209999084472656,-1.9999999999999407,29.13500022888184,-0.04689096343205046
6889,2007-07-05,29.309999465942386,29.57500076293945,29.28499984741211,29.36000061035156,3529600.0,-0.0040775004413536875,-4.799996185317215,2.500000000000089,42.967247250513914,43.54497007633432,0.1104443746970567,0.2743607856902912,0.6182238920914465,-0.16748458572517677,13.207311424450063,0.2900009155273402,-0.3140685879910947,-0.24350042343139222,-0.7124193930982798,0.2254185462354954,-0.47795990826483603,-0.009040938597948411,0.5102900958183305,46.39984130859432,2.450656249363824,0.23445948483344378,7,0.0700006484985316,0.5800008773803675,0.8087511062622035,-0.1949996948242223,-1.639999389648441,3,-0.043159311248652354,4.666680795151472,29.43000030517578,-1.1999969482421875,29.45000076293945,1.696952882970361,29.209999084472656,-0.043159311248652354
6890,2007-07-06,28.98500061035156,29.145000457763672,28.88999938964844,29.145000457763672,5548800.0,-0.011088326902512158,2.1875163912929008,3.1999237078014033,35.42040857549951,44.45485690284576,0.38763367675610283,0.5977136577357491,0.9315603586845533,0.16741631048825312,13.516666463051635,0.4200000762939453,-0.3582810318940943,-0.5479992866516135,-1.0779681272894024,-0.01803044601382453,-0.8129837069705097,-0.2830148663327172,0.7872716051693338,13.868763539362805,-26.740981305276314,0.2649844203188946,7,0.32999897003174183,0.8399991989135813,1.133749961853031,0.2849998474121129,-1.2750015258789027,4,-0.041400749962754446,-4.799996185317215,29.309999465942386,4.666680795151472,29.43000030517578,-1.1999969482421875,29.45000076293945,-0.041400749962754446
6891,2007-07-09,29.145000457763672,29.229999542236328,28.97500038146973,29.09000015258789,4244600.0,0.005520091221076884,1.266674578684991,-0.3437522351763031,35.420408575499664,43.53077410249361,0.23949410617478506,0.423596605418048,0.7597438472737252,0.015874503462359968,13.393764277660338,0.254999160766598,-0.3204542127545231,-0.36524944305419993,-0.9215192319395022,0.1910203458311024,-0.6433843374968511,-0.08711454861154877,0.5566899316874263,37.22635866992619,1.6570569834596256,0.27813489444265044,7,0.1699991226196289,0.6799993515014684,1.0837502479553223,0.20749950408935902,-1.1450004577636719,0,-0.014582300145271399,2.1875163912929008,28.98500061035156,-4.799996185317215,29.309999465942386,4.666680795151472,29.43000030517578,-0.014582300145271399
6892,2007-07-10,28.959999084472656,29.19499969482422,28.940000534057614,29.0,4812200.0,-0.00634761950198337,-5.375137094081826,-0.7272853377722291,33.61629452315627,41.87744673050309,0.3981736505237805,0.5746602968971999,0.9294068066230992,0.20770534076322988,13.952912877636287,0.2549991607666051,-0.2871893321757675,-0.5100008010864272,-1.1038816601089572,0.08388005793610276,-0.8069412305976904,-0.213060371575164,0.6767560249942299,10.218913064058528,-19.691302479190156,0.2969404295112643,7,0.35500049591064453,0.865000724792484,1.2812514305114746,0.46500110626220703,-1.2199993133544922,1,-0.009150531699792852,1.266674578684991,29.145000457763672,2.1875163912929008,28.98500061035156,-4.799996185317215,29.309999465942386,-0.009150531699792852
6893,2007-07-11,28.97500038146973,29.165000915527344,28.82500076293945,28.95499992370605,5428200.0,0.0005180006032914353,-1.4285831062669938,-0.5000000000001776,39.18129089827487,39.914648241624846,0.31082471050599736,0.5405098200207021,0.9018265850158436,0.1981732054888532,14.507216536170104,0.3400001525878942,-0.20462920754218317,-0.4652495384216273,-1.096475929194611,0.16597685235135629,-0.7808627338081209,-0.14963634303513373,0.6020142704116793,19.99994913737074,-13.128034581886354,0.31561319538649263,7,0.2600002288818324,0.547499656677239,1.306250095367428,0.6925001144409144,-1.210000991821289,2,-0.017773987582979656,-5.375137094081826,28.959999084472656,1.266674578684991,29.145000457763672,2.1875163912929008,28.98500061035156,-0.017773987582979656
6894,2007-07-12,29.524999618530273,29.55500030517578,28.90500068664551,29.0,4843000.0,0.018981854350976324,1.222217150458566,26.249380125872804,49.59612934953618,40.79404416262885,-0.3023203436056434,-0.030340973223250245,0.3421563694378662,-0.347733614854576,14.65665221211465,0.6499996185302699,-0.1935794227409282,0.09699974060058736,-0.5165435348551313,0.710543016056306,-0.20977189712727196,0.4037713783284467,-0.6999988555908239,95.89031432080058,57.17999889471943,0.3067716377278595,7,-0.32499885559082387,-0.06749916076660156,0.6325006484985352,0.14500045776367188,-1.6299991607666016,3,-0.07129549769461141,-1.4285831062669938,28.97500038146973,-5.375137094081826,28.959999084472656,1.266674578684991,29.145000457763672,-0.07129549769461141
6895,2007-07-13,29.59499931335449,29.72500038146973,29.28499984741211,29.440000534057614,4394800.0,0.0023708618367019874,1.120479823513135,0.2952359846104101,56.41475166616268,42.64666025897465,-0.3354872367550428,-0.11240439336339136,0.26680705758652934,-0.41183507765039806,14.620295711429392,0.44000053405762074,-0.2144849742447974,0.17099943161010245,-0.4367796219424598,0.7787784851626647,-0.13289009516617867,0.47488895838638356,-0.7699985504150391,85.55543075367787,40.75462625707735,0.3038895267762807,7,-0.3199987411498988,-0.13749885559081676,0.5600004196167063,0.07500076293945668,-1.8349990844726491,4,-0.06504474680598837,1.222217150458566,29.524999618530273,-1.4285831062669938,28.97500038146973,-5.375137094081826,28.959999084472656,-0.06504474680598837
6896,2007-07-16,29.34000015258789,29.51000022888184,29.2450008392334,29.5,5667600.0,-0.008616292167019313,1.9444326707073365,-1.0322652096869462,49.06302760747758,42.78497429997674,-0.06717199735320989,0.112113957545521,0.5206367358295267,-0.14900752590551747,15.589605480221802,0.3499984741210902,-0.2768507942122227,-0.06099977493285991,-0.6431425547813738,0.521143004915654,-0.3520711648571151,0.23007161499139528,-0.47899940490723125,57.22217865930283,9.642227423513916,0.29107138992425663,7,-0.06499958038330078,0.11750030517578125,0.7224998474121094,0.3299999237060547,-1.4500007629394496,0,-0.05555559167137436,1.120479823513135,29.59499931335449,1.222217150458566,29.524999618530273,-1.4285831062669938,28.97500038146973,-0.05555559167137436
6897,2007-07-17,29.170000076293945,29.43000030517578,29.165000915527344,29.415000915527344,5980800.0,-0.005794140266183745,-1.0784334258338133,1.5312567055289321,41.6812584886992,42.5956463260911,0.06585885665517566,0.23177808611806228,0.6868230284850263,0.02607565613926255,16.61704166416881,0.2649993896484375,-0.25184186237913053,-0.19149990081787038,-0.7185381953945758,0.335538393758835,-0.45501904810622307,0.0720192464704823,-0.27443934326172226,38.333273287147314,-7.605723338562441,0.26351914728835313,7,0.10500049591064453,0.28750038146972656,0.8249998092651367,0.5,-0.7999992370605469,1,-0.040109704258958434,1.9444326707073365,29.34000015258789,1.120479823513135,29.59499931335449,1.222217150458566,29.524999618530273,-0.040109704258958434
6898,2007-07-18,29.354999542236328,29.42499923706055,28.979999542236328,29.145000457763672,6649800.0,0.006342114002691801,1.5428664850135927,-0.8571361842258916,43.74998791798137,42.68261751136526,-0.146281329811206,0.001988089752821054,0.4958898927280657,-0.14832237668167636,17.876017773145357,0.4449996948242223,-0.22069952503956003,0.021999549865721946,-0.4335326052994688,0.4775317050309127,-0.20576652771687165,0.24976562744831554,-0.42626122326660365,54.87792964206918,14.794825113503862,0.2277660775825947,7,-0.07999897003173828,0.10250091552734375,0.6400003433227539,0.3300008773803711,-0.9549999237060547,2,-0.05501617429066841,-1.0784334258338133,29.170000076293945,1.9444326707073365,29.34000015258789,1.120479823513135,29.59499931335449,-0.05501617429066841
6899,2007-07-19,29.420000076293945,29.540000915527344,29.20000076293945,29.35000038146973,5616800.0,0.0022142917755489933,1.193539654217706,0.33333333333331644,55.85214962377858,44.95281096117404,-0.2168404411547975,-0.07554941200240961,0.42542749877265607,-0.20718568241695934,18.40639307481064,0.3400001525878942,-0.23267930529161163,0.09250011444091655,-0.35561290471334317,0.5406131335951763,-0.13155639513621153,0.31655662401804463,-0.4594112748242196,59.06040783932178,13.905506292905713,0.2240565095771293,7,-0.14499950408935547,0.03750038146972656,0.5749998092651367,0.2825002670288086,-0.764999389648434,3,-0.05625427200386279,1.5428664850135927,29.354999542236328,-1.0784334258338133,29.170000076293945,1.9444326707073365,29.34000015258789,-0.05625427200386279
6900,2007-07-20,29.23500061035156,29.48500061035156,29.17499923706055,29.45000076293945,6168400.0,-0.0062882211238148855,1.1754493983482524,-3.071444141689529,50.491188730688506,46.627342089528355,0.008214747737586237,0.08921527062668844,0.6012520742315139,-0.007721677283338835,18.901323011065845,0.3100013732910085,-0.23544422124031783,-0.0767494201660206,-0.5139448036859058,0.3604459633538646,-0.2953471119259632,0.141848271593922,-0.2550010681152308,45.53579335290568,-1.9105787399989609,0.21859769175994348,7,0.039999961853030896,0.22249984741211293,0.7599992752075231,0.46749973297119496,-0.5650005340576136,4,-0.04583547544423239,1.193539654217706,29.420000076293945,1.5428664850135927,29.354999542236328,-1.0784334258338133,29.170000076293945,-0.04583547544423239
6901,2007-07-23,29.1299991607666,29.364999771118164,29.09499931335449,29.32999992370605,5069600.0,-0.003591634937328503,1.0000000000000264,0.9302354464966744,43.3609674445109,47.71008352523443,0.12389317349442663,0.19641090485417934,0.6972812124077699,0.11375549906037108,18.656687888618926,0.2700004577636754,-0.23126629730229809,-0.17675085067748952,-0.6201264900432051,0.26662478868822603,-0.3984386703603455,0.04493696900536648,-0.12019958496093608,26.785580479697003,-18.31863617730309,0.22168781968285697,7,0.14500141143798828,0.3275012969970703,0.8650007247924805,0.6275005340576172,-1.0499992370605504,0,-0.04703051738257269,1.1754493983482524,29.23500061035156,1.193539654217706,29.420000076293945,1.5428664850135927,29.354999542236328,-0.04703051738257269
6902,2007-07-24,28.57500076293945,29.0,28.5,28.95000076293945,9693800.0,-0.019052468720103688,1.10526992081463,1.874992847469945,35.483877235386885,47.29925978491353,0.6912261977661949,0.7239441484541125,1.2376403390979291,0.6837663208333709,18.884824391435917,0.6299991607666016,-0.18769649153873047,-0.6907492637634327,-1.2390121943388515,-0.14248633318801396,-0.9648807290511421,-0.41661779847572333,1.1499996185302805,7.211605472618225,-34.89146212442464,0.2741314652877097,7,0.5374994277954137,0.7199993133544957,1.2849988937377965,1.2949991226196325,-0.3050003051757777,1,-0.023972050918697696,1.0000000000000264,29.1299991607666,1.1754493983482524,29.23500061035156,1.193539654217706,29.420000076293945,-0.023972050918697696
6903,2007-07-25,28.420000076293945,28.76499938964844,28.1299991607666,28.76000022888184,10474200.0,-0.005424345844516454,2.6285885558582573,0.9066670735677178,35.067122040888904,45.684925639508286,0.8484438551035502,0.8247507413594803,1.3712242897104048,0.8579803266629682,20.048989937395067,0.6350002288818395,-0.1590980772217847,-0.7844999313354499,-1.420977728919329,-0.1480221337515708,-1.1027388301273895,-0.46626103254351037,1.2805002975463893,20.56741522116424,-20.124975774162735,0.3182388987919396,7,0.5074996948242188,0.6324996948242188,1.4074997901916504,1.5174999237060547,-0.46999931335449574,2,-0.0017592975695398527,1.10526992081463,28.57500076293945,1.0000000000000264,29.1299991607666,1.1754493983482524,29.23500061035156,-0.0017592975695398527
6904,2007-07-26,27.80500030517578,28.26000022888184,27.67499923706055,28.25,11203600.0,-0.021639682247262093,1.5161324724972338,1.3088220444524092,31.957184403839932,42.967418165916875,1.334098483056433,1.3581676784840298,1.950771859694143,1.4860978642085172,21.502450928749933,0.7450008392333949,-0.12247418319857672,-1.303499698638916,-2.152970456567296,-0.45402894071053623,-1.728235077603106,-0.8787643196747261,1.8326800201416056,7.182374004438366,-35.37859954876824,0.4247353789641891,7,0.8024997711181641,1.019999504089359,2.0224995613098145,2.1324996948242188,0.13500022888183238,3,0.02139900402172401,2.6285885558582573,28.420000076293945,1.10526992081463,28.57500076293945,1.0000000000000264,29.1299991607666,0.02139900402172401
6905,2007-07-27,27.790000915527344,28.184999465942386,27.57999992370605,27.684999465942386,8970000.0,-0.0005394493610433315,-2.841260422280175,-0.23595847549161683,28.320007324218707,40.66263813444366,1.191423884263834,1.3357196507529352,1.9231273601365722,1.5135424508101778,22.178970723934025,0.6049995422363352,-0.11370253413980791,-1.2512491226196296,-2.284882380086554,-0.21761586515270537,-1.7680657513530917,-0.7344324938861675,1.729918544494634,11.76476245226303,-30.17096929377562,0.5168166287334613,7,0.7699995040893555,0.8699989318847656,2.037498950958252,2.1474990844726562,0.5649986267089844,4,0.031126295164490614,1.5161324724972338,27.80500030517578,2.6285885558582573,28.420000076293945,1.10526992081463,28.57500076293945,0.031126295164490614
6906,2007-07-30,28.1200008392334,28.18000030517578,27.75,27.82500076293945,7156000.0,0.011874771962374187,1.0722955799962313,2.809485749577793,37.1559844402279,40.15982990683573,0.7489253163289398,0.9695839037219685,1.5605313325472565,1.2062560754588674,22.688427304845533,0.43000030517578125,-0.1758182556613015,-0.8667492866516113,-1.9751581190828311,0.24165954577960846,-1.420953702867223,-0.31254487043599966,1.2447250578833042,38.02823144465548,-7.592319644634394,0.5542044162156107,7,0.4399995803833008,0.5399990081787109,1.7512493133544922,1.8174991607666016,0.0049991607666015625,0,0.019559005001634988,-2.841260422280175,27.790000915527344,1.5161324724972338,27.80500030517578,2.6285885558582573,28.420000076293945,0.019559005001634988
6907,2007-07-31,27.809999465942386,28.274999618530273,27.809999465942386,28.06999969482422,5356800.0,-0.011024230584605554,-2.5769211018597336,-0.8813564801344616,33.66056992562133,39.03878346324018,0.945111473928133,1.2125910037681393,1.822862562320271,1.5353232307373155,23.3379815373522,0.4650001525878871,-0.28454915638798184,-1.0947505950927692,-2.297499106614019,0.10799791642848078,-1.6961248508533942,-0.4933763393321442,1.4119483533014652,19.409252817968518,-28.235494912506045,0.6013742557606256,7,0.7500009536743129,0.850000381469723,1.9975008964538539,2.1275005340576136,1.0300006866455043,1,0.009708754510920459,1.0722955799962313,28.1200008392334,-2.841260422280175,27.790000915527344,1.5161324724972338,27.80500030517578,0.009708754510920459
6908,2007-08-01,28.04999923706055,28.184999465942386,27.53000068664551,27.65999984741211,6220000.0,0.008629981148042809,-1.01538795607803,-1.499996332025123,27.342538221694298,35.871048863008596,0.5593520146603055,0.9105905298935788,1.5389329304381292,1.3156590378681834,24.106894955626935,0.654998779296875,-0.3523157392815932,-0.7857507705688427,-2.019560439338221,0.4480588982005358,-1.4026556049535301,-0.16884593618415522,1.0405927505402772,69.79856321397699,27.08930603893357,0.6169048343846889,8,0.45750141143798473,0.5850009918212855,1.7575011253356898,1.8875007629394496,0.945001602172848,2,0.007843180987058496,-2.5769211018597336,27.809999465942386,1.0722955799962313,28.1200008392334,-2.841260422280175,27.790000915527344,0.007843180987058496
6909,2007-08-02,28.045000076293945,28.190000534057614,27.920000076293945,28.1299991607666,3002800.0,-0.0001782232050829835,1.634127279493916,-0.21794671153018308,25.705330653078875,33.11706463216308,0.3897861541301566,0.8600554141522991,1.4982324039722315,1.333906106364136,25.284359094146964,0.2700004577636683,-0.38871356588695605,-0.7274999618530273,-1.988345263225181,0.5333453395191263,-1.3579226125391024,-0.09707731116695228,0.8895327812113507,69.127533961095,30.52283342549977,0.6304226506860765,8,0.4025001525878906,0.5900001525878906,1.762500286102295,1.9125003814697301,0.9300003051757848,3,-0.0033873885931916536,-1.01538795607803,28.04999923706055,-2.5769211018597336,27.809999465942386,1.0722955799962313,28.1200008392334,-0.0033873885931916536
6910,2007-08-03,27.78499984741211,28.21999931335449,27.65999984741211,27.665000915527344,5819800.0,-0.009270822898004183,-7.615305613427569,-1.4117673458396913,25.66509462121664,31.150856540685936,0.47212220067715904,1.0809668194349307,1.7204975495548709,1.6143192718341766,25.664297390363377,0.5599994659423793,-0.4599019858734579,-0.9275001525878892,-2.258049836655932,0.40304953148015343,-1.5927749946219123,-0.2622253105538661,1.00907979300721,34.22812434394763,-1.9380806040920362,0.6652748420340221,8,0.48000049591064453,0.8425006866455114,2.022500514984131,2.190000534057617,0.9549999237060547,4,0.005578574320558749,1.634127279493916,28.045000076293945,-1.01538795607803,28.04999923706055,-2.5769211018597336,27.809999465942386,0.005578574320558749
6911,2007-08-06,28.71999931335449,28.73500061035156,27.84499931335449,27.90500068664551,5772000.0,0.03365123163855133,1.106508902452255,6.791715675366314,44.31817087150435,32.13244472247676,-0.5891022810048518,0.11857415517605929,0.7576885975740488,0.7031415638496732,25.77973869288347,0.9500007629394496,-0.5641399475956348,0.028749370574946198,-1.2862002973449052,1.3436990384947975,-0.6287254633849813,0.6862242045348736,-1.1899986267089773,98.75507900855854,60.26618820864178,0.657474833959926,8,-0.5724992752075124,-0.0924987792968679,1.045000553131107,1.2125005722045934,0.8250007629394567,0,-0.012708905983449648,-7.615305613427569,27.78499984741211,1.634127279493916,28.045000076293945,-1.01538795607803,28.04999923706055,-0.012708905983449648
6912,2007-08-07,28.69499969482422,28.979999542236328,28.375,28.57999992370605,5197400.0,-0.0008704602760434277,-1.3047618355609971,0.14110425140536115,41.31578973785996,32.82674113325133,-0.6093727997088259,0.1293337635667271,0.7543371860558175,0.7451137108005241,25.566229862973554,0.6049995422363281,-0.6485647325747301,0.01699972152709961,-1.2918741788907084,1.3258736219449077,-0.6374372286818044,0.6714366717360036,-1.1408990097045866,80.3448225967059,42.114371865886866,0.6544369502089049,8,-0.4399995803833008,-0.06749916076659801,0.9987506866455078,1.1950006484985352,0.44000053405762074,1,-0.019864077396279933,1.106508902452255,28.71999931335449,-7.615305613427569,27.78499984741211,1.634127279493916,28.045000076293945,-0.019864077396279933
6913,2007-08-08,28.459999084472656,28.834999084472656,28.2549991607666,28.584999084472656,7674400.0,-0.008189601423621906,-1.1682246322559484,-1.0869586850877875,37.90930531660309,33.48808790133612,-0.41136061101836674,0.3412706411357007,0.9517075037247622,0.9967708085460956,25.144554550896896,0.5799999237060547,-0.7180869164084029,-0.1922508239746108,-1.496779013938852,1.1122773659896303,-0.8445149189567296,0.460013271007508,-0.848862445068356,60.60601681935093,23.97726110442359,0.6522640949821201,8,-0.20499897003173828,0.1675014495849645,1.2337512969970703,1.4300012588500977,0.375,2,0.013352111044956372,-1.3047618355609971,28.69499969482422,1.106508902452255,28.71999931335449,-7.615305613427569,27.78499984741211,0.013352111044956372
6914,2007-08-09,27.420000076293945,28.614999771118164,27.38999938964844,28.20000076293945,8076000.0,-0.036542482137538745,-1.9166604223858765,6.240005493164034,31.19169984927001,33.80716484856405,0.6350669832267073,1.2811687124654831,1.9437945159926286,2.0444342714434143,26.630485722957097,1.225000381469723,-0.7451604123475271,-1.126999855041504,-2.4740212850437544,0.2200215749607466,-1.8005105700426292,-0.45348914004037866,1.5599994659423828,1.886835457007667,-32.22662901467321,0.6735107150011246,8,0.7649993896484375,1.1374998092651403,2.2150001525878906,2.4700002670288086,1.4799995422363281,3,0.05743985260966955,-1.1682246322559484,28.459999084472656,-1.3047618355609971,28.69499969482422,1.106508902452255,28.71999931335449,0.05743985260966955
6915,2007-08-10,27.670000076293945,27.84499931335449,27.084999084472656,27.23500061035156,12666800.0,0.009117432505630685,-1.0680207498060124,-0.5576911320593305,35.311872771720545,33.602263552063235,0.4092966800146627,0.9270906051386483,1.633614997858217,1.796445076371942,28.872885273359465,0.7600002288818324,-0.7573504799838631,-0.780749893188478,-2.0869506449955537,0.5254508586185977,-1.4338502690920158,-0.12764951728494012,1.2781994628906261,30.870757282647865,-3.9973919007403893,0.6531003759035381,8,0.3624992370605469,0.7349996566772461,1.9650001525878906,2.2200002670288086,1.664999008178711,4,0.047163003309632634,-1.9166604223858765,27.420000076293945,-1.1682246322559484,28.459999084472656,-1.3047618355609971,28.69499969482422,0.047163003309632634
6916,2007-08-13,27.709999084472656,28.065000534057614,27.67499923706055,27.85000038146973,7689600.0,0.0014455731141460593,-2.7142805242459778,-0.3218424571942265,40.29178379776188,34.33906509341218,0.3408687455852544,0.7997166461944261,1.5310486207566,1.7546382395128184,30.913919858510962,0.3950004577636683,-0.7051161362118208,-0.6592508316040053,-1.9348817574795767,0.616380094271566,-1.2970662945417928,-0.02143536866621787,1.1636724365234379,32.981522375861324,-5.162545055333709,0.6378154629377865,8,0.32250022888183594,0.6950006484985352,1.8600006103515625,2.115000724792484,1.7150001525878942,0,0.037170722507265275,-1.0680207498060124,27.670000076293945,-1.9166604223858765,27.420000076293945,-1.1682246322559484,28.459999084472656,0.037170722507265275
6917,2007-08-14,28.0,28.290000915527344,27.79999923706055,27.8700008392334,7202200.0,0.010465569292993804,-2.629610268510019,-0.9285568316507714,45.42483402112877,36.348209071127116,0.09013207361273246,0.44013388577667456,1.1784646865841957,1.4609847212924336,32.633661067138085,0.5800018310546875,-0.6302018833828313,-0.31074991226196147,-1.538161600841807,0.9166617763178841,-0.924455756551886,0.3029559320279631,0.8021246235351569,52.2857666015625,11.426035268990788,0.6137058442899229,8,0.03249931335449219,0.4049997329711914,1.5699996948242188,1.8249998092651403,1.4750003814697301,1,0.05517857415335525,-2.7142805242459778,27.709999084472656,-1.0680207498060124,27.670000076293945,-1.9166604223858765,27.420000076293945,0.05517857415335525
6918,2007-08-15,27.739999771118164,28.2450008392334,27.65500068664551,28.01499938964844,4135000.0,-0.009285722460065537,-1.6516992632025878,-2.1153953372361145,49.232579055909426,38.96234778255273,0.33697053874811544,0.603901081395076,1.4049365885910277,1.7168212500845428,34.010072144626506,0.5900001525878871,-0.6161532014192019,-0.4900001525878892,-1.6380831886344538,0.6580828834586754,-1.0640416706111715,0.08404136543539309,0.9934398308544914,42.810483182303805,-2.2138163845908068,0.5740415180232824,8,0.2924995422363281,0.6649999618530273,1.8299999237060547,2.085000038146976,1.5050010681152344,2,0.050288409130273104,-2.629610268510019,28.0,-2.7142805242459778,27.709999084472656,-1.0680207498060124,27.670000076293945,0.050288409130273104
6919,2007-08-16,27.76499938964844,27.959999084472656,27.274999618530273,27.84000015258789,6112200.0,0.000901211922730738,3.349221919467151,0.27273042537399783,49.705517877859606,41.63350592217974,0.29957996987319646,0.472796191820418,1.3452019237388235,1.6903955960236807,36.03330905091969,0.6849994659423828,-0.5568345132262458,-0.38225049972533753,-1.400414315905678,0.635913316455003,-0.8913324078155078,0.12683140836483275,0.9025025916242129,56.431474845196625,6.902640154889944,0.5090819080901696,8,0.26749992370605113,0.6400003433227504,1.6137509346008265,2.0275011062622035,1.1750011444091726,3,0.038537717210364475,-1.6516992632025878,27.739999771118164,-2.629610268510019,28.0,-2.7142805242459778,27.709999084472656,0.038537717210364475
6920,2007-08-17,27.895000457763672,28.5,27.63500022888184,28.399999618530273,5533800.0,0.004682192363515636,1.4539003254667493,6.7332536493569135,47.21878396506887,41.95579626590912,0.20877872696878086,0.2500801312772509,1.19189878316471,1.5637017520332002,37.646138615238854,0.8649997711181605,-0.4903816925345126,-0.1852494239807143,-1.0695893821967104,0.6990905342352818,-0.6274194030887124,0.25692055512728373,0.7092014076369821,50.61229764594326,-0.35594856674759967,0.44216997910799855,8,0.1374988555908203,0.5099992752075195,1.4337501525878906,1.8975000381469727,0.9549999237060582,4,0.036027931323689755,3.349221919467151,27.76499938964844,-1.6516992632025878,27.739999771118164,-2.629610268510019,28.0,0.036027931323689755
6921,2007-08-20,27.76000022888184,28.1200008392334,27.73500061035156,27.959999084472656,3151400.0,-0.004839585110824385,-2.0800253297830356,0.3960379959586733,49.354014846766425,42.848932389120954,0.215996743320634,0.2921601668143978,1.2949390155119254,1.6991820449534742,39.11764404376118,0.3850002288818395,-0.41996707301697,-0.2517497062683063,-0.99464772374278,0.4911483112061674,-0.6231987150055431,0.11969930246893057,0.7834335252816942,39.59187423024912,-14.733520788979511,0.3714490087372369,8,0.19999885559081676,0.5524997711181605,1.6062502861022914,2.032500267028805,1.44000053405761,0,0.05673626954628652,1.4539003254667493,27.895000457763672,3.349221919467151,27.76499938964844,-1.6516992632025878,27.739999771118164,0.05673626954628652
6922,2007-08-21,27.88999938964844,28.09499931335449,27.59000015258789,27.59000015258789,3606000.0,0.004682966847793679,-2.3666696336609507,-1.5000047683989115,47.872341504837856,43.955936410035925,-0.044924531043484706,0.11405902272338508,1.1285122889150934,1.5680286944908381,39.34886101683848,0.504999160766598,-0.3229072962537458,-0.08750047683715323,-0.7826904640462153,0.6076895103719089,-0.4350954704416843,0.2600945167673778,0.610000610351559,50.204047314687806,-2.0746994180679295,0.34759499360453067,8,-0.039999961853030896,0.42250061035155895,1.4762511253356898,1.9025011062622035,1.2450008392333984,1,0.05503764363587016,-2.0800253297830356,27.76000022888184,1.4539003254667493,27.895000457763672,3.349221919467151,27.76499938964844,0.05503764363587016
6923,2007-08-22,28.3700008392334,28.44499969482422,27.989999771118164,28.045000076293945,4760400.0,0.01721052205412077,-1.0919470679540133,1.0833386315374411,53.83708047343676,46.47208981272113,-0.6023816377064861,-0.3898690952818953,0.6231962595620075,1.0872574259886676,38.66866984672879,0.5550003051757777,-0.35266889188560313,0.3950009346008301,-0.2938193985152111,1.0838212677168713,0.050590768042809486,0.7394111011588507,-1.2850017547607422,89.3878269155613,37.61936054813914,0.34441016655802065,8,-0.5775012969970703,-0.05750083923339844,0.9962496757507324,1.422499656677246,0.6349983215332031,2,0.03894957735454874,-2.3666696336609507,27.88999938964844,-2.0800253297830356,27.76000022888184,1.4539003254667493,27.895000457763672,0.03894957735454874
6924,2007-08-23,28.399999618530273,28.63999938964844,28.270000457763672,28.6200008392334,2909200.0,0.0010574119989235076,1.8461640036972953,-0.6769252438466143,57.677901373148465,48.95720410176867,-0.5350104876533202,-0.3931642085836735,0.5612619483214019,1.0588110225911507,37.16043502509245,0.3699989318847692,-0.371947245668256,0.39524974822997905,-0.3137558679002517,1.1042553643602098,0.04074694016486191,0.7497525562950962,-1.2878005218505848,77.14286233292495,22.199124208824408,0.35450280806511575,8,-0.44250011444091797,-0.08749961853027344,0.9662508964538574,1.392500877380371,0.7150001525878906,3,0.029753564508915753,-1.0919470679540133,28.3700008392334,-2.3666696336609507,27.88999938964844,-2.0800253297830356,27.76000022888184,0.029753564508915753
6925,2007-08-24,28.65500068664551,28.875,28.229999542236328,28.290000915527344,3333400.0,0.008978910969733134,-1.6597818948328817,-1.65908066306008,49.022577266245264,49.927292264933484,-0.7102901510331066,-0.61138500722193,0.2796926833228035,0.80302879713431,35.285510154079994,0.6450004577636719,-0.35212221820086853,0.6070008277893102,-0.15070628934970642,1.3647079449283268,0.22814726921980366,0.9858543863588167,-1.481689578247071,82.87942883436521,32.09460842361585,0.3788535585695082,8,-0.5800008773803746,-0.370000839233402,0.7112498283386195,1.1374998092651332,0.375,4,0.0099459026551314,1.8461640036972953,28.399999618530273,-1.0919470679540133,28.3700008392334,-2.3666696336609507,27.88999938964844,0.0099459026551314
6926,2007-08-27,28.670000076293945,28.96999931335449,28.57500076293945,28.90999984741211,3113000.0,0.0005234475410578199,1.194444297271995,-0.6575340318239948,49.62293190795246,50.39374758569168,-0.642341762646538,-0.6145768201511288,0.23372187220599017,0.7830164029354982,33.244325968163,0.39499855041503906,-0.19614229866940747,0.5945002555847161,-0.21252749835710105,1.4015280095265332,0.19098637861380752,0.9980141325556247,-1.3945876343994108,78.26091163027287,29.925763629832154,0.40351387697090874,8,-0.5475006103515625,-0.44500064849853516,0.6962504386901855,1.1225004196166992,0.22999954223632812,0,0.006278350355660489,-1.6597818948328817,28.65500068664551,1.8461640036972953,28.399999618530273,-1.0919470679540133,28.3700008392334,0.006278350355660489
6927,2007-08-28,28.07999992370605,28.67499923706055,28.065000534057614,28.61000061035156,3198200.0,-0.02057900770902832,-1.1785688740842417,2.2083383003918016,44.82289982470058,49.90378322666847,-0.04447751438963721,-0.0034907424441819046,0.780098123929676,1.3662782319611075,31.76086333870528,0.6099987030029368,-0.08598290093486582,-0.008999919891362396,-0.8063019929298925,0.7883021531471677,-0.40765095641062743,0.38965111662790264,-0.66902053209472,9.183693329336652,-36.04608513808513,0.3986510365192657,8,0.04249954223633168,-0.03750038146972301,1.2862505912780797,1.7125005722045934,0.6700000762939489,1,0.03988606988164056,1.194444297271995,28.670000076293945,-1.6597818948328817,28.65500068664551,1.8461640036972953,28.399999618530273,0.03988606988164056
6928,2007-08-29,28.270000457763672,28.270000457763672,27.864999771118164,28.20000076293945,3111000.0,0.006766400803912331,10.57149863760218,-0.13207472478435062,65.07092018697418,51.611050149903434,-0.16918256327322823,-0.1856843916973574,0.548910403798466,1.1721725303492931,29.9147392569708,0.4050006866455078,-0.004644678361710675,0.17000055313110352,-0.6310974404282099,0.971098546690417,-0.23054844364855143,0.5705495499107585,-0.7342994724128893,36.651661033800764,-13.479874872921727,0.40054899677965605,8,0.009999275207519531,-0.2375011444091797,0.9337496757507324,1.359999656677246,0.4899997711181676,2,0.03059779827066178,-1.1785688740842417,28.07999992370605,1.194444297271995,28.670000076293945,-1.6597818948328817,28.65500068664551,0.03059779827066178
6929,2007-08-30,27.95000076293945,28.229999542236328,27.88500022888184,28.059999465942386,3159800.0,-0.01131940890140104,-1.8749970197649746,-1.5714168937329918,54.84430036305599,52.45832974967978,0.2009515180703758,0.13368750425577858,0.8358892296853924,1.4836896795172727,27.98831615352363,0.3850002288818324,0.023372084687647288,-0.1452491760253949,-0.9488429455536611,0.6583445935028713,-0.5470460607895298,0.25654770873874,-0.2995559113483708,7.692400636588362,-43.02173385304559,0.401796884764134,8,0.32999897003174183,0.08249855041504262,1.0399990081787145,1.4949989318847692,0.7299995422363317,3,0.037745916602121676,10.57149863760218,28.270000457763672,-1.1785688740842417,28.07999992370605,1.194444297271995,28.670000076293945,0.037745916602121676
6930,2007-08-31,27.940000534057614,28.165000915527344,27.88999938964844,28.06999969482422,3735800.0,-0.00035778993233859246,-1.3913025450505045,1.18182448717722,54.021000823627034,52.97688374710873,0.2436261892163465,0.16432017348569872,0.8114268556208692,1.486420318898869,25.618688085941365,0.2750015258789027,0.050867958315151895,-0.16299943923950622,-0.9569263871303626,0.6309275086513502,-0.5599629131849362,0.23396403470592375,-0.1839913255254615,6.787402172824546,-44.26256215288342,0.3969634739454284,8,0.33999919891357777,0.09249877929687855,0.7762494087219274,1.2774991989135813,1.2399997711181676,4,0.04205437418042557,-1.8749970197649746,27.95000076293945,10.57149863760218,28.270000457763672,-1.1785688740842417,28.07999992370605,0.04205437418042557
6931,2007-09-04,28.354999542236328,28.47500038146973,27.96500015258789,28.020000457763672,4081200.0,0.014853221197073774,-1.2921374320640686,-2.576932670158534,55.94638977635781,53.874000221722056,-0.08727411895093695,-0.2945262739353822,0.376393149924958,1.0680079860635736,24.678937007767903,0.5349998474121165,0.08784250523719805,0.2702495574951165,-0.479511716617921,1.020010831608154,-0.10463107956140405,0.645130194551637,-0.5018711253183881,60.4938387889032,9.203620981406878,0.37488063705651936,9,0.0625,-0.32250022888183594,0.25500059127807617,0.8150005340576172,0.8150005340576172,1,0.023805366083809343,-1.3913025450505045,27.940000534057614,-1.8749970197649746,27.95000076293945,10.57149863760218,28.270000457763672,0.023805366083809343
6932,2007-09-05,28.125,28.35000038146973,28.07500076293945,28.17499923706055,4053400.0,-0.008111428176668878,-2.6667175300729102,-0.14925186180510752,56.51438644368866,54.17147866286116,0.2006682750660147,-0.11533234164433992,0.577953021310158,1.293381789921284,24.41034271392555,0.27999877929687855,0.1258500290795297,0.06875000000000142,-0.6245479493505677,0.7620479493505705,-0.27789897467528135,0.4153989746752842,-0.23500061035155895,42.62294569377367,-9.337556229567348,0.3466489746752839,9,0.2924995422363281,-0.09250068664550781,0.4850001335144043,1.0450000762939453,0.8150005340576136,2,0.02755554199218757,-1.2921374320640686,28.354999542236328,-1.3913025450505045,27.940000534057614,-1.8749970197649746,27.95000076293945,0.02755554199218757
6933,2007-09-06,28.84000015258789,29.0,28.46999931335449,28.70000076293945,5460800.0,0.025422227647569517,1.3043553978073894,-2.8000305180436653,64.74623632282062,54.95684921282473,-0.4924362290413349,-0.8436589183033156,-0.1658242825665468,0.576908608155815,23.869390726958738,0.875,0.18561572411633165,0.7647500991821303,0.007028353405853949,1.5224718449584067,0.38588922629399036,1.1436109720702703,-0.875,85.65023495460848,32.84023071222667,0.37886087288813863,9,-0.4075002670288086,-0.7975006103515625,-0.23000001907348633,0.3299999237060547,0.3950004577636683,3,-0.003120671016356269,-2.6667175300729102,28.125,-1.2921374320640686,28.354999542236328,-1.3913025450505045,27.940000534057614,-0.003120671016356269
6934,2007-09-07,28.9950008392334,29.15999984741211,28.524999618530273,28.54999923706055,5664000.0,0.005374503669397512,-1.5656531405694294,3.1785967302451255,64.9863809073886,56.73060517295176,-0.6192844908343957,-0.9218797764228412,-0.35097335272861585,0.4166109491895469,22.14247517253795,0.6350002288818359,0.2534131600672751,0.8410007476806634,0.043671882760165204,1.6383296126011615,0.4423363152204125,1.2396651801409142,-0.9265007019042955,87.00795679481438,32.518758995406756,0.39866443246024996,9,-0.4825010299682617,-0.8725013732910156,-0.4237504005432129,0.149999618530277,0.2399997711181605,4,-0.008104866478692352,1.3043553978073894,28.84000015258789,-2.6667175300729102,28.125,-1.2921374320640686,28.354999542236328,-0.008104866478692352
6935,2007-09-10,28.97500038146973,29.20499992370605,28.864999771118164,29.114999771118164,3422400.0,-0.0006897898666933244,1.125002980235106,-0.31460423729902715,67.08860827408299,58.6712358802996,-0.6136504027908636,-0.8422834419766438,-0.34295490153917285,0.4334595704560904,20.003510423690564,0.3400001525878871,0.2593026896177193,0.7557502746582081,-0.08709795865748049,1.5985985079738967,0.33432615800036203,1.1771743913160542,-0.7755202789306672,81.45164639595694,24.0420895008877,0.4214241166578444,9,-0.44000053405762074,-0.8300008773803746,-0.4337501525878942,0.1700000762939453,0.17000007629394176,0,-0.010181193180677561,-1.5656531405694294,28.9950008392334,1.3043553978073894,28.84000015258789,-2.6667175300729102,28.125,-0.010181193180677561
6936,2007-09-11,28.739999771118164,29.07500076293945,28.604999542236328,28.9950008392334,4192000.0,-0.008110460992499458,1.2650611269418361,1.8214441416894196,61.61202150195807,60.53669384443932,-0.4108850763726508,-0.5545956786531612,-0.12533187559427006,0.6633509813901171,18.155150968648698,0.47000122070312145,0.24027691017426633,0.4692496299743638,-0.3684371566512361,1.3069364165999637,0.05040623666156563,0.888093023287162,-0.399746893615724,58.84951345694569,0.5066759371057685,0.4188433933127997,9,-0.2049999237060547,-0.5950002670288086,-0.2937493324279785,0.40500068664551137,0.149999618530277,1,0.01530969163401985,1.125002980235106,28.97500038146973,-1.5656531405694294,28.9950008392334,1.3043553978073894,28.84000015258789,0.01530969163401985
6937,2007-09-12,29.545000076293945,29.57500076293945,28.670000076293945,28.71999931335449,7608000.0,0.028009753360706435,1.0451943551237595,-3.2352835579756896,64.74277361474334,60.50023311419145,-1.102120874582866,-1.3048121116907154,-0.946451034618363,-0.1433268731826658,17.08530553359941,0.9050006866455043,0.2646716842639414,1.1969999313354478,0.19550400067895524,2.1984958619919404,0.6962519660072033,1.6977478966636923,-1.083682612322999,97.28500929507626,41.09827360659191,0.5007479653282457,9,-0.8149995803833008,-1.2150001525878906,-1.1574997901916468,-0.3999996185302699,-0.6749992370605469,2,-0.012692502928808191,1.2650611269418361,28.739999771118164,1.125002980235106,28.97500038146973,-1.5656531405694294,28.9950008392334,-0.012692502928808191
6938,2007-09-13,29.13500022888184,29.604999542236328,29.06999969482422,29.60000038146973,3929600.0,-0.013877131370904183,1.2526381727943285,-0.5636360273548195,58.41924774024065,60.897449489434194,-0.6219186351599255,-0.8273631156049142,-0.5570218377720622,0.25908147269834814,15.779333678262466,0.5349998474121094,0.2768840789805651,0.7172500610351591,-0.3001382708146352,1.7346383928849534,0.20855589511026196,1.2259442269600562,-0.5300006866455114,56.48154198551507,2.823935046367552,0.5086941659248967,9,-0.3875007629394567,-0.7900009155273473,-0.6937499046325719,0.010000228881835938,-0.7600002288818395,3,-0.006692970423625377,1.0451943551237595,29.545000076293945,1.2650611269418361,28.739999771118164,1.125002980235106,28.97500038146973,-0.006692970423625377
6939,2007-09-14,28.834999084472656,29.290000915527344,28.79999923706055,29.01499938964844,2419400.0,-0.010296932969020123,-2.920013427734458,0.3870973034611265,52.04079734926217,60.677426881171435,-0.20470556627211778,-0.4670352793203705,-0.2776329281036176,0.5500687562160742,13.72572156681238,0.4900016784667933,0.3516225969785012,0.3637489318847642,-0.621125460011875,1.3486233237814034,-0.12868826406355538,0.8561861278330838,-0.16499900817871094,22.999954223632812,-25.847545746095747,0.4924371959483204,9,-0.049999237060546875,-0.48999977111816406,-0.39374876022338867,0.3100013732910192,-0.6849994659423828,4,0.013872083876510288,1.2526381727943285,29.13500022888184,1.0451943551237595,29.545000076293945,1.2650611269418361,28.739999771118164,0.013872083876510288
6940,2007-09-17,28.899999618530273,29.024999618530273,28.559999465942386,28.559999465942386,3065800.0,0.0022542235519826814,-1.7352937876561303,-1.8888865341414256,52.57846852834035,60.303213409169494,-0.13321891479989034,-0.4773577188549787,-0.35243807718205034,0.47322720612248403,12.680237649533737,0.4650001525878871,0.3420898817435152,0.37849950790405273,-0.5848995923456535,1.341898608153759,-0.10320004222080215,0.8601990580289076,0.7049999237060547,32.535897393776885,-12.07088243802717,0.4816995501248536,9,-0.05999946594238281,-0.5550003051757812,-0.528749942779541,0.17500019073486683,-0.8349990844726598,0,0.011591729973812415,-2.920013427734458,28.834999084472656,1.2526381727943285,29.13500022888184,1.0451943551237595,29.545000076293945,0.011591729973812415
6941,2007-09-18,29.334999084472656,29.399999618530273,28.875,28.97500038146973,4322800.0,0.01505188483336406,1.1428565867785645,1.0588192395292224,64.57605709371612,61.19895459250587,-0.4633081886422481,-0.8309136245861986,-0.7975476387244882,0.027917844886435006,11.80541041864083,0.5249996185302734,0.4079755600668875,0.7347490310668938,-0.22403551923527232,1.69353358136906,0.255356755915809,1.2141413062179787,0.24910045623779453,74.1626375070498,24.03924996504179,0.4793922751510836,9,-0.2974996566772461,-0.8949995040893555,-1.1162495613098145,-0.41249942779541016,-1.2999992370605469,1,-0.006476858109382144,-1.7352937876561303,28.899999618530273,-2.920013427734458,28.834999084472656,1.2526381727943285,29.13500022888184,-0.006476858109382144
6942,2007-09-19,29.42499923706055,29.78000068664551,29.0049991607666,29.649999618530273,6225200.0,0.0030680127968891746,2.195865990773954,-0.6250033113810807,63.73362992100269,61.08644277008165,-0.39058500341355185,-0.8432531421441496,-0.8908564658708293,-0.07253240281551498,10.880309294968493,0.7750015258789098,0.48967600638953,0.7479991912841832,-0.21712595467902318,1.7131243372473897,0.26543661830258003,1.2305617642657865,-0.8649997711181641,70.9015496410436,18.286148757997694,0.48256257298160365,9,-0.2724990844726598,-0.8974990844726598,-1.2062497138977086,-0.5024995803833043,-0.9399986267089915,2,-0.018181813467586516,1.1428565867785645,29.334999084472656,-1.7352937876561303,28.899999618530273,-2.920013427734458,28.834999084472656,-0.018181813467586516
6943,2007-09-20,29.47500038146973,29.834999084472656,29.45499992370605,29.68000030517578,3958000.0,0.001699274280564822,-2.102023339639179,0.9111092273131847,69.37736146286495,61.57432949846792,-0.38111736396733775,-0.8497953589180263,-0.9441370955027573,-0.13136193373141225,10.721468832723959,0.4099998474121058,0.5426427701158474,0.7427503585815458,-0.2735350264867762,1.7590357436498678,0.2346076660473848,1.2508930511157068,-0.8906008911132801,71.76479915986897,12.910635434858932,0.5081426925341607,9,-0.2775011062622106,-0.9200010299682653,-1.2562508583068883,-0.552500724792484,-0.6149997711181712,3,-0.020525853584608678,2.195865990773954,29.42499923706055,1.1428565867785645,29.334999084472656,-1.7352937876561303,28.899999618530273,-0.020525853584608678
6944,2007-09-21,29.2450008392334,29.68000030517578,29.045000076293945,29.68000030517578,7739600.0,-0.0078032074388344475,1.9195448665950496,2.121949404069669,65.70396498743584,61.42048024439601,-0.12507940270634776,-0.5831426053129007,-0.737888101154752,0.08678546784863528,10.668960338656142,0.6350002288818359,0.6138291805588949,0.4705007553100593,-0.5578134132364028,1.4988149238565214,-0.04365632896317351,0.9846578395832921,-0.6105773651122988,53.72561397944837,-11.230725014701136,0.5141570842732314,9,-0.047501564025878906,-0.6900014877319336,-1.0262513160705566,-0.32250118255615234,-0.6350002288818395,4,-0.029748702830134865,-2.102023339639179,29.47500038146973,2.195865990773954,29.42499923706055,1.1428565867785645,29.334999084472656,-0.029748702830134865
6945,2007-09-24,28.940000534057614,29.2549991607666,28.93000030517578,29.2549991607666,4640400.0,-0.010429143321022405,1.0634937935210416,0.7241356630785165,57.23115487137309,60.93371728544213,0.19493339584812475,-0.2695142030619273,-0.46292880354710775,0.3798759636483773,11.007171976657224,0.3249988555908203,0.5863134064267541,0.15125045776366974,-0.877989597734846,1.1804905132621855,-0.3633695699855899,0.6658704855129294,-0.25755403552245326,6.770895421563816,-56.323021249807304,0.5146200277492583,9,0.2574987411499059,-0.2275009155273402,-0.7212510108947718,-0.2875013351440394,-0.375,0,-0.027297888768095913,1.9195448665950496,29.2450008392334,-2.102023339639179,29.47500038146973,2.195865990773954,29.42499923706055,-0.027297888768095913
6946,2007-09-25,28.85000038146973,29.04999923706055,28.73500061035156,28.84499931335449,3576200.0,-0.0031098877307195183,-1.800006781729994,-0.01587647593099422,59.282964734361144,60.32707185428855,0.33768974429948173,-0.17427249364238762,-0.39641420583767584,0.4609146641799775,11.42066924577415,0.3149986267089915,0.5428139957394578,0.05225028991699432,-0.9757648357287678,1.0802654155627565,-0.4617572729058885,0.5662578527398772,-0.1214517794970682,10.454539149252584,-52.94737218685691,0.5140075628228818,9,0.3474988937377894,-0.13750076293945668,-0.6312508583068883,-0.2625007629394567,0.014999389648433947,1,-0.02720969972382803,1.0634937935210416,28.940000534057614,1.9195448665950496,29.2450008392334,-2.102023339639179,29.47500038146973,-0.02720969972382803
6947,2007-09-26,29.20000076293945,29.290000915527344,28.920000076293945,28.989999771118164,3591400.0,0.012131728833339128,-1.1142882055138663,41.99122807011507,55.08474758914683,59.95657183750035,-0.0741980011848895,-0.4596284013517611,-0.7608368793930786,0.10357773708290452,11.133727187607036,0.44000053405761363,0.5010920091292803,0.3462506294250467,-0.638238757151214,1.3307400160013074,-0.14599406386308544,0.8384953227131788,-0.4650001525878906,42.27279978360219,-17.558280754856888,0.49224469328813114,9,-0.002501487731930041,-0.48750114440917613,-1.0637512207031214,-0.6125011444091761,-0.9099998474121058,2,-0.039897290585209744,-1.800006781729994,28.85000038146973,1.0634937935210416,28.940000534057614,1.9195448665950496,29.2450008392334,-0.039897290585209744
6948,2007-09-27,29.13500022888184,29.21999931335449,28.979999542236328,29.1200008392334,3218400.0,-0.0022260456287421793,1.5946263609370457,0.07142532765371791,52.028973969425024,59.95525812862956,-0.010278344898857483,-0.3441461211694268,-0.717275303912583,0.15871352212972667,10.524256889711392,0.2399997711181605,0.4991272681514083,0.23800010681152628,-0.7139749730635039,1.1899751866865564,-0.23798743312598702,0.7139876467490396,-0.39999961853028054,42.32801563017264,-13.484346794049635,0.47598753993751486,9,0.06249904632568004,-0.28500080108642933,-1.0537505149841344,-0.547500610351566,-0.6800003051757884,3,-0.022309923234046458,-1.1142882055138663,29.20000076293945,-1.800006781729994,28.85000038146973,1.0634937935210416,28.940000534057614,-0.022309923234046458
6949,2007-09-28,29.0049991607666,29.13500022888184,28.875,29.0,4457000.0,-0.004462023926341541,-1.0392241927401116,0.33329094608333915,50.42133055589483,59.71557613169117,0.16357483792124583,-0.13813706187917063,-0.6127613251156774,0.27791392014131233,9.806416955482325,0.2600002288818395,0.4116953863047321,0.05524911880493022,-0.7862937688076457,0.8967920064175061,-0.36552232500135773,0.47602056261121817,-0.22599861145019773,48.64836071207676,-3.758840325401202,0.4207714438062887,9,0.2800006866455078,-0.1549997329711914,-0.9524993896484375,-0.4174995422363281,-0.37999916076660156,4,-0.004999088247214067,1.5946263609370457,29.13500022888184,-1.1142882055138663,29.20000076293945,-1.800006781729994,28.85000038146973,-0.004999088247214067
6950,2007-10-01,29.114999771118164,29.32999992370605,29.0049991607666,29.06999969482422,3499000.0,0.003792470730368258,-2.714270144194573,9.001526135062953,55.45850703968836,58.702515014576974,0.09753622208030777,-0.16400481886749674,-0.7415322984660335,0.15692411442221044,9.176921485540666,0.3250007629394496,0.38089975285659605,0.10649976730346822,-0.5897466794534729,0.8027462140604094,-0.24162345607500413,0.45462299068194056,-0.29375928039550914,63.865478873285184,11.76619433359842,0.34812322337847096,10,0.1700000762939453,-0.2650003433227539,-0.9800000190734863,-0.5275001525878906,-0.4349994659423828,0,-0.017344982474207682,-1.0392241927401116,29.0049991607666,1.5946263609370457,29.13500022888184,-1.1142882055138663,29.20000076293945,-0.017344982474207682
6951,2007-10-02,29.03000068664551,29.2450008392334,28.94499969482422,29.184999465942386,5428400.0,-0.00291942590214167,1.1818143986683876,-3.444411477980757,40.5156788746168,56.12274267608966,0.15055383993733074,-0.027240105521070035,-0.6732932495563944,0.23112651877005774,9.160984410889542,0.3000011444091797,0.4056229130955096,-0.012249374389643464,-0.6368711788330721,0.6123724300537852,-0.3245602766113578,0.30006152783207085,-0.16820985217285767,34.066090689203776,-11.808680194664703,0.31231090222171415,10,0.254999160766598,-0.1800012588501012,-0.8500008583068883,-0.4425010681152379,-0.5900001525878977,1,-0.016017917381648816,-2.714270144194573,29.114999771118164,-1.0392241927401116,29.0049991607666,1.5946263609370457,29.13500022888184,-0.016017917381648816
6952,2007-10-03,28.899999618530273,29.084999084472656,28.78000068664551,29.0,3740000.0,-0.004478162764048443,1.259259520899682,0.6451688324473321,45.174535735882436,53.43353981753604,0.2215504725277242,0.1726508595463514,-0.5440164018410485,0.3499443722878013,9.019176545612009,0.3049983978271449,0.4216147391669338,-0.18100042343139577,-0.6403088708245832,0.27830802396179166,-0.4106546471279877,0.04865380026519617,0.9349994659423828,21.818017880550894,-21.77673177425766,0.22965422369659344,10,0.30750083923339844,-0.05000019073486328,-0.726250171661377,-0.3125,-0.06500053405761719,2,-0.0012110674004877087,1.1818143986683876,29.03000068664551,-2.714270144194573,29.114999771118164,-1.0392241927401116,29.0049991607666,-0.0012110674004877087
6953,2007-10-04,28.75,29.01000022888184,28.63999938964844,28.9950008392334,4862400.0,-0.0051902982875506876,1.690918927166855,2.4499990463293218,48.14006677796326,51.481995572039075,0.2882010752763158,0.3326155512437481,-0.3915020443327393,0.48545975767913774,8.964328932656443,0.37000083923339844,0.33613255884418436,-0.3265000343322768,-0.797368273025814,0.1443682043612604,-0.5619341536790436,-0.09106591498550998,1.0638991165161116,15.942105103120788,-29.00783132094697,0.235434119346768,10,0.2349996566772461,0.09999942779541016,-0.6675004959106445,-0.16250038146972656,-0.2700004577636719,3,-0.0159999681555707,1.259259520899682,28.899999618530273,1.1818143986683876,29.03000068664551,-2.714270144194573,29.114999771118164,-0.0159999681555707
6954,2007-10-05,28.76000022888184,28.85000038146973,28.54999923706055,28.709999084472656,3027200.0,0.00034783404806404405,1.6086891621815809,-0.20408560462745998,46.86100495738843,50.32975669270745,0.2259272131308343,0.32054128762522893,-0.37899316813586736,0.45769298823437765,8.69763947829828,0.3000011444091797,0.24418878599731997,-0.3047497749328585,-0.7954901415336018,0.18599059166788479,-0.5501199582332283,-0.059379591632488626,1.006942898559565,26.923180378779787,-18.78751463476077,0.24537018330037097,10,0.1799993515014613,0.0999994277954066,-0.6037507057189977,-0.17250061035156605,-0.46000099182128906,4,-0.010605017480823764,1.690918927166855,28.75,1.259259520899682,28.899999618530273,1.1818143986683876,29.03000068664551,-0.010605017480823764
6955,2007-10-08,28.68000030517578,28.80500030517578,28.61000061035156,28.670000076293945,1934400.0,-0.002781638493372429,-2.000014672007168,0.1999999999999858,32.53340142130244,47.357582991256486,0.29632981846992124,0.3976975348500815,-0.27646610732814025,0.5161671867120958,8.338881179369578,0.1949996948242223,0.11583912456195478,-0.36999969482421946,-0.8890170039048755,0.14901761425643656,-0.6295083493645492,-0.11049104028388967,1.0139261888427704,18.70514653618012,-22.439667877374344,0.25950865454032823,10,0.25999927520751953,0.18249893188476562,-0.5237507820129395,-0.15000057220458984,0.125,0,-0.0019177233120829529,1.6086891621815809,28.76000022888184,1.690918927166855,28.75,1.259259520899682,28.899999618530273,-0.0019177233120829529
6956,2007-10-09,29.18000030517578,29.20499992370605,28.70499992370605,28.78000068664551,4254800.0,0.017433751557867527,1.222227873639986,39.999046347510614,44.63898163606001,46.1969423298024,-0.16979243394965948,-0.07130438819075735,-0.7583029772778609,0.0008431958877608281,8.613664480652377,0.5249996185302699,0.02336663244628312,0.10800027847290039,-0.3926666467979416,0.6086672037437424,-0.1423331841625206,0.3583337411083214,0.44529055342529134,96.18326834765593,56.37341098800519,0.25033346263542083,10,-0.24000072479248047,-0.2800006866455078,-1.0237507820129395,-0.6500005722045898,-0.17000007629394176,1,-0.017135023809828898,-2.000014672007168,28.68000030517578,1.6086891621815809,28.76000022888184,1.690918927166855,28.75,-0.017135023809828898
6957,2007-10-10,29.170000076293945,29.25,29.03499984741211,29.065000534057614,3607200.0,-0.00034270831998794993,-1.6060479955611042,0.26249910592948694,43.207128462534364,45.216737273481215,-0.18382667385799678,-0.09574772443693647,-0.719887537670914,-0.010043299737827027,8.08227468898866,0.21500015258789062,-0.004655049571965719,0.11675004959106516,-0.3350332521185848,0.5685333513007151,-0.1091416012637616,0.34264170044589193,0.39077328501469566,88.57145192669243,50.62241425079794,0.22589165085482565,10,-0.23000049591064453,-0.21500015258789062,-0.9450006484985352,-0.7575006484985352,-0.6800003051757812,2,-0.025025695588859143,1.222227873639986,29.18000030517578,-2.000014672007168,28.68000030517578,1.6086891621815809,28.76000022888184,-0.025025695588859143
6958,2007-10-11,28.940000534057614,29.290000915527344,28.875,29.28499984741211,6574000.0,-0.007884797450626313,1.3380237799734584,-3.285722070844609,43.207128462534364,44.415159263107824,0.017436951465487738,0.12531905985251868,-0.4712966330800903,0.19847808657172905,7.340482864762748,0.41500091552734375,-0.040587752231154184,-0.10349950790405771,-0.5562698873916787,0.3492708715835633,-0.32988469764787,0.12288568183975457,0.5601263797961415,52.70275843226537,16.057453119562204,0.22638518974381058,10,-9.536743128535363e-07,0.21249866485596058,-0.7150011062622035,-0.5275011062622035,-0.225000381469723,3,-0.0036282462905067314,-1.6060479955611042,29.170000076293945,1.222227873639986,29.18000030517578,-2.000014672007168,28.68000030517578,-0.0036282462905067314
6959,2007-10-12,29.23500061035156,29.2549991607666,28.78000068664551,28.815000534057614,3287600.0,0.010193506249136952,1.0652234306777704,-1.2173939484406577,56.599546845197736,44.54194146371998,-0.2698879976933526,-0.1456446764149284,-0.74373294419091,-0.11690198815970376,7.056994334525115,0.4749984741210902,-0.07442585564912108,0.17150049209594442,-0.27781585079705806,0.6208168349889469,-0.053157679350558595,0.39615866354244744,0.20811864289460402,91.91172345701126,49.36061043934858,0.22465817144650174,10,-0.31500053405761363,-0.055001258850094104,-0.9975008964538539,-0.8225011825561488,-1.2600002288818288,4,-0.025825245505481487,1.3380237799734584,28.940000534057614,-1.6060479955611042,29.170000076293945,1.222227873639986,29.18000030517578,-0.025825245505481487
6960,2007-10-15,29.23500061035156,29.399999618530273,29.1200008392334,29.23500061035156,3982200.0,0.0,-1.4347768397658855,0.0,58.974354414328864,46.592905412576876,-0.2805819673627994,-0.12570539981919282,-0.71232209618449,-0.1315810299390634,7.353363162709639,0.279998779296875,-0.09144051838794809,0.15475044250488068,-0.2938786524778081,0.6033795374875695,-0.06956410498646548,0.37906498999622684,-0.6850013732910085,76.25912508919221,28.4232825735996,0.22431454749134458,10,-0.2600011825561488,-0.042501449584957385,-0.9175009727477992,-0.8225011825561488,-1.0349998474121094,0,-0.03198225940723742,1.0652234306777704,29.23500061035156,1.3380237799734584,28.940000534057614,-1.6060479955611042,29.170000076293945,-0.03198225940723742
6961,2007-10-16,29.145000457763672,29.309999465942386,29.020000457763672,29.149999618530273,4151000.0,-0.0030785069508778573,-1.2745095105951973,-100.0,48.541107616838985,46.96696895490538,-0.19283193570013424,-0.053407532661033486,-0.6214517205956795,-0.05701211250205418,6.928948601682981,0.2899990081787145,-0.09457967589874272,0.0742502212524414,-0.35946419454218415,0.507964637047067,-0.14260698664487137,0.2911074291497542,-0.5780012130737262,58.87103224655269,9.90471853872171,0.21685720789731242,10,-0.17000102996826172,0.04749870300292969,-0.8050007820129395,-0.7325010299682617,-0.9799995422363281,1,-0.011665813938847358,-1.4347768397658855,29.23500061035156,1.0652234306777704,29.23500061035156,1.3380237799734584,28.940000534057614,-0.011665813938847358
6962,2007-10-17,28.88999938964844,29.2549991607666,28.76000022888184,29.2549991607666,5690800.0,-0.008749393175847553,1.7123246152640048,73.01220908050291,44.09637291697117,46.51766963701738,0.06772324507487326,0.1680749065613938,-0.36771968632742613,0.18107788543109038,5.998795471739009,0.4949989318847621,-0.13477190230938874,-0.15400085449218537,-0.5608840515267843,0.2528823425424136,-0.3574424530094866,0.04944074402511589,-0.30634013748169053,20.31238824118458,-28.275274280994147,0.20344159851730004,10,0.0850000381469691,0.3024997711181605,-0.5499997138977086,-0.48499965667724965,-0.3400001525878906,2,0.00415371553370103,-1.2745095105951973,29.145000457763672,-1.4347768397658855,29.23500061035156,1.0652234306777704,29.23500061035156,0.00415371553370103
6963,2007-10-18,28.8700008392334,28.94499969482422,28.565000534057614,28.815000534057614,4073400.0,-0.0006922309047264763,2.707344758927443,-0.15068586209600576,46.564928472005185,46.48477224975257,0.11905379568833396,0.14801316396943776,-0.34167278825655245,0.18092347655819196,5.083999497923489,0.3799991607666051,-0.11536793544903645,-0.14374942779540945,-0.5028695948596749,0.21537073926885597,-0.32330951132754393,0.03581065573672504,0.529998779296875,36.52702270546877,-11.555066480545413,0.17956008353213324,10,0.11249923706054688,0.3224983215332031,-0.34000062942504883,-0.46500110626220703,-0.2049999237060547,3,-0.013162488987489951,1.7123246152640048,28.88999938964844,-1.2745095105951973,29.145000457763672,-1.4347768397658855,29.23500061035156,-0.013162488987489951
6964,2007-10-19,28.375,28.90999984741211,28.35000038146973,28.815000534057614,4040800.0,-0.017145854688050743,-1.2857131735571476,-7.999965321125789,34.255326574556676,46.676097266780815,0.6187693508310552,0.6055401890065468,0.1872765554280491,0.6539657246282644,5.113707714548956,0.5599994659423793,-0.11595559590825388,-0.5952502250671401,-1.0375586794372005,-0.1529417706970797,-0.8164044522521685,-0.3740959978821117,1.008299636840821,2.3809177804981965,-41.899283562435386,0.22115422718503006,10,0.5,0.7174997329711914,0.1712493896484375,0.029999732971191406,0.6450004577636719,4,0.01198238423217246,2.707344758927443,28.8700008392334,1.7123246152640048,28.88999938964844,-1.2745095105951973,29.145000457763672,0.01198238423217246
6965,2007-10-22,28.149999618530273,28.420000076293945,27.95499992370605,28.19499969482422,4500000.0,-0.007929528862369195,-1.1379343608181691,0.1022727765327053,32.32930773249339,45.30835572194009,0.8500776384053843,0.8098421159265605,0.4362513816035971,0.848450666773175,5.615361176530439,0.4650001525878942,-0.12092175319473242,-0.7807505607604988,-1.3556584423015465,-0.20584267921945099,-1.0682045015310209,-0.49329661998997665,1.1919680480957027,14.391126251038319,-29.893032674022916,0.2874539407705235,10,0.5275001525878906,0.744999885559082,0.41499996185302734,0.25500011444091797,1.6900005340576172,0,-0.006216669251581375,-1.2857131735571476,28.375,2.707344758927443,28.8700008392334,1.7123246152640048,28.88999938964844,-0.006216669251581375
6966,2007-10-23,28.065000534057614,28.38999938964844,27.9950008392334,28.29999923706055,4026800.0,-0.003019505706021608,-1.106669650622835,5.22218454626388,32.924351969444984,44.16582500048572,0.8496286132674662,0.878032795288636,0.5434420302392233,0.9013319023702415,6.513862716241811,0.3949985504150426,-0.12624425124911198,-0.8264996528625517,-1.519647510344619,-0.13335179538048436,-1.1730735816035853,-0.479925724121518,1.193749067993167,8.461590377567196,-37.067198463718405,0.34657392874103443,10,0.6124992370605504,0.8299989700317418,0.5274991989135778,0.33999919891357777,1.9099998474121165,1,0.004810269955919377,-1.1379343608181691,28.149999618530273,-1.2857131735571476,28.375,2.707344758927443,28.8700008392334,0.004810269955919377
6967,2007-10-24,28.03499984741211,28.165000915527344,27.76000022888184,28.05500030517578,3839600.0,-0.001068971533034424,2.3749821187315923,0.08510880063632491,34.623657678203784,43.21210602444897,0.7841611690191534,0.8603922284287435,0.5863941857944326,0.8976763476712648,7.175246583243225,0.40500068664550426,-0.09462464208599997,-0.7982502937316909,-1.5732158472060433,-0.0232847402573384,-1.1857330704688671,-0.41076751699451464,1.1455247739379892,23.206729322158342,-24.987875280102077,0.3874827767371771,10,0.5450000762939453,0.7624998092651367,0.7037496566772461,0.36999988555908203,2.04000091552734,2,0.004637098941423279,-1.106669650622835,28.065000534057614,-1.1379343608181691,28.149999618530273,-1.2857131735571476,28.375,0.004637098941423279
6968,2007-10-25,28.48500061035156,28.57500076293945,28.03000068664551,28.10000038146973,4768400.0,0.01605139166715519,-1.0761922754140776,-19.24957085637958,45.027134004802384,41.926282375516166,0.2937189258158668,0.3786098341173769,0.16322283804318616,0.43282038755275565,7.484619230470068,0.5450000762939382,-0.11660259392576933,-0.3157495498657248,-1.0919501191889047,0.46045101945745515,-0.7038498345273148,0.07235073479586518,0.5818820596010781,63.04353234449671,11.655991464127268,0.38810028466158925,10,0.09499931335449574,0.31249904632568715,0.3549995422363317,-0.052500724792476916,1.5,3,0.002281854495919111,2.3749821187315923,28.03499984741211,-1.106669650622835,28.065000534057614,-1.1379343608181691,28.149999618530273,0.002281854495919111
6969,2007-10-26,28.86000061035156,28.920000076293945,28.63999938964844,28.774999618530273,5731200.0,0.013164823309279594,1.7317150327040285,0.22078166568408855,52.941180137154454,41.255929678052325,-0.1565296173857611,-0.008232135668187368,-0.18084298531344345,0.044595811556813914,7.744863360262405,0.43499946594238637,-0.12850878693753742,0.06650037765502503,-0.7043578618578614,0.8373586171679115,-0.31892874210141997,0.45192949741147004,0.10233146431541584,94.827631565966,37.682297800311176,0.3854291197564441,10,-0.325000762939446,-0.14000034332275035,0.01624870300293324,-0.4000015258789027,1.0900001525878906,4,-0.006756746039508821,-1.0761922754140776,28.48500061035156,2.3749821187315923,28.03499984741211,-1.106669650622835,28.065000534057614,-0.006756746039508821
6970,2007-10-29,28.61000061035156,28.84499931335449,28.540000915527344,28.84499931335449,3414000.0,-0.008662508479307829,1.5957453716103491,-2.764658364187258,39.8576616324452,40.29110234645302,-0.005039176827946079,0.21291081206833695,0.09363300102154781,0.2850523971096486,7.722996943611908,0.3199996948242152,-0.13147661814515388,-0.1582496643066449,-0.9177668892726096,0.6012675606593199,-0.5380082767896255,0.2215089481763357,0.30999946594238637,73.27590459309303,20.19828458362261,0.3797586124829817,10,-0.1025009155273402,-0.03000068664550426,0.26624870300293324,-0.1500015258789027,1.5999984741210973,0,0.014330647978517241,1.7317150327040285,28.86000061035156,-1.0761922754140776,28.48500061035156,2.3749821187315923,28.03499984741211,0.014330647978517241
6971,2007-10-30,28.565000534057614,28.7450008392334,28.40500068664551,28.604999542236328,2673600.0,-0.0015728792497006205,1.1249903142936961,0.17020948485071355,39.36732367927051,39.76565243115295,-0.05695345519178474,0.23324674147343671,0.1674429273760154,0.3168772348098159,7.921917076903412,0.3400001525878871,-0.19892370355891842,-0.17999973297119354,-0.9342301030736664,0.5742306371312793,-0.5571149180224282,0.1971154520800411,0.3549995422363317,69.39658716091078,19.949112321604375,0.37711518505123576,10,-0.2125005722045863,0.014999389648441053,0.38999891281128285,-0.10500144958495738,1.9849987030029368,1,0.044635028695697576,1.5957453716103491,28.61000061035156,1.7317150327040285,28.86000061035156,-1.0761922754140776,28.48500061035156,0.044635028695697576
6972,2007-10-31,28.864999771118164,28.95000076293945,28.565000534057614,28.6200008392334,4153400.0,0.010502336126437806,-1.1690181708771232,-6.125125172857212,48.71353791794811,40.0043868140355,-0.4032811378713035,-0.07326539453140413,-0.10385734826809667,0.002678918756757298,8.321718870812754,0.38500022888183594,-0.2712982629798013,0.12174949645996236,-0.6311278229205044,0.8746268158404291,-0.254689163230271,0.49818815615019574,-1.1049995422363246,90.7607625247492,40.0014400129767,0.3764386596902329,10,-0.5099992752075195,-0.2849998474121094,0.08999967575073242,-0.4050006866455078,1.3950004577636754,2,0.038454897597546944,1.1249903142936961,28.565000534057614,1.5957453716103491,28.61000061035156,1.7317150327040285,28.86000061035156,0.038454897597546944
6973,2007-11-01,28.290000915527344,28.920000076293945,28.229999542236328,28.76499938964844,5279200.0,-0.019920279236106397,-1.3193247679130122,-1.9387777345270678,35.21127096889742,40.110602857851134,0.0902873016432757,0.4906609524697103,0.4782763933555927,0.5631045423343686,9.059258111393737,0.6900005340576172,-0.3303486644642959,-0.43024940490722585,-1.2098882808994844,0.3493894710850327,-0.8200688429033569,-0.040429966911094795,-0.5062006759643509,8.333509939388843,-35.68277798103931,0.3898194379961298,11,0.06499958038330078,0.28999900817871094,0.6649985313415527,0.1699981689453125,2.159999847412106,3,0.06309649309457543,-1.1690181708771232,28.864999771118164,1.1249903142936961,28.565000534057614,1.5957453716103491,28.61000061035156,0.06309649309457543
6974,2007-11-02,28.45499992370605,28.57500076293945,28.1200008392334,28.3799991607666,10404200.0,0.005832414381017115,1.888866014338349,-0.157896850254573,38.39284244442713,40.78432893695488,-0.06947652377203895,0.3179415305157498,0.3215095817144835,0.381150371069527,9.716829939208555,0.45499992370605113,-0.36013864562165665,-0.2500003814697287,-1.0382497607891565,0.5382489978496992,-0.6441250711294444,0.144124308189987,-0.6478756736755287,40.36133918866412,0.40605677319201305,0.394124689659714,11,-0.0999994277954066,0.12500000000000355,0.5687494277954137,0.004999160766605115,1.284999847412113,4,0.05376913339475542,-1.3193247679130122,28.290000915527344,-1.1690181708771232,28.864999771118164,1.1249903142936961,28.565000534057614,0.05376913339475542
6975,2007-11-05,28.625,28.790000915527344,28.420000076293945,28.48500061035156,4853000.0,0.005974348154972997,-1.740742310572345,1.866639540206636,42.44185079426686,41.84182880637954,-0.18440407532222736,0.15137054578446651,0.15366614344279483,0.19652844029514682,10.229582895713678,0.37000083923339844,-0.3951862916695781,-0.0772502899169929,-0.8662503160843862,0.7117497362504004,-0.47175030300068954,0.31724972316670375,-0.7950182197112987,60.843277974257944,22.319008552115143,0.3945000130836965,11,-0.26999950408935547,-0.04500007629394531,0.44249963760375977,-0.16500091552734375,1.0,0,0.046288236259893534,1.888866014338349,28.45499992370605,-1.3193247679130122,28.290000915527344,-1.1690181708771232,28.864999771118164,0.046288236259893534
6976,2007-11-06,28.68000030517578,28.69499969482422,28.45499992370605,28.60000038146973,4427200.0,0.0019214080410754342,3.3636836538295456,0.5714305177111317,46.759271251056646,43.190230314474306,-0.15979679447103123,0.060070725249492085,0.10102250070489305,0.1250817671854989,10.476458219574265,0.23999977111816762,-0.3551491605235526,0.0027500152587904836,-0.7535185155629982,0.7590185460805792,-0.3753842501521021,0.38088428066968305,-0.8276181452340658,67.46982137563539,25.541323237676373,0.3781342654108943,11,-0.18999958038330078,-0.10000038146972656,0.3874993324279785,-0.220001220703125,1.2899990081787074,1,0.053347237204204756,-1.740742310572345,28.625,1.888866014338349,28.45499992370605,-1.3193247679130122,28.290000915527344,0.053347237204204756
6977,2007-11-07,28.440000534057614,28.76499938964844,28.375,28.459999084472656,4420800.0,-0.008368192767238436,-4.200005086276003,-0.24998211858956984,43.78612111336265,43.05233999320322,0.16058066048860198,0.25568579180832884,0.35965908359382226,0.3445178752742102,10.701368255401574,0.38999938964844105,-0.29184945549165064,-0.20074977874756073,-0.9267431177015482,0.5252435602064267,-0.5637464482245562,0.16224689072943477,-0.565666002055945,39.99999999999956,-2.503859818563903,0.36299666947699444,11,0.09500026702881215,0.13999938964844105,0.6274991035461461,0.019998550415042615,1.0599994659423864,2,0.07419123288961127,3.3636836538295456,28.68000030517578,-1.740742310572345,28.625,1.888866014338349,28.45499992370605,0.07419123288961127
6978,2007-11-08,28.834999084472656,28.940000534057614,28.20499992370605,28.46500015258789,5809400.0,0.013888837658143638,1.5344768619610423,-18.501287553644783,56.84523099944028,43.48612342234608,-0.2006500267799467,-0.15555808493917667,-0.017853708923329492,-0.06839735946893555,11.168498112015302,0.7350006103515625,-0.20962582389337214,0.1994988441467278,-0.518861230369545,0.9178589186630006,-0.15968119311140683,0.5586788814048624,-0.939151227852232,87.1949404069636,37.97931050170308,0.35918003725813563,11,-0.29999828338623047,-0.25499916076660156,0.19375085830688477,-0.375,0.5,3,0.04941914997932262,-4.200005086276003,28.440000534057614,3.3636836538295456,28.68000030517578,-1.740742310572345,28.625,0.04941914997932262
6979,2007-11-09,28.479999542236328,28.774999618530273,28.459999084472656,28.5049991607666,5238000.0,-0.012311411600754663,-8.6922444907421,-0.06756673161980761,54.72779808095365,45.13836080551369,0.10591591969858172,0.14754313360931448,0.3611831088765385,0.2727463003011792,11.884483676519512,0.375,-0.1343195635295622,-0.11775064468383789,-0.7806746503202824,0.5451733609526066,-0.44921264750205836,0.21371135813438258,-0.5630686274895247,37.41488301604815,-15.53636699945148,0.3314620028182214,11,0.055001258850097656,0.10000038146972656,0.4375,-0.020000457763671875,1.0550003051757812,4,0.0691713922881767,1.5344768619610423,28.834999084472656,-4.200005086276003,28.440000534057614,3.3636836538295456,28.68000030517578,0.0691713922881767
6980,2007-11-12,28.29999923706055,28.665000915527344,28.29999923706055,28.375,5765400.0,-0.006320235536128926,-8.733279080413828,3.0000762951093414,53.27752981930461,46.68393926551748,0.26520751333820414,0.26762518617337605,0.563947053483794,0.43738404253317853,12.433609343447657,0.3650016784667933,-0.12069020947209452,-0.2510008811950648,-0.853859034103543,0.3518572717134134,-0.5524299576493021,0.050428195259172526,-0.3624069253498945,12.925065913762928,-43.76791434151598,0.30142907645423905,11,0.23500156402587535,0.28000068664550426,0.600000381469723,0.15999984741210582,0.695001602172848,0,0.05088341246920769,-8.6922444907421,28.479999542236328,1.5344768619610423,28.834999084472656,-4.200005086276003,28.440000534057614,0.05088341246920769
6981,2007-11-13,28.80500030517578,28.82500076293945,28.38999938964844,28.479999542236328,5167600.0,0.017844561191856956,1.3835582078321198,-4.33329942525833,59.48276996046243,47.88052060357463,-0.22592817120607123,-0.278429070609576,0.07466841298408866,-0.07508951300561506,13.11089355370687,0.5250015258788991,-0.15211416042437875,0.27100019454956126,-0.27811008311802965,0.8201104722171522,-0.0035549442842359724,0.5455553333833585,-0.8471598244405492,81.6326371732862,19.848615813039125,0.2745551388337955,11,-0.27499961853027344,-0.22500038146972656,0.09624910354614258,-0.345001220703125,0.034999847412109375,1,0.02846726908997388,-8.733279080413828,28.29999923706055,-8.6922444907421,28.479999542236328,1.5344768619610423,28.834999084472656,0.02846726908997388
6982,2007-11-14,29.01000022888184,29.22500038146973,28.69499969482422,28.920000076293945,4854800.0,0.007116817272493581,1.038462384917273,0.2769228963461264,56.88073486231339,50.28823881395419,-0.4561676491962494,-0.4995922323058899,-0.10448809658846869,-0.28908031590538386,13.53704053090467,0.5300006866455114,-0.11358731197244154,0.4700000762939496,-0.09779354388211559,1.0377936964700147,0.18610326620591877,0.7538968863819804,-1.0323165425025245,78.92156312760171,16.58234593230285,0.28389681008803175,11,-0.337499618530277,-0.4300003051757848,-0.09000062942505238,-0.5500011444091832,0.020000457763671875,2,0.03309200540842783,1.3835582078321198,28.80500030517578,-8.733279080413828,28.29999923706055,-8.6922444907421,28.479999542236328,0.03309200540842783
6983,2007-11-15,28.489999771118164,29.01499938964844,28.30500030517578,28.875,8066400.0,-0.017924869136883737,1.135338777172576,-4.277773068282796,45.3282689016699,51.058841753647826,0.10637229605956833,-0.010034664360954793,0.41279604126818015,0.21482242100853455,13.527785538107192,0.7099990844726598,-0.08020447967801658,-0.031000328063964133,-0.5773239493645548,0.5153232932366265,-0.3041621387142577,0.2421614825863294,-0.46242341693523414,20.540572863720243,-36.13218145919427,0.2731618106502951,11,0.22500038146972656,0.09000015258789062,0.45749998092651367,-0.030000686645507812,0.48999977111816406,3,0.035451043769601176,1.038462384917273,29.01000022888184,1.3835582078321198,28.80500030517578,-8.733279080413828,28.29999923706055,0.035451043769601176
6984,2007-11-16,28.71500015258789,28.71999931335449,28.15500068664551,28.625,6810600.0,0.007897521350555436,10.30014496070868,-0.23376649112464146,51.33417544322258,52.04687782575402,-0.08701955694327523,-0.21951153071373142,0.18264095944361713,-0.026408112990218058,13.189782665976878,0.5649986267089773,-0.09718620065113726,0.1770000457763672,-0.3713506118620842,0.7253507034148186,-0.0971752830428585,0.45117537459559287,-0.6395268373134897,52.33641361312509,-2.143780653981125,0.27417532881922485,11,-0.024999618530269885,-0.13500022888183594,0.3312492370605469,-0.2550010681152344,0.3349990844726598,4,0.021591465387085895,1.135338777172576,28.489999771118164,1.038462384917273,29.01000022888184,1.3835582078321198,28.80500030517578,0.021591465387085895
6985,2007-11-19,27.97500038146973,28.625,27.96999931335449,28.51499938964844,6605600.0,-0.025770495113560665,-1.3818157227622025,-5.999978807273344,43.628504291743035,51.69901483027472,0.6158440314490505,0.5340885159870012,0.90942566263789,0.7023142914986842,12.248802269863628,0.745000839233402,-0.034730009263924444,-0.554249763488766,-1.133389449013194,0.024889922035661982,-0.8438196062509782,-0.2646799207265538,1.25,0.39849114413520587,-50.038763098665655,0.2895698427622133,11,0.6224994659423793,0.6049995422363246,1.074999332427975,0.48499870300292613,0.6199989318847585,0,0.05576405521608874,10.30014496070868,28.71500015258789,1.135338777172576,28.489999771118164,1.038462384917273,29.01000022888184,0.05576405521608874
6986,2007-11-20,28.20000076293945,28.354999542236328,27.78000068664551,27.97500038146973,8572400.0,0.008042908968779017,1.1495367085809496,-0.4166681383889807,42.70033762804464,51.57837222079495,0.3526838341112679,0.33699868076344686,0.6811282023966108,0.4660329017068996,11.381846314705923,0.5749988555908168,0.013035302584029296,-0.3359993934631369,-0.8951584206793797,0.22315963375310588,-0.6155789070712601,-0.05641987985501373,0.9998995971679747,29.06575536301621,-15.598714397996076,0.27957951360812167,11,0.30249977111817117,0.33499908447266336,0.8837485313415563,0.2599983215332067,0.554998397827152,1,0.028191491304452088,-1.3818157227622025,27.97500038146973,10.30014496070868,28.71500015258789,1.135338777172576,28.489999771118164,0.028191491304452088
6987,2007-11-21,28.165000915527344,28.34000015258789,27.96500015258789,28.024999618530273,6694800.0,-0.0012411293072766005,-1.8846128452481385,0.6222269317170543,48.44333724779289,50.644828470611905,0.3850665643970608,0.4028938251067764,0.6864047548074481,0.48560154887341866,10.072847422973915,0.375,0.03175721247492902,-0.37749929428100515,-0.9147287360798515,0.1597301475178412,-0.6461140151804265,-0.10888457338158375,0.9781034576416054,31.174140340851764,-17.338839497048113,0.2686147208994231,11,0.337499618530277,0.342498779296875,0.9187483787536621,0.2949981689453125,0.33499908447265625,2,0.02396588727566562,1.1495367085809496,28.20000076293945,-1.3818157227622025,27.97500038146973,10.30014496070868,28.71500015258789,0.02396588727566562
6988,2007-11-23,28.54999923706055,28.54999923706055,28.23500061035156,28.295000076293945,1641200.0,0.013669387857926818,1.4705855953565126,1.821405702919604,51.1215979037625,50.24413956203511,-0.04985302552982418,0.024258457598158145,0.28876156518341745,0.08757346324349768,9.61052488019772,0.3849983215332067,0.03574340576551194,0.0042490959167516,-0.5323017380495045,0.5407999298830077,-0.26402632106637824,0.27252451289988144,0.5385809886474604,81.91485907919629,31.033549167953353,0.2682754169831288,11,-0.04749870300292969,-0.057498931884765625,0.5337500572204554,-0.09000015258789418,-0.27999877929687855,4,0.016812660679930147,-1.8846128452481385,28.165000915527344,1.1495367085809496,28.20000076293945,-1.3818157227622025,27.97500038146973,0.016812660679930147
6989,2007-11-26,28.665000915527344,28.88999938964844,28.5,28.61000061035156,5247200.0,0.004028079913834581,-1.8363434595644592,0.21568818113140897,50.478479815872426,49.9331340060982,-0.15181777761882742,-0.1118349902821194,0.1718620516124325,-0.03800545966170432,9.647634997541813,0.38999938964844105,0.07496807112787351,0.12900075912475728,-0.3903162890587524,0.6483178073082669,-0.13065776496699755,0.3886592832165121,0.37123612861816824,79.72984351131234,28.864898058284815,0.2596585240917545,11,-0.162500381469723,-0.17250061035155895,0.4224987030029297,-0.2050018310546875,-0.5200004577636719,0,0.01098896272975014,1.4705855953565126,28.54999923706055,-1.8846128452481385,28.165000915527344,1.1495367085809496,28.20000076293945,0.01098896272975014
6990,2007-11-27,29.020000457763672,29.25,28.69499969482422,28.7549991607666,6442000.0,0.012384424590896614,-1.8831167544376792,4.818178665556632,53.79464494786722,49.301120115809844,-0.44024058870132876,-0.45802672742092554,-0.18304481136826567,-0.39643601852946375,9.717902286097054,0.5849990844726562,0.03815768133582864,0.4635003089904792,-0.09871404689463503,1.0257146648755935,0.18239313104792387,0.7446074869330346,-1.2399997711181605,84.35376532853768,34.119070831366514,0.2811071779425567,11,-0.505000114440918,-0.5150003433227539,-0.03625059127807617,-0.5600013732910156,-1.1700000762939418,1,0.001033727733414036,-1.8363434595644592,28.665000915527344,1.4705855953565126,28.54999923706055,-1.8846128452481385,28.165000915527344,0.001033727733414036
6991,2007-11-28,29.84000015258789,29.899999618530273,29.01499938964844,29.18000030517578,7300600.0,0.028256363952084085,1.2692349074689842,2.4905532723464594,63.83398978550625,50.0737039961646,-1.2270203256906065,-1.2412485084141984,-1.0074449264560208,-1.2176880454803722,9.918086071853306,0.8850002288818324,0.056694560499352065,1.219750022888185,0.41614990418479536,2.0233501415915747,0.8179499635364884,1.6215500822398816,-2.0305994796752884,96.89925155027565,43.49575173291234,0.40180005935169566,11,-1.0,-1.010000228881836,-1.0537505149841309,-1.3800010681152344,-1.4249992370605469,2,-0.04172254801833264,-1.8831167544376792,29.020000457763672,-1.8363434595644592,28.665000915527344,1.4705855953565126,28.54999923706055,-0.04172254801833264
6992,2007-11-29,29.97500038146973,30.09499931335449,29.684999465942386,29.684999465942386,6555800.0,0.004524136333495576,-1.82757622793397,0.4393954281420686,61.87501067916304,51.9122308603305,-1.3530250064606584,-1.3584762664451624,-1.1482690060983032,-1.3502143562257345,10.710385705176478,0.40999984741210227,0.10371920046150152,1.2992502212524464,0.29596474934653827,2.3025356931583545,0.7976074852994905,1.8008929572054022,-2.081975750732422,93.54844002358588,42.5844134696123,0.5016427359529548,11,-1.0375003814697301,-1.047500610351566,-1.1887507438659703,-1.5150012969970739,-1.4650001525878906,3,-0.040700624025924004,1.2692349074689842,29.84000015258789,-1.8831167544376792,29.020000457763672,-1.8363434595644592,28.665000915527344,-0.040700624025924004
6993,2007-11-30,30.07500076293945,30.2549991607666,29.834999084472656,30.2549991607666,6261800.0,0.003336126111662674,3.6667090525691157,-0.6206821709505266,67.5467604463488,53.71362919401119,-1.3461063371921789,-1.3891128369357055,-1.2546632332938081,-1.4473737344538087,10.9822180051814,0.4200000762939453,0.08691390371197372,1.3100006103515582,0.1464260993291937,2.4735751213739228,0.7282133548403777,1.8917878658627387,-2.0498576512451088,89.74367613096027,35.53462515127925,0.5817872555111814,11,-1.0575008392333949,-1.0575008392333949,-1.3862509727477992,-1.5200014114379847,-1.5150012969970632,4,-0.05236910134613448,-1.82757622793397,29.97500038146973,1.2692349074689842,29.84000015258789,-1.8831167544376792,29.020000457763672,-0.05236910134613448
6994,2007-12-03,29.98500061035156,30.23500061035156,29.854999542236328,29.854999542236328,4256000.0,-0.0029925237009069683,-4.846122245370995,-0.7222345847770691,68.91134321814748,56.52283351916724,-1.1812304983636999,-1.2423053933685786,-1.164819856220653,-1.3638090023103082,11.070474377607464,0.3800010681152308,0.0689495811359393,1.1435004234313944,-0.13022661274893466,2.4172274596117234,0.5066369053412316,1.780363941521557,-1.7814690147314387,82.69239468925467,22.300301186073128,0.6368635180901638,12,-0.9675006866455043,-0.9675006866455043,-1.2962508201599086,-1.430001258850094,-1.3150005340576136,0,-0.0571952682234006,3.6667090525691157,30.07500076293945,-1.82757622793397,29.97500038146973,1.2692349074689842,29.84000015258789,-0.0571952682234006
6995,2007-12-04,29.95000076293945,30.149999618530273,29.7450008392334,29.7450008392334,4290400.0,-0.0011672451792456018,-2.9512090734003853,1.5769095337304655,64.36637744533064,58.93017127664346,-0.9349331496171196,-1.162554944799556,-1.1205541422061636,-1.3366311269450293,11.579531785167916,0.404998779296875,0.14880027064448242,1.0422505378723095,-0.31889661901361777,2.4033976947582367,0.36167695942934586,1.722824116315273,-1.58235176210761,75.40335047383742,16.96695499773972,0.6805735784429643,12,-0.8400011062622035,-0.9325008392333949,-1.3225007057189906,-1.3950014114379847,-1.875,1,-0.060267120507366045,-4.846122245370995,29.98500061035156,3.6667090525691157,30.07500076293945,-1.82757622793397,29.97500038146973,-0.060267120507366045
6996,2007-12-05,30.209999084472656,30.2450008392334,29.96999931335449,30.165000915527344,3888400.0,0.008681078961938926,3.7825654293960214,0.21950334483946082,64.85147463107666,60.75329765256388,-0.9832259354753816,-1.372417016128729,-1.3651729340099479,-1.598947343650206,12.168816179766688,0.29500007629394887,0.19594088026522982,1.2257489204406724,-0.2487618651848571,2.700259706066202,0.48849352762790943,1.9630043132534354,-1.6913620708460364,92.1052455461712,34.76221925714613,0.7372553928127643,12,-0.9649991989135742,-1.1924991607666016,-1.6662492752075195,-1.6549997329711914,-1.9399986267089844,2,-0.07811978730631342,-2.9512090734003853,29.95000076293945,-4.846122245370995,29.98500061035156,3.6667090525691157,30.07500076293945,-0.07811978730631342
6997,2007-12-06,30.54999923706055,30.59499931335449,30.09499931335449,30.20000076293945,3247200.0,0.011254556865003318,1.2727343661947776,7.778060359444037,76.68393987204959,63.59355787126245,-1.060901149235356,-1.6297968501372075,-1.6968089174854732,-1.9365974223379645,12.809807391564727,0.5,0.3617709969609777,1.4602491378784208,-0.14632436816528838,3.06682264392213,0.6569623848565662,2.2635358909002754,-1.892453251662733,94.70586387340649,31.356458563467754,0.8032867530218547,12,-1.0024995803833043,-1.3624992370605504,-2.0837492942810094,-1.837499618530277,-2.974998474121101,3,-0.06988538051887139,3.7825654293960214,30.209999084472656,-2.9512090734003853,29.95000076293945,-4.846122245370995,29.98500061035156,-0.06988538051887139
6998,2007-12-07,30.26000022888184,30.70000076293945,30.23500061035156,30.55500030517578,2872600.0,-0.009492602796104532,-1.6956584235869834,-0.842861035422316,69.68154302422612,65.72723156107952,-0.5619217792262781,-1.2939057608615698,-1.3995476208700026,-1.648864725916205,13.97705122764239,0.4650001525878906,0.5254558350885858,1.099000072479253,-0.5845537137289476,2.7825538586874536,0.2572231793751527,1.9407769655833533,-1.408708910688354,53.926641967665525,-10.369041832032813,0.8417768931040996,12,-0.5625000000000036,-1.019999504089359,-1.7925000190734899,-1.547500610351566,-2.9699993133544957,4,-0.057832121175257045,1.2727343661947776,30.54999923706055,3.7825654293960214,30.209999084472656,-2.9512090734003853,29.95000076293945,-0.057832121175257045
6999,2007-12-10,30.45000076293945,30.4950008392334,30.22500038146973,30.28499984741211,2625200.0,0.006278933662276165,1.1176417789878101,-0.5593249927262094,86.66669303989728,69.37968134908287,-0.5275723668470498,-1.4005588509821756,-1.5757373468527405,-1.8410876091331332,15.197142383157336,0.2700004577636683,0.6799540868681859,1.1905005455017061,-0.5546819305068453,2.9356830215102576,0.3179093074974304,2.063091783505982,-1.3768643113764476,73.82198743746183,1.3840991527864333,0.872591238004276,12,-0.5925006866455043,-1.210000038146969,-1.9825005531311,-1.7375011444091761,-3.265001296997063,0,-0.062069006556393136,-1.6956584235869834,30.26000022888184,1.2727343661947776,30.54999923706055,3.7825654293960214,30.209999084472656,-0.062069006556393136
7000,2007-12-11,29.739999771118164,30.440000534057614,29.70499992370605,30.334999084472656,4247000.0,-0.0233169449599957,-1.2105314483537744,-3.6060364359366384,69.94818038385166,70.05903586001014,0.33000456354901786,-0.6083348688342944,-0.8634372625665279,-1.134506235343153,15.637400594984982,0.7450008392333984,0.789935317554189,0.4084995269775398,-1.288150517081906,2.1051495710369856,-0.43982549505218316,1.2568245490072627,-0.47163960218998824,3.5175696373360523,-71.33294179999449,0.8483250220297229,12,0.4525003433227539,-0.4999990463256836,-1.2724995613098145,-0.942500114440918,-2.6949996948242188,1,-0.035978470176833754,1.1176417789878101,30.45000076293945,-1.6956584235869834,30.26000022888184,1.2727343661947776,30.54999923706055,-0.035978470176833754
7001,2007-12-12,29.625,30.125,29.3799991607666,30.125,6868200.0,-0.003866838332320599,1.9800033569335938,0.840337104224702,68.52791362128178,70.79824729802333,0.45963482848528514,-0.45192329277169563,-0.7446871102863604,-1.0219529431912378,16.265503155643252,0.7450008392333984,0.904270135655878,0.25249977111816335,-1.4301529880700024,1.935152530306329,-0.5888266084759195,1.0938261507122462,1.0750007629394496,18.560647110587123,-59.261132864018265,0.8413263795940821,12,0.41499996185302734,-0.38499927520751953,-1.1574997901916504,-0.8275003433227539,-3.1949996948242188,2,-0.05232064935225489,-1.2105314483537744,29.739999771118164,1.1176417789878101,30.45000076293945,-1.6956584235869834,30.26000022888184,-0.05232064935225489
7002,2007-12-13,29.96999931335449,29.96999931335449,29.420000076293945,29.420000076293945,3929000.0,0.0116455464423455,1.0000000000000129,-1.0999984741210866,68.20513096394961,70.87139957775675,0.12723123409588766,-0.7602950028249396,-1.0776588314034647,-1.3585556765141753,16.890249518511357,0.5499992370605433,0.9929848805675476,0.5494991302490213,-1.1443467247183428,2.2433449852163854,-0.2974237972346607,1.3964220577327033,0.7036014175415026,44.6969270049893,-31.260140076941234,0.8469229274836826,12,0.07000064849853871,-0.7299985885620082,-1.434998989105221,-1.1724996566772425,-3.4149990081787074,3,-0.05672335317115962,1.9800033569335938,29.625,-1.2105314483537744,29.739999771118164,1.1176417789878101,30.45000076293945,-0.05672335317115962
7003,2007-12-14,29.5,29.79999923706055,29.399999618530273,29.684999465942386,4061600.0,-0.015682326463886787,-1.0779188609420005,-0.33636313194016637,59.81198147427614,69.86035938399327,0.5666818087301415,-0.22213849476853298,-0.5960097001322211,-0.8803326434521779,17.63840653066931,0.5699996948242152,0.9476430562868394,0.028999805450439453,-1.6072844728951026,1.6652840837959815,-0.7891423337223316,0.8471419446232105,1.1477286994934026,10.762390904954309,-62.0440344228526,0.8181421391727713,12,0.5399999618530273,-0.25999927520751953,-0.9424996376037598,-0.7025003433227539,-2.8500003814697266,4,-0.06525421142578136,1.0000000000000129,29.96999931335449,1.9800033569335938,29.625,-1.2105314483537744,29.739999771118164,-0.06525421142578136
7004,2007-12-17,29.334999084472656,29.520000457763672,29.125,29.489999771118164,4003600.0,-0.005593251373808283,2.674387658241885,0.8378439681213947,53.87452316268072,68.69459779703217,0.7037952530746878,-0.008756174882520895,-0.42135848432340595,-0.6981641988552987,17.901374942051675,0.3950004577636719,0.9019595712973434,-0.1670010566711433,-1.7660478084074782,1.4320456950651916,-0.966524432539309,0.6325223191970224,1.2873750242462094,15.969505641543385,-53.08872270590695,0.7995233758681667,12,0.5775012969970703,-0.09499835968017578,-0.777498722076416,-0.5374994277954102,-2.8649997711181676,0,-0.06971188794165506,-1.0779188609420005,29.5,1.0000000000000129,29.96999931335449,1.9800033569335938,29.625,-0.06971188794165506
7005,2007-12-18,29.53499984741211,29.67499923706055,29.21999931335449,29.67499923706055,4308800.0,0.0068178206640994166,5.500027247956175,0.9032178674706437,45.573289808501066,66.55257726119044,0.4902956988515079,-0.09053511979536921,-0.6066069211271312,-0.8794206524145096,17.927813268079586,0.4549999237060618,0.8215568895692975,-0.04500026702880788,-1.4735214560480188,1.383520921990403,-0.7592608615384115,0.6692603274807958,1.0274792969580027,40.99998474121094,-23.522962197293168,0.7142605945096053,12,0.3775005340576172,-0.2949991226196289,-0.9774994850158691,-0.7375001907348633,-2.4400005340576207,1,-0.07956662920638657,2.674387658241885,29.334999084472656,-1.0779188609420005,29.5,1.0000000000000129,29.96999931335449,-0.07956662920638657
7006,2007-12-19,28.9950008392334,29.75,28.70000076293945,29.7450008392334,5813400.0,-0.01828335909830814,1.763161989469414,5.357166212533924,37.272728173482484,62.17355373912743,0.9385177356823817,0.53975037957305,-0.07394522200910103,-0.32889626467397903,17.73044003935756,1.0499992370605504,0.723802357861917,-0.6247492790222182,-1.930559809833884,0.6810612517894477,-1.277654544428053,0.028155986383616494,1.50997913936191,23.22837897708954,-36.06886939124015,0.6529052654058334,12,0.7049999237060511,0.24499988555908203,-0.4375004768371582,-0.19750118255615234,-1.6450004577636683,2,-0.06725299901701987,5.500027247956175,29.53499984741211,2.674387658241885,29.334999084472656,-1.0779188609420005,29.5,-0.06725299901701987
7007,2007-12-20,28.84000015258789,29.26000022888184,28.80500030517578,29.149999618530273,4470000.0,-0.005345772793900916,-1.3947417293667275,0.41333262125651044,34.186927062574725,58.22970752116616,0.9224519595829932,0.7883313157228535,0.07208814122605389,-0.1592148261342885,17.522400516101026,0.45499992370605824,0.652418009111333,-0.813499927520752,-1.9894299284733918,0.36243007343188793,-1.401464927997072,-0.225534927044432,1.5566810730680665,12.727234895512069,-40.95407782942758,0.5879650004763195,12,0.7575006484985352,0.40000057220458984,-0.2849998474121094,-0.04250049591064453,-1.8850002288818395,3,-0.08356448802569971,1.763161989469414,28.9950008392334,5.500027247956175,29.53499984741211,2.674387658241885,29.334999084472656,-0.08356448802569971
7008,2007-12-21,29.03000068664551,29.32999992370605,28.97500038146973,29.114999771118164,5366800.0,0.006588090605144092,-2.6410266442349672,0.2741910674402607,38.0774017000886,52.83089737229853,0.6030441032001193,0.6705126245187252,-0.11744207312363386,-0.33711283460720054,17.800934342433052,0.4899997711181605,0.5558050553545968,-0.6474994659423778,-1.7456195156903789,0.4506205838056232,-1.1965594908163766,-0.0984394410683791,1.2648797112474561,31.428586998776233,-17.81537362398972,0.5490600248740004,12,0.5399999618530202,0.2100000381469691,-0.40375041961670277,-0.23250102996826527,-1.7700004577636719,4,-0.0852566421952683,-1.3947417293667275,28.84000015258789,1.763161989469414,28.9950008392334,5.500027247956175,29.53499984741211,-0.0852566421952683
7009,2007-12-24,28.979999542236328,29.11000061035156,28.90500068664551,28.959999084472656,1063800.0,-0.0017223955641235689,-2.1539116145314323,-0.23530203751908352,37.935309574035045,49.27391172676335,0.47226015223483486,0.7856008285352303,-0.07705211888334418,-0.27509722925528024,18.95712727785322,0.20499992370604758,0.36770271906124563,-0.7132505416870103,-1.7579627908662374,0.3314617074922168,-1.2356066662766239,-0.19089441709739674,1.21918807755943,26.66656978539612,-18.472446062020012,0.5223561245896133,12,0.43250083923339844,0.26000118255615234,-0.33249950408935547,-0.18249988555908203,-1.0849990844726562,0,-0.08040027468979916,-2.6410266442349672,29.03000068664551,-1.3947417293667275,28.84000015258789,1.763161989469414,28.9950008392334,-0.08040027468979916
7010,2007-12-26,29.04999923706055,29.19499969482422,28.94499969482422,28.989999771118164,2370400.0,0.0024154484447869162,-2.3333418104599266,2.999904634751274,34.856406098731924,45.5326331131467,0.32865213881012423,0.7567634558148519,-0.1560477632276438,-0.3284019828233973,19.454429096590037,0.25,0.2215587254522049,-0.6447507858276325,-1.6854715981350807,0.39597002647981583,-1.1651111919813566,-0.12439037967390831,1.0592371713238293,33.33321223174541,-5.622618810436222,0.5203604061537245,12,0.2850008010864187,0.19000148773193004,-0.4149990081787145,-0.25249958038330433,-1.269998550415039,2,-0.0888123921330306,-2.1539116145314323,28.979999542236328,-2.6410266442349672,29.03000068664551,-1.3947417293667275,28.84000015258789,-0.0888123921330306
7011,2007-12-27,28.59499931335449,28.959999084472656,28.56999969482422,28.959999084472656,3003800.0,-0.01566264838746001,1.1369842970240116,-6.083383666592191,25.22181077658783,40.75670864788428,0.6952997066432047,1.1738948761612455,0.2873850129185094,0.125887294592129,19.134885710614828,0.4799995422363317,-0.022487226481533895,-1.0375006675720257,-2.1850909815975186,0.11008964645346708,-1.6112958245847722,-0.46370551055927933,1.4296829563031963,3.289422500181499,-27.432372803616328,0.5737951570127466,12,0.5900001525878942,0.6450014114379918,-0.0062494277954066035,0.20250034332275746,-1.3649997711181605,3,-0.0524567244629891,-2.3333418104599266,29.04999923706055,-2.1539116145314323,28.979999542236328,-2.6410266442349672,29.03000068664551,-0.0524567244629891
7012,2007-12-28,28.7549991607666,28.854999542236328,28.614999771118164,28.854999542236328,1799600.0,0.005595378606545021,3.7999771119037176,0.2739738196639902,30.275227981761432,37.47484714871598,0.385351220188376,0.967408816321992,0.12565944494141945,-0.033500849797697185,18.512061383882216,0.2600002288818395,-0.16592179297486354,-0.8165007591247573,-2.015961846718728,0.38296032846921335,-1.4162313029217444,-0.2167702153277702,1.1533085029044052,24.3420276615663,-3.3022214212825745,0.5997305437969861,12,0.4050006866455078,0.5775012969970703,-0.23624897003173473,0.04250049591064453,-1.539999008178711,4,-0.048861026614594905,1.1369842970240116,28.59499931335449,-2.3333418104599266,29.04999923706055,-2.1539116145314323,28.979999542236328,-0.048861026614594905
7013,2007-12-31,28.5,28.854999542236328,28.42499923706055,28.604999542236328,3187800.0,-0.008867994025697046,-2.372537286639706,1.049991416963894,24.87113110658646,34.25224803137217,0.5404131825741771,1.1577197886209376,0.3765789036865783,0.22438570613648068,17.75568356008231,0.4300003051757777,-0.31199350466246756,-0.992749881744384,-2.258029163360362,0.2725293998715941,-1.6253895225523713,-0.36011024093639676,1.301243026163263,9.740353032682107,-11.564424079792394,0.6326396408079886,12,0.5874996185302734,0.9675006866455043,0.005000114440917969,0.2974996566772461,-1.0849990844726562,0,-0.054210528992770124,3.7999771119037176,28.7549991607666,1.1369842970240116,28.59499931335449,-2.3333418104599266,29.04999923706055,-0.054210528992770124
7014,2008-01-02,28.270000457763672,28.545000076293945,28.125,28.43000030517578,5456000.0,-0.008070159376713293,1.153849915880903,1.5238147138964577,28.382360613470794,32.34214478747992,0.6743731849223877,1.320342728815163,0.6156998125070388,0.4725703396633669,17.143534813550904,0.4200000762939453,-0.49977180788077646,-1.136999416351319,-2.4911485557061717,0.21714972300353352,-1.8140739860287454,-0.4599248466738928,1.3936181894893203,13.551448515832782,-9.590065095285063,0.6770745696774267,1,0.6674995422363281,1.1424999237060547,0.2274999618530309,0.5274991989135742,-1.3500003814697266,2,-0.035726926513171,-2.372537286639706,28.5,3.7999771119037176,28.7549991607666,1.1369842970240116,28.59499931335449,-0.035726926513171
7015,2008-01-03,28.145000457763672,28.45000076293945,27.915000915527344,28.23500061035156,5890800.0,-0.004421648318922222,1.0576899094010341,0.5625014901175183,28.29912597562854,31.34507787660726,0.6497999795609459,1.3736088072100827,0.7558102755347278,0.6112213935097977,16.905505850142283,0.5349998474121058,-0.6322267171897806,-1.17174940109253,-2.6114175457261766,0.26791874354111656,-1.891583473409355,-0.45191532877570495,1.3339839518189613,22.009564138132436,-1.6407021796580494,0.7198340723168242,1,0.47749996185302734,1.1625003814697266,0.3524999618530309,0.6524991989135742,-0.6900005340576207,3,-0.008882572248494647,1.153849915880903,28.270000457763672,-2.372537286639706,28.5,3.7999771119037176,28.7549991607666,-0.008882572248494647
7016,2008-01-04,27.85000038146973,28.20000076293945,27.80500030517578,27.96500015258789,6243000.0,-0.010481437963969498,-2.8536644367736606,1.2777730682829762,18.452402577645202,29.596797378281757,0.8552387856224257,1.5628673693006299,1.0655446269889204,0.9176570306803313,16.563536882877756,0.3950004577636683,-0.7375161318036625,-1.3487495422363232,-2.8649803883000295,0.16748130382738324,-2.1068649652681763,-0.59063411920447,1.410026338945162,4.285724665850781,-16.012326638477745,0.7581154230318525,1,0.7174997329711879,1.402500152587887,0.6599998474121058,0.947499275207516,-0.29000091552734375,4,-0.0025134539987580196,1.0576899094010341,28.145000457763672,1.153849915880903,28.270000457763672,-2.372537286639706,28.5,-0.0025134539987580196
7017,2008-01-07,28.415000915527344,28.48500061035156,27.934999465942386,27.97500038146973,5899600.0,0.020287272040166338,-1.1153793955933127,-3.8260992154977402,34.298140239459144,29.17687943821182,0.2498909182636453,0.8745559862704724,0.5231146722653008,0.36286311636655455,15.394738977060424,0.6350002288818288,-0.8153200113463832,-0.6769990921020508,-2.089761806000947,0.7357636217968455,-1.3833804490515007,0.029382264847399142,0.6122215784492901,58.095338436554265,35.07955003022365,0.7063813569494488,1,0.08499908447265625,0.8374996185302734,0.4199991226196289,0.41499900817871094,-0.6650009155273438,0,-0.04170337269436697,-2.8536644367736606,27.85000038146973,1.0576899094010341,28.145000457763672,1.153849915880903,28.270000457763672,-0.04170337269436697
7018,2008-01-08,28.51000022888184,28.864999771118164,28.354999542236328,28.415000915527344,6072000.0,0.003343280320029285,-3.744142721538639,0.2159072682899438,37.81390251392489,29.163389764866245,0.0819951408921824,0.6764086940041345,0.43774810592772795,0.28287792107051146,13.680040108059782,0.5100002288818359,-0.8144877791068268,-0.49449977874755646,-1.8165310733119036,0.8275315158167906,-1.15551542602973,0.16651586853461708,-0.7049999237060582,66.50946027404689,40.84250475533287,0.6610156472821742,1,-0.01000022888183949,0.7425003051757777,0.42249965667724254,0.4174995422363246,-1.1000003814697301,1,-0.045422661027622824,-1.1153793955933127,28.415000915527344,-2.8536644367736606,27.85000038146973,1.0576899094010341,28.145000457763672,-0.045422661027622824
7019,2008-01-09,28.559999465942386,28.690000534057614,28.28000068664551,28.57500076293945,7896800.0,0.00175374383230964,2.3469260651922137,-0.15790953078876424,34.930436284801885,29.171615341096235,-0.03782402381653327,0.5033630092959918,0.3860719973513618,0.2479367988576051,11.952008942348563,0.40999984741210227,-0.7865233389933763,-0.35000047683715607,-1.4953705697178385,0.7953696160435264,-0.9226855232774973,0.22268456960318517,-0.7337991714477567,71.22637180721408,45.536809092803175,0.5726850464403411,1,-0.17749977111816762,0.6925010681152308,0.4575004577636683,0.4475002288818324,-0.3649997711181676,2,-0.04009098640847131,-3.744142721538639,28.51000022888184,-1.1153793955933127,28.415000915527344,-2.8536644367736606,27.85000038146973,-0.04009098640847131
7020,2008-01-10,28.670000076293945,28.82999992370605,28.36000061035156,28.3799991607666,5074800.0,0.003851562059121738,-1.8484978094257656,-19.33172282264107,44.20676064919208,31.281054215830046,-0.2317691204381127,0.32579420367784095,0.28369763900358436,0.15171107810392925,11.410739645932892,0.4699993133544922,-0.7891246627977182,-0.18649988174438548,-1.2667386798505618,0.8937389163617908,-0.7266192807974718,0.3536195173087009,-0.8230237922668451,81.60379310655067,53.30600846089666,0.5401193990530876,1,-0.33500003814697266,0.5825004577636719,0.3474998474121094,0.33749961853027344,-0.4449996948242152,3,-0.06103941385919298,2.3469260651922137,28.559999465942386,-3.744142721538639,28.51000022888184,-1.1153793955933127,28.415000915527344,-0.06103941385919298
7021,2008-01-11,28.07500076293945,28.60000038146973,27.92499923706055,28.60000038146973,6503000.0,-0.02075337676216038,1.5714347995102305,-1.810337796953538,38.21264034740208,32.16298892312345,0.31481781989452173,0.8418812091759023,0.881017206060914,0.7593208032076255,11.867468723464835,0.7450008392333949,-0.8052304109253221,-0.7039992332458525,-1.7744515857474141,0.3664531192557092,-1.2392254094966333,-0.1687730569950716,-0.20766400917052863,15.95760006980011,-13.718633207581012,0.5352261762507802,1,0.2599992752075231,1.1774997711181676,0.9887490272522008,0.9324989318847692,0.18499946594238992,4,-0.022083733655738125,-1.8484978094257656,28.670000076293945,2.3469260651922137,28.559999465942386,-3.744142721538639,28.51000022888184,-0.022083733655738125
7022,2008-01-14,28.270000457763672,28.5049991607666,28.13500022888184,28.354999542236328,7347200.0,0.006945670152274097,-1.0845037126186268,0.16190313568342857,38.30768192448656,33.65593901400124,0.04893183604134066,0.5407144483040973,0.6809801653012642,0.5761177413020846,12.348880007874415,0.429998397827152,-0.8150155334114579,-0.42399959564209055,-1.3574679991106322,0.5094688078264511,-0.8907337973763632,0.04273460609218205,-0.38271044364776685,36.70223666936512,6.94827081418158,0.46673420173427166,1,0.06499958038330078,0.9825000762939453,0.8612494468688965,0.7374992370605469,-0.18500137329101562,0,-0.025114997535357286,1.5714347995102305,28.07500076293945,-1.8484978094257656,28.670000076293945,2.3469260651922137,28.559999465942386,-0.025114997535357286
7023,2008-01-15,27.57500076293945,28.270000457763672,27.545000076293945,27.97500038146973,6110800.0,-0.024584353858167596,-2.152168775111642,4.70592855219468,31.964056608393363,34.05390523565931,0.6693065198327091,1.1426899250409797,1.3812994655923134,1.2713281869393604,13.231326272793979,0.7250003814697266,-0.7613800964314592,-1.0227493286132834,-2.002138814205633,-0.04335984302093365,-1.5124440714094582,-0.5330545858171085,1.2899990081787145,2.334684062875448,-26.66102179255079,0.4896947427961752,1,0.6299991607666051,1.5474996566772496,1.7924990653991735,1.6024990081787145,0.875,1,0.006346300352446432,-1.0845037126186268,28.270000457763672,1.5714347995102305,28.07500076293945,-1.8484978094257656,28.670000076293945,0.006346300352446432
7024,2008-01-16,27.290000915527344,27.709999084472656,27.270000457763672,27.48500061035156,6693800.0,-0.010335442956547203,-2.744659437698851,0.48749970197647435,28.588811512041374,34.086092517482946,0.8947688757709891,1.335078448692812,1.6630976490780647,1.5544046695686404,14.915195059517588,0.4399986267089844,-0.7577872845959774,-1.2054992675781264,-2.2829024649008858,-0.12809607025536707,-1.744200866239506,-0.6667976689167467,1.5485988616943374,1.2820810647899683,-26.04280295369382,0.5387015986613797,1,0.7774991989135742,1.5924997329711914,2.1787495613098145,1.9399995803833008,1.4949989318847656,2,0.00439717581015131,-2.152168775111642,27.57500076293945,-1.0845037126186268,28.270000457763672,1.5714347995102305,28.07500076293945,0.00439717581015131
7025,2008-01-17,27.184999465942386,27.51499938964844,27.13500022888184,27.375,5452800.0,-0.003847616198694004,-1.6206928303178032,0.9743632379983562,31.249993659077603,35.50804708208655,0.9490792735234201,1.3228184040648507,1.7581308482977143,1.6527810097057305,16.42145540730427,0.37999916076660156,-0.714197572829999,-1.1930006980895946,-2.3050889493729905,-0.0809124468061988,-1.7490448237312926,-0.6369565724478967,1.5908563385009735,3.4129168500238256,-25.838920046463016,0.556044125641697,1,0.8150005340576136,1.6025009155273402,2.3637509346008265,2.045001029968258,1.725000381469723,3,0.037152850789905933,-2.744659437698851,27.290000915527344,-2.152168775111642,27.57500076293945,-1.0845037126186268,28.270000457763672,0.037152850789905933
7026,2008-01-18,27.045000076293945,27.5,26.815000534057614,27.375,5884000.0,-0.005149876490666561,1.362067434648649,1.736836821763823,27.139036614994836,34.71259112381274,1.0760377040411342,1.3799910382843805,1.8845565632142183,1.7850344433803613,17.765685000387172,0.6849994659423864,-0.6891313802760024,-1.2355000495910637,-2.4564220976643547,-0.014578001517772776,-1.8459610736277092,-0.6250390255544183,1.6324043936157224,13.609451428029878,-15.591617248939368,0.6104610240366459,1,0.7950000762939453,1.4250001907348633,2.671250343322754,2.185000419616699,1.625,4,0.04363099655562963,-1.6206928303178032,27.184999465942386,-2.744659437698851,27.290000915527344,-2.152168775111642,27.57500076293945,0.04363099655562963
7027,2008-01-22,26.43000030517578,27.104999542236328,25.5,25.790000915527344,8351800.0,-0.02273986945399331,-1.6311441578907873,-1.9393925382192296,24.756091887717602,33.26172327645638,1.5420132185637954,1.902736536740072,2.486293542444418,2.3980540465655835,19.597190832729687,1.6049995422363281,-0.6721375932161813,-1.7299998283386238,-3.173788332957276,-0.2862113237199715,-2.45189408064795,-1.0081055760292976,2.098411849865723,33.57401268903061,1.8323407655144024,0.7218942523093261,1,0.7349996566772461,1.3049993515014648,3.2100000381469727,2.8000001907348633,1.9799995422363281,1,0.0692394968814165,1.362067434648649,27.045000076293945,-1.6206928303178032,27.184999465942386,-2.744659437698851,27.290000915527344,0.0692394968814165
7028,2008-01-23,26.55500030517578,26.68000030517578,25.78000068664551,26.06999969482422,8846800.0,0.0047294740278729375,1.4489765201685634,0.757814176382233,28.53566193847786,32.551192793531484,1.2410417241789027,1.6683455561113831,2.3364758793371365,2.268746877694035,21.690382405441117,0.8999996185302699,-0.5920380020174534,-1.4812498092651367,-3.0314170030275847,0.06891738449731122,-2.2563334061463607,-0.7061662123839128,1.6705706343615745,47.73759014599422,13.12925191241986,0.7750835968812247,1,0.6099996566772461,1.0949993133544922,3.0850000381469727,2.6750001907348633,1.4400005340576172,2,0.05761622149176415,-1.6311441578907873,26.43000030517578,1.362067434648649,27.045000076293945,-1.6206928303178032,27.184999465942386,0.05761622149176415
7029,2008-01-24,26.649999618530273,26.795000076293945,26.43000030517578,26.625,5803600.0,0.003577454801835467,1.3174549351805318,0.05154554034922133,31.147522057185853,31.100166283308567,0.9461102688706013,1.4649469647129507,2.2286955639778583,2.175058567330005,23.649889387901997,0.36499977111816406,-0.6195592514372912,-1.2697504997253404,-2.870665996601538,0.33116499715085723,-2.070208248163439,-0.46929275128724157,1.303014227053346,57.0719586535912,20.00784369950093,0.8004577484380991,1,0.40000057220458984,0.9750003814697266,2.9900007247924805,2.580000877380371,1.6200008392333984,3,0.06754225779266432,1.4489765201685634,26.55500030517578,-1.6311441578907873,26.43000030517578,1.362067434648649,27.045000076293945,0.06754225779266432
7030,2008-01-25,26.46999931335449,26.84499931335449,26.45499992370605,26.84499931335449,5088400.0,-0.006754232936297178,1.0799967447916667,-15.00022888532845,32.07790110319101,30.418528589507336,0.8730306329467972,1.5196636588665697,2.3993625669380627,2.35549616720591,25.879302340378302,0.3899993896484375,-0.6839996917740265,-1.3207508087158253,-2.9536632135662373,0.3121615961345867,-2.137207011141033,-0.5042946062906175,1.2377131476707675,48.49996566772443,6.988478735469194,0.8164562024252063,1,0.5325002670288121,1.1550006866455114,3.106251239776615,2.760001182556156,1.4850006103515625,4,0.08745752150018649,1.3174549351805318,26.649999618530273,1.4489765201685634,26.55500030517578,-1.6311441578907873,26.43000030517578,0.08745752150018649
7031,2008-01-28,27.09499931335449,27.10000038146973,26.559999465942386,26.559999465942386,5098600.0,0.023611636426627225,-1.018695587071408,-1.4266662597656061,33.1201752225038,29.842138955953697,0.1054919407537831,0.8184899459617689,1.7558192022661352,1.7279458950348747,27.239661523724624,0.6300010681152415,-0.738474425155907,-0.6207508087158224,-2.235822344054487,0.994320726622842,-1.4282865763851547,0.18678495895350977,0.3919419015682415,99.37693260224202,57.48617377080025,0.8075357676693331,1,-0.2099990844726527,0.5300006866455114,2.481251239776615,2.135001182556156,0.9050006866455114,0,0.06698655028801004,1.0799967447916667,26.46999931335449,1.3174549351805318,26.649999618530273,1.4489765201685634,26.55500030517578,0.06698655028801004
7032,2008-01-29,27.35000038146973,27.5,26.88500022888184,27.315000534057614,5643600.0,0.009411370163407096,2.6716504589036205,0.0654202941952554,35.74938655539377,30.262731172287076,-0.328254646656962,0.4773045913499736,1.4782468087943386,1.4755239195498753,28.34463003047113,0.6149997711181605,-0.8470527470917197,-0.29549980163573863,-1.8409651231535769,1.2499655198820996,-1.0682324623946577,0.4772328591231805,-1.8500003814697301,91.27908846441758,50.3336085774056,0.7727326607589197,1,-0.745000839233402,0.06499958038329723,2.1200003623962367,1.8800001144409144,0.11499977111816051,1,0.04826324228202017,-1.018695587071408,27.09499931335449,1.0799967447916667,26.46999931335449,1.3174549351805318,26.649999618530273,0.04826324228202017
7033,2008-01-30,26.95499992370605,27.46500015258789,26.875,27.434999465942386,5330000.0,-0.014442429698512949,1.1851820455219768,-13.714332425065539,31.823338511758607,30.62212306114455,-0.03402858922324725,0.7911873693596903,1.8623843632669903,1.8594162312365192,29.147946934860148,0.5900001525878906,-0.9044069330745472,-0.6132502555847203,-2.1331165200918853,0.9066160089224446,-1.3731833878383028,0.14668287666886215,-1.414999923706052,49.065398903363025,11.456595767223305,0.7599331322535829,1,-0.4475002288818324,0.4600000381469762,2.463750839233402,2.2750005722045934,0.4099998474121129,2,0.053978850967327796,2.6716504589036205,27.35000038146973,-1.018695587071408,27.09499931335449,1.0799967447916667,26.46999931335449,0.053978850967327796
7034,2008-01-31,27.26000022888184,27.440000534057614,26.604999542236328,26.61000061035156,6604400.0,0.011315166241478991,-1.5302993084434524,-1.3541671633725083,34.70716203110689,31.006252880258916,-0.38412709200379425,0.4286160827845116,1.5425877709149738,1.5424936507704707,29.577223252936502,0.8350009918212855,-0.979117858983944,-0.2577499389648388,-1.7462340495114574,1.23073417158178,-1.0019919942381463,0.4864921163084688,-1.6808002288818393,77.03351640228485,43.1313020603472,0.744242055273309,1,-0.7600002288818395,0.08749961853026988,2.1450004577636683,1.970000267028805,0.7199993133544886,3,0.02696260470213896,1.1851820455219768,26.95499992370605,2.6716504589036205,27.35000038146973,-1.018695587071408,27.09499931335449,0.02696260470213896
7035,2008-02-01,27.895000457763672,27.98500061035156,27.26000022888184,27.26000022888184,6546600.0,0.023294212162516814,-1.2834649453477263,0.9769240023827038,48.06451348269446,33.331305865558875,-1.0145087298461704,-0.23829114325894807,0.9237209998417484,0.8994619549415361,29.272820605309146,0.7250003814697195,-0.95235706644565,0.3897502899169929,-1.0806437392611414,1.8601443190951272,-0.3454467246720725,1.1249473045060583,-2.27738445776367,93.68420489057203,55.136351277821205,0.7351970145890665,2,-1.1525001525878906,-0.5475006103515625,1.4312500953674316,1.3350000381469727,0.6749992370605469,4,0.013443269182511486,-1.5302993084434524,27.26000022888184,1.1851820455219768,26.95499992370605,2.6716504589036205,27.35000038146973,0.013443269182511486
7036,2008-02-04,27.78000068664551,27.96999931335449,27.70000076293945,27.899999618530273,4710600.0,-0.00412259434418305,1.0769253341550225,-0.18897462776677637,44.638954055451705,35.540512773084885,-0.8764532315227882,-0.135765213365449,1.0465970137862008,1.0094322937103364,28.780151848540164,0.26999855041503906,-0.8842527991186913,0.2782505035400433,-1.1890182441229982,1.7455192512030848,-0.4553838702914774,1.011884877371564,-2.0676893022314466,85.14494456254073,44.44839897229282,0.73363437383152,2,-0.8975000381469762,-0.5500011444091832,1.5074996948242152,1.4499998092651332,1.1049995422363281,0,0.006299468420987608,-1.2834649453477263,27.895000457763672,-1.5302993084434524,27.26000022888184,1.1851820455219768,26.95499992370605,0.006299468420987608
7037,2008-02-05,27.229999542236328,27.51499938964844,27.229999542236328,27.35000038146973,5411400.0,-0.019798456832781253,-3.749964237463303,1.0000158947134776,46.101683810522225,37.49229298108981,-0.22466410298453354,0.3382489069817787,1.59937405305487,1.5383011565618787,29.29300608253389,0.5500011444091832,-0.8415619372252259,-0.21250057220458984,-1.6189353026814537,1.193934158272274,-0.9157179374430235,0.49071679303384386,-1.4267805887847622,45.289820018299594,-0.24853399305538915,0.7032173652384326,2,-0.02249908447265625,-0.047499656677246094,1.9825005531311035,2.0000009536743164,1.5900001525878906,1,0.02827765224782053,1.0769253341550225,27.78000068664551,-1.2834649453477263,27.895000457763672,-1.5302993084434524,27.26000022888184,0.02827765224782053
7038,2008-02-06,27.21500015258789,27.57999992370605,27.114999771118164,27.415000915527344,5885400.0,-0.000550840613315895,-1.3249918937992156,1.6666613685130238,49.09746430666658,39.48673100880989,-0.11867855990671572,0.2648338864516653,1.6046207307704066,1.5384130333772497,30.844319110390405,0.4650001525878871,-0.7683195575910702,-0.16274995803832937,-1.4785748600927882,1.1530749440161294,-0.8206624090655588,0.4951624929889,-1.3245099328603267,44.202908566200264,-6.647147858713112,0.6579124510272291,2,0.005000114440914416,-0.032500267028808594,2.03125,2.015000343322754,1.3850002288818395,2,0.009186110549267434,-3.749964237463303,27.229999542236328,1.0769253341550225,27.78000068664551,-1.2834649453477263,27.895000457763672,0.009186110549267434
7039,2008-02-07,27.415000915527344,27.53499984741211,27.01499938964844,27.01499938964844,4155800.0,0.0073489164731985746,-1.5999923706346009,-1.9999999999999822,52.705898192507426,41.7787306854006,-0.22210920007603718,-0.026715229460016587,1.3932827874075855,1.3293267742033663,32.37890780275695,0.5200004577636683,-0.6148900974709726,0.09450073242187429,-1.0986596063347918,1.2876610711785403,-0.5020794369564605,0.6910809018002091,-1.4407302801748187,41.23721881390587,-14.968346724701192,0.5965801693783332,2,-0.1425008773803711,-0.23250102996826172,1.8624992370605469,1.8149995803833008,0.9699993133544957,3,-0.0018238607601454015,-1.3249918937992156,27.21500015258789,-3.749964237463303,27.229999542236328,1.0769253341550225,27.78000068664551,-0.0018238607601454015
7040,2008-02-08,26.920000076293945,27.479999542236328,26.84499931335449,27.31999969482422,5407400.0,-0.018055838872981345,-1.3090869367697735,-0.9999952316466166,48.64278057678512,43.50346461365409,0.38379750458698325,0.3483161558264385,1.8595162978841842,1.8112336005238348,34.40969479319473,0.6350002288818395,-0.4951082140363958,-0.313000106811522,-1.3336681486510429,0.7076679350279989,-0.8233341277312825,0.19733391410823842,-0.8653002419414584,6.66673448350726,-52.65797724349343,0.5103340209197599,2,0.375,0.2624998092651367,2.255000114440918,2.310000419616699,2.180000305175785,4,0.03937590872727492,-1.5999923706346009,27.415000915527344,-1.3249918937992156,27.21500015258789,-3.749964237463303,27.229999542236328,0.03937590872727492
7041,2008-02-11,27.45499992370605,27.45499992370605,26.790000915527344,26.96500015258789,5266800.0,0.01987369412688933,1.7142829338928474,-1.2250005960470074,61.32595404241679,46.345305445545534,-0.1059027860427868,-0.24824165872860604,1.2749376612205339,1.2591721040398802,35.760002111052735,0.6649990081787074,-0.3745808337867338,0.2529997825622523,-0.6950702017086101,1.2010697668331147,-0.22103520957318068,0.7270347746976853,-1.3230880583136013,84.17719532481698,20.703118191746306,0.4740349921354314,2,-0.15999984741210582,-0.2725000381469691,1.5100007057189977,1.7750005722045934,2.004999160766605,0,0.04061190217507238,-1.3090869367697735,26.920000076293945,-1.5999923706346009,27.415000915527344,-1.3249918937992156,27.21500015258789,0.04061190217507238
7042,2008-02-12,27.559999465942386,27.82500076293945,27.415000915527344,27.65500068664551,4210200.0,0.0038244233301079067,-1.1298786227396005,-0.19388013281380906,61.154256348333675,49.6042963162761,-0.19889751233372266,-0.4312715024687144,1.1162050996268,1.1361112208949216,36.87604585388317,0.4099998474121058,-0.2347074846099133,0.393499374389652,-0.43135251935851215,1.2183512681378161,-0.018926572484428306,0.8059253212637323,-1.3539640507515713,74.39600617723109,8.562423622635876,0.41242594687408185,2,-0.26499938964844105,-0.37749958038330433,1.3500008583068812,1.6700010299682582,2.5,1,0.04807695169141213,1.7142829338928474,27.45499992370605,-1.3090869367697735,26.920000076293945,-1.5999923706346009,27.415000915527344,0.04807695169141213
7043,2008-02-13,27.75,27.8700008392334,27.57500076293945,27.790000915527344,4003600.0,0.006894068858470437,1.9499895096225728,0.42105685833601025,61.95651497868534,52.63200219934037,-0.29532445911158334,-0.6403187936844432,0.870347706151108,0.9281724517559979,37.07546761616977,0.3100013732910121,-0.1314729731671882,0.5747499465942383,-0.2717756061559946,1.4212754993444712,0.1514871702191236,0.998012722969353,-1.4728059770027535,88.88881039717006,21.040335836321333,0.42326277637511595,2,-0.3624992370605469,-0.567500114440918,1.1262502670288086,1.4800004959106445,2.0650005340576136,2,0.038558547561233114,-1.1298786227396005,27.559999465942386,1.7142829338928474,27.45499992370605,-1.3090869367697735,26.920000076293945,0.038558547561233114
7044,2008-02-14,27.40999984741211,27.854999542236328,27.38500022888184,27.815000534057614,5160600.0,-0.012252257750914985,-1.0659313941253818,10.12478542818988,59.87394680184788,53.94416145702409,0.07620445936199971,-0.30658652640590844,1.1522899382201999,1.2517476093534086,37.00907222234654,0.46999931335448863,-0.06044351795032554,0.2287498474121108,-0.622885841647026,1.0803855364712476,-0.1970679971174576,0.6545676919416792,-1.0644935609206918,57.40731256324716,-12.356202721258086,0.4258178445295691,2,-0.029999732971191406,-0.24499988555908203,1.4662504196166992,1.8200006484985352,2.2150001525878906,3,0.04341483183809558,1.9499895096225728,27.75,-1.1298786227396005,27.559999465942386,1.7142829338928474,27.45499992370605,0.04341483183809558
7045,2008-02-15,28.19499969482422,28.239999771118164,27.25,27.399999618530273,5533800.0,0.02863917737256849,1.2372870397310316,-1.9629598232997718,61.178856824522896,55.78192843136533,-0.7395353219963461,-1.0667319233754746,0.3182852308683728,0.45959073820790763,36.461189009171626,0.9899997711181641,0.09383437737708533,0.963249683380127,-0.0015808454879859823,1.9280802122482399,0.4808344189460705,1.4456649478141834,-1.783913635378397,96.896544013091,29.603350241005188,0.48241526443405636,2,-0.6799993515014648,-1.0299997329711914,0.6225004196166992,1.0450010299682617,1.3099994659423828,4,0.0067388024867578444,-1.0659313941253818,27.40999984741211,1.9499895096225728,27.75,-1.1298786227396005,27.559999465942386,0.0067388024867578444
7046,2008-02-19,28.22500038146973,28.56999969482422,28.059999465942386,28.56999969482422,5093600.0,0.001064042807952914,1.9565289502927166,-0.4339613587998295,59.31841688963058,57.25045432904403,-0.7820114096301936,-1.0580437180543925,0.2302361154534296,0.42397186666120135,35.25967609517796,0.5100002288818324,0.22389016012800766,0.9342503547668493,-0.12243921106821887,1.9909399206019174,0.4059055718493134,1.462595137684385,-1.704179499323569,73.8636823396818,9.207789170233056,0.5283447829175342,2,-0.5450000762939489,-1.1750001907348668,0.5687499046325648,1.0150003433227504,1.625,1,0.031000885320605853,1.2372870397310316,28.19499969482422,-1.0659313941253818,27.40999984741211,1.9499895096225728,27.75,0.031000885320605853
7047,2008-02-20,28.26000022888184,28.315000534057614,27.88999938964844,28.19499969482422,3857800.0,0.0012400300066988112,3.8571241730336525,-0.18840772007807546,65.0518965676548,59.023169024709375,-0.7325792426440074,-1.0001956168321797,0.12543680961129056,0.37791181168659094,32.90360306521265,0.4250011444091726,0.2352955620755779,0.8777502059936566,-0.1820339694887707,1.937534381476084,0.34785811825244295,1.4076422937348703,-1.575245041721434,76.51518654451954,9.47877064055146,0.5298920877412129,2,-0.5799999237060582,-1.2250003814697301,0.5337500572204554,0.980000495910641,1.7700004577636719,2,0.042462804170978474,1.9565289502927166,28.22500038146973,1.2372870397310316,28.19499969482422,-1.0659313941253818,27.40999984741211,0.042462804170978474
7048,2008-02-21,28.084999084472656,28.479999542236328,27.989999771118164,28.29999923706055,3322400.0,-0.006192538676285331,-1.4197592494913722,-3.3076674785056985,59.80972796832846,59.81248344424506,-0.47068854064131926,-0.742776210722937,0.2365148185188204,0.5417607131985136,30.30499721089691,0.48999977111816406,0.27062798724114145,0.6262491226196296,-0.4025361808722536,1.6550344261115129,0.11185647087368977,1.1406417743655695,-1.2494243366991462,63.257521024188655,-2.410464567916158,0.5143926517459408,2,-0.404998779296875,-1.0499992370605469,0.7087512016296387,1.1550016403198242,1.8550014495849574,3,0.07032225194415798,3.8571241730336525,28.26000022888184,1.9565289502927166,28.22500038146973,1.2372870397310316,28.19499969482422,0.07032225194415798
7049,2008-02-22,28.45000076293945,28.55500030517578,27.97500038146973,28.145000457763672,3827600.0,0.012996321536951516,1.2524295576427227,-1.4186050637852017,57.052091149332306,60.74685128563918,-0.7525775330685462,-1.0182165493561648,-0.19561182286095047,0.1696917854045843,27.807647295118343,0.5799999237060511,0.35133371867526364,0.9012507438659618,-0.14443181137276184,1.9469332991046855,0.3784094662465982,1.4240920214853254,-1.475672019401884,90.90916972516807,27.595966836103976,0.5228412776193618,2,-0.7700004577636683,-1.4150009155273402,0.21374940872192738,0.6724996566772496,2.0299987792968786,4,0.04797890103736968,-1.4197592494913722,28.084999084472656,3.8571241730336525,28.26000022888184,1.9565289502927166,28.22500038146973,0.04797890103736968
7050,2008-02-25,28.78499984741211,28.815000534057614,28.440000534057614,28.5,3655600.0,0.011775011440739558,1.1739053516143747,0.9344247942567084,62.093839614876586,60.832171904801385,-0.8886572194203417,-1.2341653979649223,-0.5723381669863166,-0.17225468927768262,25.209266151605732,0.375,0.4328962791915387,1.1204998016357415,0.06513294504894773,2.175866658222535,0.5928163733423446,1.6481832299291383,-1.6830174277716132,96.75668653743486,34.7094587851343,0.527683428293397,2,-0.7524995803833008,-1.6274995803833008,-0.3099994659423828,0.20000076293945312,1.245000839233402,0,0.029181871010619753,1.2524295576427227,28.45000076293945,-1.4197592494913722,28.084999084472656,3.8571241730336525,28.26000022888184,0.029181871010619753
7051,2008-02-26,28.90999984741211,28.989999771118164,28.6299991607666,28.70499992370605,3258200.0,0.004342539540129087,-1.0281641710051954,0.7192983630255375,72.52009106175299,62.09504242851464,-0.8778789930542317,-1.2819441776586231,-0.7347658878716885,-0.30218854883982615,23.238353679138726,0.3600006103515625,0.49192273374611517,1.15474977493286,-0.0017215853631356026,2.3112211352288554,0.5765140947848622,1.7329854550808577,-1.6367156163299015,92.72728218519653,27.380556248118936,0.5782356801479978,2,-0.7899999618530273,-1.6649999618530273,-0.5162496566772461,0.007500648498535156,1.1100006103515625,1,0.02058109015893872,1.1739053516143747,28.78499984741211,1.2524295576427227,28.45000076293945,-1.4197592494913722,28.084999084472656,0.02058109015893872
7052,2008-02-27,28.670000076293945,28.96500015258789,28.59000015258789,28.790000915527344,3163800.0,-0.008301617861808719,-1.6785648599123983,-0.5853701653346134,68.39441906941727,62.810365105262626,-0.5183805446507073,-0.9886726474317626,-0.5468763951171169,-0.06649256737275522,22.074523462644674,0.375,0.6148151750918238,0.8487500190734849,-0.3598327814196338,2.0573328195666036,0.24445861882692554,1.4530414193200443,-1.1907099804074228,68.47291751228961,0.43298405961547815,0.6042914002465596,2,-0.5500001907348633,-1.4250001907348633,-0.5149998664855957,0.08750057220458629,1.6049995422363281,2,0.041158015418056415,-1.0281641710051954,28.90999984741211,1.1739053516143747,28.78499984741211,1.2524295576427227,28.45000076293945,0.041158015418056415
7053,2008-02-28,28.40999984741211,28.54999923706055,28.22500038146973,28.524999618530273,3322000.0,-0.009068720899544691,2.939403747673429,0.9583247238337439,62.39101043316492,63.090038842075636,-0.17311917457058712,-0.647264012554551,-0.3279302702488671,0.19004335650574333,20.83781793142422,0.4449996948242152,0.6298299377889265,0.5159997940063477,-0.647351048179118,1.6793506361918134,-0.06567562708638519,1.0976752150990805,-0.7494245904977888,42.857116011966305,-27.39285196747617,0.5816754210927332,2,-0.28999996185302734,-1.0249996185302734,-0.9600000381469727,-0.3099994659423828,2.0450000762939418,3,0.05702220513672307,-1.6785648599123983,28.670000076293945,-1.0281641710051954,28.90999984741211,1.1739053516143747,28.78499984741211,0.05702220513672307
7054,2008-02-29,27.9950008392334,28.32500076293945,27.809999465942386,27.979999542236328,4675800.0,-0.01460749772642167,-1.9014039103173888,-0.13044632046837942,63.65947125503009,63.365662667687545,0.3727919887681139,-0.18380084327606383,0.045665148988668136,0.5989700152434878,19.46141902131292,0.600000381469723,0.6329315982644985,0.0642507553100593,-1.060570980362364,1.1890724909824826,-0.4981601125261541,0.6266616231462727,0.9949989318847656,15.678078427569009,-60.0281906055521,0.5624108678362117,2,0.404998779296875,-0.2850008010864258,-0.587501049041748,0.10499954223632812,2.039999008178711,4,0.06947667928262424,2.939403747673429,28.40999984741211,-1.6785648599123983,28.670000076293945,-1.0281641710051954,28.90999984741211,0.06947667928262424
7055,2008-03-03,28.270000457763672,28.270000457763672,27.93000030517578,28.01499938964844,4581600.0,0.009823168790367598,1.6666566936436937,16.998601398601163,61.08843918725696,63.56233181186826,0.12242426558949404,-0.452463996681125,-0.27484380001697417,0.3207128796271306,19.20539511412912,0.3400001525878906,0.6259856915528168,0.32050037384033203,-0.8142702017503645,1.4552709494310285,-0.24688491395501444,0.8878856616356785,0.696399307250978,38.98312481815518,-34.17889699047358,0.5673852877953479,3,0.12999916076660156,-0.5475006103515625,-0.9325003623962402,-0.1700000762939453,1.8649997711181676,0,0.07817470989342468,-1.9014039103173888,27.9950008392334,2.939403747673429,28.40999984741211,-1.6785648599123983,28.670000076293945,0.07817470989342468
7056,2008-03-04,27.95499992370605,28.21999931335449,27.809999465942386,28.065000534057614,5062400.0,-0.011142572655003735,-1.0499914169639313,-0.43137313566802404,55.083658179747154,62.4547497687674,0.4415290182691969,-0.13036460327134947,0.007457211448528511,0.622607538542109,19.00651678277875,0.4600009918212855,0.6515545248196233,-0.0032501220703160527,-1.1352129443384698,1.1287127001978376,-0.5692315332043911,0.562731289063759,0.9882718353271542,12.554144723912938,-57.954585423860536,0.5659814111340763,3,0.4449996948242223,-0.1800003051757777,-0.6412501335144007,0.14500045776367543,1.9500007629394602,1,0.07422646283679102,1.6666566936436937,28.270000457763672,-1.9014039103173888,27.9950008392334,2.939403747673429,28.40999984741211,0.07422646283679102
7057,2008-03-05,28.0,28.104999542236328,27.78499984741211,27.94499969482422,4949000.0,0.0016097326566539838,1.415097598894455,-0.5,53.34224448934587,61.7361404933249,0.39757906337445803,-0.12092004307222126,-0.06539677603286265,0.5647898820627546,18.19893834387368,0.31999969482421875,0.6120183227605089,0.0032499313354499293,-1.075551882058086,1.082051744728986,-0.5361509753613198,0.5426508380322197,0.9206063131713904,28.10461753266168,-38.42352748192438,0.5394009066967687,3,0.3874998092651367,-0.2025003433227539,-0.744999885559082,0.10000038146972656,1.7700004577636719,2,0.07214287349155968,-1.0499914169639313,27.95499992370605,1.6666566936436937,28.270000457763672,-1.9014039103173888,27.9950008392334,0.07214287349155968
7058,2008-03-06,27.46500015258789,27.940000534057614,27.459999084472656,27.895000457763672,3273000.0,-0.019107137407575303,-1.1818126647246336,-7.818143986683313,50.69886005058471,61.030225926797385,0.933556744166367,0.45721093295386694,0.42883290568708077,1.0874034615676251,17.396433083757866,0.5400009155273438,0.5691308902713956,-0.5442499160766587,-1.5902058844285811,0.5017060522752637,-1.0672279002526217,-0.021271931900695762,1.410181901953127,0.5781570417410886,-64.33172681550394,0.5229779841759618,3,0.7599992752075195,0.33249950408935547,-0.4550004005432129,0.6350002288818359,2.4400005340576207,3,0.10231201348373586,1.415097598894455,28.0,-1.0499914169639313,27.95499992370605,1.6666566936436937,28.270000457763672,0.10231201348373586
7059,2008-03-07,27.364999771118164,27.59000015258789,27.20000076293945,27.20000076293945,4053800.0,-0.003641011502426794,-3.727293745014694,-0.38371835134224846,37.23077789847869,58.26766351386429,0.9649378447558696,0.5831728629471158,0.48767244874596116,1.1696000198608374,16.56564658745163,0.38999938964844105,0.490638734471073,-0.6417502403259263,-1.6939074079816763,0.41040692732982365,-1.1678288241538013,-0.11567165649805133,1.4252713052187502,15.420472452173946,-43.56609759209175,0.5260785838278749,3,0.7300004959106445,0.43249988555908203,-0.403749942779541,0.7350006103515625,2.7100009918212855,4,0.11291796741943205,-1.1818126647246336,27.46500015258789,1.415097598894455,28.0,-1.0499914169639313,27.95499992370605,0.11291796741943205
7060,2008-03-10,27.979999542236328,28.09000015258789,27.38500022888184,27.459999084472656,5077600.0,0.022473954915477545,-1.1044831355758618,3.151536869848615,46.80572652059409,55.41051189817996,0.2500340007556048,0.05444894559914104,-0.16444710167189314,0.540191871303719,15.076356356914555,0.7250003814697266,0.467175637773785,-0.07975044250488139,-0.9999249195012219,0.8404240344914591,-0.5398376810030534,0.3803367959932906,0.6830499090287887,76.47057723557506,18.565878065750184,0.46008723849817107,3,0.10250091552734375,-0.08999919891357422,-1.0562496185302734,0.12000083923339844,2.620000839233402,0,0.0734453301928657,-3.727293745014694,27.364999771118164,-1.1818126647246336,27.46500015258789,1.415097598894455,28.0,0.0734453301928657
7061,2008-03-11,28.56999969482422,28.65999984741211,28.07500076293945,28.65999984741211,6144600.0,0.021086496148696288,11.999957614546766,-0.17307706415288118,53.530744582631776,53.758992510759356,-0.4394834809298338,-0.47193139179602994,-0.7708082580357782,-0.059495067490573206,13.05760913384825,0.6800003051757812,0.4465686791553125,0.4544997215270996,-0.4463064646939081,1.3553059077481073,0.004096628416593973,0.9049028146376052,-1.3699989318847692,93.8356021216001,36.703490400017174,0.4504030931105039,3,-0.6399993896484375,-0.6799993515014648,-1.5249996185302734,-0.4699993133544922,2.0100002288818324,1,0.05477775816501462,-1.1044831355758618,27.979999542236328,-3.727293745014694,27.364999771118164,-1.1818126647246336,27.46500015258789,0.05477775816501462
7062,2008-03-12,28.88500022888184,28.989999771118164,28.70499992370605,28.834999084472656,4107200.0,0.011025570088286862,1.192304588636641,-0.5555673292926263,58.830033368069834,53.36332839241547,-0.8054842726313254,-0.7194638119135703,-1.1040048530545583,-0.37837737720388986,12.002706312109355,0.4200000762939453,0.3775670117092993,0.7032502174377484,-0.22014904706166405,1.6266494819371609,0.24155058518804395,1.1649498496874529,-1.6557994842529382,94.13410053544335,36.216290763028105,0.4616996322497059,3,-0.7899999618530309,-0.9949998855590856,-1.8287501335144078,-0.7849998474121129,2.3099994659423793,2,0.035312461474166223,11.999957614546766,28.56999969482422,-1.1044831355758618,27.979999542236328,-3.727293745014694,27.364999771118164,0.035312461474166223
7063,2008-03-13,28.81999969482422,28.920000076293945,28.51000022888184,28.61000061035156,4625800.0,-0.00225032139666137,-1.0000000000000173,4.199885561701088,54.37351030644739,52.33155495368405,-0.7556765873654996,-0.6010052985275465,-1.0501102123772057,-0.31735668246093596,10.870754855226286,0.4099998474121058,0.2491919889894163,0.584749698638916,-0.3571268243419965,1.5266262216198285,0.11381143714845976,1.0556879601293723,-1.5203669891357485,90.50278377154429,35.239717515274684,0.47093826149045676,3,-0.7249994277954102,-0.9299993515014648,-1.6249995231628418,-0.7199993133544922,2.25,3,0.03296324680773899,1.192304588636641,28.88500022888184,11.999957614546766,28.56999969482422,-1.1044831355758618,27.979999542236328,0.03296324680773899
7064,2008-03-14,28.60000038146973,29.25,28.36000061035156,28.82500076293945,5852000.0,-0.00763356404177884,-1.5248212367736702,-1.0714350590371868,47.752132731077786,50.849743125219696,-0.4926393484092735,-0.30280816838481783,-0.8365874760130225,-0.09475314579281147,9.589478810327117,0.889999389648441,0.13973686047781797,0.3052503585815458,-0.5647253275323649,1.1752260446954566,-0.12973748447540956,0.7402382016385012,-1.2327529931640733,65.14746925997945,14.507935524191922,0.4349878430569555,3,-0.37500000000000355,-0.5799999237060582,-1.3987503051757848,-0.5000000000000036,2.1800003051757812,4,0.045629380691243115,-1.0000000000000173,28.81999969482422,1.192304588636641,28.88500022888184,11.999957614546766,28.56999969482422,0.045629380691243115
7065,2008-03-17,28.38500022888184,28.7450008392334,27.97500038146973,27.97500038146973,8122200.0,-0.0075174877524544215,-2.756101191860718,-1.8222184546264297,43.757436051656775,49.59127399987632,-0.2901202190942982,-0.0767803822393276,-0.62666601382303,0.12522006785297535,8.871263100086852,0.7700004577636683,0.06749094330715266,0.08075017929077433,-0.7887885986496883,0.950288957231237,-0.354019209679457,0.5155195682610056,-0.9047876838745204,32.15686039849396,-12.615277438772416,0.4347693889702319,3,-0.15999984741211293,-0.3649997711181676,-1.1575002670288121,-0.2849998474121129,2.8649997711181605,0,0.059538506973060734,-1.5248212367736702,28.60000038146973,-1.0000000000000173,28.81999969482422,1.192304588636641,28.88500022888184,0.059538506973060734
7066,2008-03-18,29.10000038146973,29.10000038146973,28.565000534057614,28.645000457763672,5607400.0,0.02518936575030839,1.3516480752543427,1.1097563244913047,54.59402005487298,49.730360173823776,-0.9226478887919676,-0.7619312436958019,-1.329031014977211,-0.5792416521492818,8.978160959912815,0.7150001525878906,0.037546422542693136,0.7520003318786657,-0.18609637965604264,1.690097043413374,0.2829519761113133,1.221048687646018,-1.5136005891628486,88.23532051694424,44.541908825380354,0.4690483557673533,3,-0.8750000000000036,-1.0799999237060582,-1.8612504005432164,-1.0000000000000036,1.7099990844726562,1,0.05154639107685943,-2.756101191860718,28.38500022888184,-1.5248212367736702,28.60000038146973,-1.0000000000000173,28.81999969482422,0.05154639107685943
7067,2008-03-19,29.459999084472656,30.0,29.31999969482422,29.60000038146973,9181000.0,0.0123710892881006,-2.2380961031057987,-0.30769520982935006,60.98325842266216,50.8730711040546,-1.1776039401033884,-1.0829425711370284,-1.690165283351213,-0.9260225339963704,9.220407405397488,0.8999996185302699,0.013559351791172958,1.0519990921020508,-0.007982919997047588,2.111981104201149,0.5220080860525016,1.5819900981516,-1.7737832797041868,73.33328309862732,28.314063015765868,0.5299910060495497,3,-0.8599987030029297,-0.8599987030029297,-2.2212491035461426,-1.3599987030029297,0.9900016784667933,2,0.038017680720964675,1.3516480752543427,29.10000038146973,-2.756101191860718,28.38500022888184,-1.5248212367736702,28.60000038146973,0.038017680720964675
7068,2008-03-20,30.059999465942386,30.21500015258789,29.38500022888184,29.614999771118164,8378800.0,0.02036661235967152,1.198672184075294,-3.1785398019100004,70.79555451405828,54.6024907280079,-1.5318872942940835,-1.6099366918123366,-2.287415166604216,-1.5163671605385858,9.890163928413125,0.8299999237060511,0.05851629581955109,1.553249454498296,0.2745445000752973,2.8319544089212947,0.9138969772867966,2.1926019317097953,-2.1886809255553956,93.08032578199187,42.51761037415746,0.6393524772114987,3,-1.259999275207523,-1.3524990081787145,-2.8212494850158727,-1.9599990844726598,0.5650005340576136,3,0.037757825982923654,-2.2380961031057987,29.459999084472656,1.3516480752543427,29.10000038146973,-2.756101191860718,28.38500022888184,0.037757825982923654
7069,2008-03-24,29.815000534057614,30.18000030517578,29.57999992370605,30.18000030517578,5375400.0,-0.00815033054682368,2.287675384735995,-0.8202247672604469,65.6534979077136,56.69668754879895,-1.0089052325677308,-1.3253852831893163,-2.044067807641028,-1.2690267842029463,10.745794040592044,0.6000003814697301,0.11145703139306207,1.2400005340576143,-0.16538743980868986,2.6453885079239186,0.5373065471244622,1.9426945209907664,-1.7093138324505333,82.14287234812502,28.871379812692822,0.7026939869331529,3,-0.720000267028805,-1.1075000762939418,-2.530000209808346,-1.715000152587887,0.8199996948242259,0,0.04209287735323097,1.198672184075294,30.059999465942386,-2.2380961031057987,29.459999084472656,1.3516480752543427,29.10000038146973,0.04209287735323097
7070,2008-03-25,29.625,29.854999542236328,29.489999771118164,29.76499938964844,4854400.0,-0.006372649024123822,1.2812507450587702,0.38356021216001435,67.35967008019986,58.233234826306514,-0.6269530337140097,-1.127009767837741,-1.861506912164181,-1.073774091543882,11.862036542505418,0.36499977111816406,0.22346048160456178,1.007999992370607,-0.4720368490938718,2.4880368338350856,0.26798157163836933,1.7480184131028444,-1.3083819532948375,64.24240672774044,5.580007016101007,0.7400184207322388,3,-0.5299997329711914,-0.9174995422363281,-2.3524999618530273,-1.5249996185302734,0.5750007629394496,1,0.03898736495005939,2.287675384735995,29.815000534057614,1.198672184075294,30.059999465942386,-2.2380961031057987,29.459999084472656,0.03898736495005939
7071,2008-03-26,29.5049991607666,29.729999542236328,29.420000076293945,29.53499984741211,4020200.0,-0.004050661239945907,-2.1000123978370544,0.21429155313350956,65.40428956244992,58.96370773679319,-0.40272564663859356,-1.0120350947454497,-1.7313119800611716,-0.9484470488728789,12.665982703656448,0.3099994659423828,0.41171614175402027,0.8582491874694824,-0.6697292071251368,2.3862275820641017,0.09425999017217279,1.622238384766792,-0.9985429034731652,20.670320818007067,-40.128345452761835,0.7639891972973103,3,-0.40999889373779297,-0.7974987030029297,-2.164999008178711,-1.404998779296875,1.1450004577636719,2,0.05914254834325705,1.2812507450587702,29.625,2.287675384735995,29.815000534057614,1.198672184075294,30.059999465942386,0.05914254834325705
7072,2008-03-27,29.85000038146973,30.07999992370605,29.420000076293945,29.51499938964844,6183000.0,0.011692975106465386,-1.5142869599020055,-11.166444147752559,75.39935479231843,61.29991267966775,-0.6665400971725681,-1.3324145591745413,-2.068186368231931,-1.2908519606360933,13.749990247006766,0.6599998474121058,0.5427264933450004,1.144250392913822,-0.4758575514834007,2.7643583373110445,0.3341964207152124,1.9543043651124314,-1.1726897346468483,56.02411991938603,-11.88013354716896,0.8100539721986113,3,-0.7550001144409215,-1.1424999237060582,-2.485000133514408,-1.7500000000000036,0.9849987030029261,3,0.03216077293816744,-2.1000123978370544,29.5049991607666,1.2812507450587702,29.625,2.287675384735995,29.815000534057614,0.03216077293816744
7073,2008-03-28,30.03000068664551,30.184999465942386,29.95499992370605,30.01000022888184,4516600.0,0.0060301609003503565,-2.538425423280922,0.05970268223665856,77.90575983153022,64.65031569082913,-0.7340442679558024,-1.4596633286349778,-2.215395318595217,-1.4580018133949508,14.931008898601345,0.33499908447265625,0.6110840143930929,1.243250656127934,-0.4736935663096524,2.9601948785655203,0.384778544909139,2.101722767346729,-1.1989210892461273,79.73870549516316,4.980981551119399,0.8584721112187933,3,-0.9350004196167028,-1.3225002288818395,-2.672500610351566,-1.9300003051757848,0.889999389648434,4,0.013986016206809948,-1.5142869599020055,29.85000038146973,-2.1000123978370544,29.5049991607666,1.2812507450587702,29.625,0.013986016206809948
7074,2008-03-31,29.940000534057614,30.06999969482422,29.690000534057614,30.06999969482422,4690600.0,-0.0029970080096575202,4.846178675704678,-6.499809269502371,73.05882484937548,67.90602555724232,-0.48497617768502366,-1.2822173928249825,-2.0837857315357198,-1.3581786582584954,15.264377270866754,0.3799991607666051,0.6302097947434717,1.0560005187988253,-0.6921703568936088,2.8041713944912594,0.18191508095260644,1.9300859566450441,-0.97052888113938,67.97397028024257,-6.295809559550364,0.874085437846218,3,-0.5500001907348597,-1.2325000762939418,-2.5825004577636683,-1.840000152587887,0.9499988555908274,0,0.022879073270662742,-2.538425423280922,30.03000068664551,-1.5142869599020055,29.85000038146973,-2.1000123978370544,29.5049991607666,0.022879073270662742
7075,2008-04-01,30.479999542236328,30.5,30.040000915527344,30.09000015258789,4590600.0,0.01803603869560555,1.139529107006618,-3.0000146720071954,72.73808929114752,69.92203325016172,-0.7784051728577133,-1.7372282411228959,-2.571657544740013,-1.8878292874385068,15.803511723378548,0.5599994659423864,0.700837843675508,1.4854995727539055,-0.37503209637959856,3.3460312418874096,0.5552337381871553,2.415765407320656,-1.3859750393511305,98.14810563180045,25.26464429308392,0.9302658345667512,4,-0.5699996948242188,-1.6299991607666016,-3.122499465942383,-2.3799991607666016,-0.029998779296878553,1,0.005085324441384209,4.846178675704678,29.940000534057614,-2.538425423280922,30.03000068664551,-1.5142869599020055,29.85000038146973,0.005085324441384209
7076,2008-04-02,30.03000068664551,30.46500015258789,29.92499923706055,30.459999084472656,4977600.0,-0.014763742203055208,1.4545466367848916,-1.1025617199420856,63.20646712319842,70.1690564391102,-0.20407303007533883,-1.184536743612707,-2.06917248107656,-1.4308719135064933,16.08510433489106,0.5550003051757777,0.8221589006467944,0.9317506790161154,-0.9160882247646747,2.7795895827969055,0.007831227125720375,1.8556701309065105,-0.7672591241065376,56.48154198551507,-13.147351151544903,0.9239194518903957,4,-0.0875005722045934,-1.1800003051757848,-2.4350004196167028,-2.032500267028812,0.764999389648434,2,0.005661008072155527,1.139529107006618,30.479999542236328,4.846178675704678,29.940000534057614,-2.538425423280922,30.03000068664551,0.005661008072155527
7077,2008-04-03,30.020000457763672,30.15500068664551,29.82999992370605,30.0049991607666,4900800.0,-0.00033300794715884763,1.2806930659938494,-0.03488686719037657,64.01870449991796,69.4160731042057,-0.1187730913315228,-1.0703196584964658,-1.9858937816470146,-1.4100685608352137,16.269398883487487,0.32500076293946023,0.9948139836844199,0.820750427246093,-0.9948757015906047,2.6363765560827908,-0.08706263717225582,1.728563491664442,-0.6087878827293736,40.74075818335545,-25.163461597944988,0.9078130644183492,4,-0.06000041961669922,-1.1700000762939453,-2.33750057220459,-2.0500001907348633,0.3899993896484375,3,0.020985981051298452,1.4545466367848916,30.03000068664551,1.139529107006618,30.479999542236328,4.846178675704678,29.940000534057614,0.020985981051298452
7078,2008-04-04,30.274999618530273,30.375,29.915000915527344,30.0049991607666,3567000.0,0.008494309023258317,-1.0444542402766945,17.998474253019708,69.40903557526791,69.83335506726729,-0.38003161790816975,-1.1636686854637759,-2.167170256154389,-1.6589791152856463,16.02421707944441,0.45999908447265625,1.0738308841511355,0.9352496147155769,-0.7451749134585945,2.6156741428897483,0.09503735062849117,1.7754618788026626,-0.7331325525000914,72.22215681241815,5.965179971516633,0.840212264087085,4,-0.3149995803833008,-1.4249992370605469,-2.5924997329711914,-2.4624996185302734,0.36000061035156605,4,0.0184970924194372,1.2806930659938494,30.020000457763672,1.4545466367848916,30.03000068664551,1.139529107006618,30.479999542236328,0.0184970924194372
7079,2008-04-07,30.45499992370605,30.520000457763672,30.190000534057614,30.440000534057614,4214600.0,0.00594550974215724,3.5517087158978553,0.05555320080814931,74.18224632255932,70.59141909419611,-0.513724489634086,-1.1597662754714584,-2.272898834079296,-1.8261139779306852,15.436585467451225,0.32999992370605824,1.0991450632639044,0.96074991226196,-0.510369617094586,2.431869441618506,0.22519014758368527,1.6963096769402348,-0.798156905599491,90.57964003659849,19.182667242075937,0.7355597646782732,4,-0.48499965667724254,-1.5949993133544886,-2.702499866485592,-2.720000267028805,0.35499954223633523,0,0.015268433877943854,-1.0444542402766945,30.274999618530273,1.2806930659938494,30.020000457763672,1.4545466367848916,30.03000068664551,0.015268433877943854
7080,2008-04-08,30.03499984741211,30.209999084472656,29.82500076293945,30.209999084472656,4075600.0,-0.013790841482387073,3.4000000000000408,-11.66709053916582,61.73149021651877,70.18333027798154,-0.03291070853036615,-0.6091483037119261,-1.776173310356711,-1.3926860349039067,15.708538713990356,0.6299991607666016,1.0071680840003339,0.43799982070922994,-0.8652931559866204,1.7412927974050803,-0.21364666763869522,1.089646309057155,-0.257314787753554,30.215708875350266,-37.43815617482152,0.6516464883479246,4,-0.06499958038330078,-1.1749992370605469,-1.9800000190734863,-2.385000228881836,0.9050006866455043,1,0.02846677365007544,3.5517087158978553,30.45499992370605,-1.0444542402766945,30.274999618530273,1.2806930659938494,30.020000457763672,0.02846677365007544
7081,2008-04-09,30.13500022888184,30.25,29.97500038146973,30.04999923706055,3099200.0,0.0033294616939492094,-1.3404352025452797,-0.48572207084468666,59.06041711790179,68.36789275860194,-0.038160425742603366,-0.6175534954663853,-1.816853019397147,-1.4866041571053898,17.109374106756615,0.2749996185302699,0.965867513148055,0.45975017547607777,-0.7697531878491439,1.6892535388012995,-0.15500150618653308,1.0745018571386886,-0.3099994659423899,44.60425928975325,-21.40871883698849,0.6147516816626101,4,-0.02999973297119496,-1.274999618530277,-2.073750495910648,-2.5100002288818395,0.9050006866455043,2,0.010452979315251909,3.4000000000000408,30.03499984741211,3.5517087158978553,30.45499992370605,-1.0444542402766945,30.274999618530273,0.010452979315251909
7082,2008-04-10,29.90500068664551,30.20000076293945,29.85000038146973,30.20000076293945,3744400.0,-0.007632305972770315,1.3728833284841522,-3.470548636822535,47.69003278024954,65.01058975290408,0.224019406111303,-0.32382254729519744,-1.5372030600603388,-1.2550713076911109,17.940469254937607,0.35000038146971946,0.925775945620444,0.17875061035156747,-0.9961396191149277,1.3536408398180626,-0.40869450438168187,0.7661957250848168,0.6149997711181605,11.510785443768459,-48.96836107664069,0.5874451147332477,4,0.19999980926513317,-1.0450000762939489,-1.817501068115238,-2.2800006866455114,1.1849994659423793,3,0.029760888453879142,-1.3404352025452797,30.13500022888184,3.4000000000000408,30.03499984741211,3.5517087158978553,30.45499992370605,0.029760888453879142
7083,2008-04-11,29.770000457763672,29.88500022888184,29.440000534057614,29.614999771118164,3936400.0,-0.004514302818328542,1.3116853520666176,-0.5254259205379495,49.30662458157372,62.371456389814995,0.3556616975666671,-0.12016223026402884,-1.3403634508966178,-1.1110043002942618,18.88119648957552,0.46500015258789773,0.9031085847618456,-0.0037496566772468043,-1.0984491120088435,1.09094979865435,-0.551099384343047,0.5436000709885533,0.7365999984741194,30.55555064982336,-26.060366983585553,0.5473497276657987,4,0.21000003814697266,-0.9099998474121094,-1.6775007247924805,-2.145000457763672,1.1949996948242188,4,0.021498131669713594,1.3728833284841522,29.90500068664551,-1.3404352025452797,30.13500022888184,3.4000000000000408,30.03499984741211,0.021498131669713594
7084,2008-04-14,29.90500068664551,29.95499992370605,29.67499923706055,29.67499923706055,2067800.0,0.004534774162108901,-1.434773234262338,1.4838737463852827,54.38872476126759,60.33263810871722,0.24046175546516935,-0.16061719977017574,-1.4205131667549473,-1.239653297743299,19.378700647705134,0.2800006866455007,0.8031215898036379,0.06600055694580576,-0.8795296201861689,1.0115307340777804,-0.40676453162018333,0.5387656455117948,0.5589357727050732,57.407464095905006,1.683697329360207,0.4727650885659876,4,0.07499980926513317,-1.0450000762939489,-1.8937511444091832,-2.490000724792484,1.0599994659423793,0,0.024410617805547208,1.3116853520666176,29.770000457763672,1.3728833284841522,29.90500068664551,-1.3404352025452797,30.13500022888184,0.024410617805547208
7085,2008-04-15,30.07500076293945,30.19499969482422,29.895000457763672,30.03499984741211,2347800.0,0.005684670536384662,1.1428610354223434,0.17391592791924618,58.796321642580416,59.84262194420411,0.007790299523360744,-0.20818890791246858,-1.5530275028051257,-1.390433435098199,20.72058929641768,0.2999992370605469,0.6726497980227819,0.15150060653686026,-0.504709444465707,0.8077106575394275,-0.17660441896442336,0.4796056320381439,0.3479782593994152,78.39514167371095,17.483983637451118,0.3281050255012831,4,-0.09500026702880504,-1.1225004196166957,-2.1287508010864222,-2.6600008010864222,0.6749992370605504,1,0.024438858997757773,-1.434773234262338,29.90500068664551,1.3116853520666176,29.770000457763672,1.3728833284841522,29.90500068664551,0.024438858997757773
7086,2008-04-16,30.60000038146973,30.625,29.97500038146973,30.165000915527344,5115400.0,0.017456345975466192,1.6804179660923484,10.87473774556657,60.96491815127621,59.50331234991058,-0.47813270005824293,-0.6482884967340894,-2.0299606113482547,-1.8965577574566872,21.801514908215232,0.6499996185302699,0.6026107236903577,0.6015002250671415,0.001078281741811793,1.2019221683924712,0.30128925340447665,0.9017111967298064,-1.1599998474121165,97.89032659939735,34.85895607308257,0.3002109716626651,4,-0.5675001144409215,-1.3000001907348668,-2.6137499809265172,-3.2525005340576207,0.2749996185302699,2,0.011111115959128393,1.1428610354223434,30.07500076293945,-1.434773234262338,29.90500068664551,1.3116853520666176,29.770000457763672,0.011111115959128393
7087,2008-04-17,30.57999992370605,30.65999984741211,30.420000076293945,30.45499992370605,3811000.0,-0.0006536097226910176,-1.4615399663524509,0.2873566746322297,58.435575463760784,58.28403900418756,-0.41386488619280115,-0.5692646739133522,-1.9434041298553204,-1.8570478317037917,21.779610419503687,0.23999977111816406,0.4916527590898383,0.5254997253417919,-0.07236391049858781,1.1233633611821716,0.22656790742160382,0.82443154326198,-1.1162994003295914,93.44262551377251,31.181061974596687,0.2989318179201892,4,-0.5299997329711879,-1.2624998092651332,-2.6699995994567836,-3.2325000762939418,-0.03499984741210582,3,0.015042543916577777,1.6804179660923484,30.60000038146973,1.1428610354223434,30.07500076293945,-1.434773234262338,29.90500068664551,0.015042543916577777
7088,2008-04-18,31.19499969482422,31.25,30.75,30.940000534057614,7704400.0,0.02011117634573334,1.73972774540799,2.039993286132841,66.5785976721767,57.439189154145055,-0.9886005278199868,-1.1540415619907272,-2.4828457360008436,-2.4549112026514415,21.78709517235452,0.6700000762939489,0.47501204989063694,1.0837494850158684,0.2978015843667947,1.8696973856649421,0.6907755346913333,1.4767234353404035,-1.6834471984863342,96.5079188232815,33.52440563051439,0.392973950324536,4,-0.8499994277954102,-1.5824995040893555,-3.2024993896484375,-3.9499998092651367,0.005001068115230822,4,-0.003365909384950183,-1.4615399663524509,30.57999992370605,1.6804179660923484,30.60000038146973,1.1428610354223434,30.07500076293945,-0.003365909384950183
7089,2008-04-21,31.06999969482422,31.15999984741211,30.96500015258789,31.084999084472656,4439400.0,-0.004007052451445947,1.3636195496370278,-0.05882132946377066,58.75371423720176,57.108325156443165,-0.8573478917385486,-0.9804685342427426,-2.28862984508239,-2.315163948167232,21.794984410549905,0.22999954223632812,0.45536379325575993,0.8959995269775405,0.014992023932929754,1.7770070300221512,0.45549577545523334,1.3365032784998476,-1.4541403482666055,86.71584014864656,27.0163076770869,0.4405037515223061,4,-0.7249994277954102,-1.4574995040893555,-3.0774993896484375,-3.8249998092651367,0.21500015258789062,0,-0.003379451022454294,1.73972774540799,31.19499969482422,-1.4615399663524509,30.57999992370605,1.6804179660923484,30.60000038146973,-0.003379451022454294
7090,2008-04-22,30.78000068664551,31.04999923706055,30.57500076293945,30.97500038146973,3050200.0,-0.009333730641362559,1.7536350468271844,13.000508646998982,61.68224632255943,57.39963951251624,-0.5035060677614958,-0.6319010146990642,-1.9153998800676355,-2.0176226290365875,21.677951520353883,0.4949989318847692,0.380653834735849,0.548250484466557,-0.3326535562098947,1.4291545251430087,0.10779846412833294,0.9887025048047811,-1.0660929008813547,63.137297727487095,2.905515552347623,0.4404520203382258,4,-0.43500041961670277,-1.167500495910648,-2.657500267028812,-3.4050006866455114,0.7849998474121023,1,0.006010378876392997,1.3636195496370278,31.06999969482422,1.73972774540799,31.19499969482422,-1.4615399663524509,30.57999992370605,0.006010378876392997
7091,2008-04-23,31.25,31.25,30.84000015258789,30.84000015258789,5261600.0,0.015269632971723901,1.0,-2.1025666105872687,66.75749531218165,59.51824646050869,-0.8925733716345405,-1.0165872059670953,-2.3122380443411146,-2.4903630944096307,21.78975842618781,0.46999931335448863,0.27693108963408264,0.930999755859375,0.00848878427402866,1.8535107274447213,0.46974427006670183,1.3922552416520482,-1.4439266813816936,100.0,35.761796896378385,0.4612554857926734,4,-0.9049997329711914,-1.3424997329711914,-3.127499580383301,-3.875,0.3500003814697301,2,-0.016000000000000014,1.7536350468271844,30.78000068664551,1.3636195496370278,31.06999969482422,1.73972774540799,31.19499969482422,-0.016000000000000014
7092,2008-04-24,30.809999465942386,31.229999542236328,30.565000534057614,31.229999542236328,4743200.0,-0.014080017089843633,2.1666613684769995,-1.0243908112282312,56.93903905241131,60.36629251282398,-0.34721151601119615,-0.5280518409355395,-1.8060657484015152,-2.057845691459878,21.26506593677977,0.6849994659423864,0.26414351419774107,0.44299926757812713,-0.47665916933923214,1.3626577044954864,-0.016829950880552502,0.9028284860368068,-0.9172905464411798,35.76629531348846,-26.32756480657806,0.459829218458679,4,-0.3474998474121129,-0.524999618530277,-2.687499046325687,-3.4349994659423864,0.6149997711181641,3,0.0021097220118249105,1.0,31.25,1.7536350468271844,30.78000068664551,1.3636195496370278,31.06999969482422,0.0021097220118249105
7093,2008-04-25,30.45000076293945,30.95000076293945,30.32500076293945,30.78499984741211,4727400.0,-0.011684476119543041,-1.136755480782999,0.797616722903181,49.93805249914795,59.87177337258847,0.1334195723597631,-0.14226864634952463,-1.3888394037398974,-1.7090961856487326,20.41905403450798,0.625,0.2533757803393826,0.062000560760495205,-0.8443415046099538,0.9683426261309442,-0.39117047192472754,0.515171593445718,-0.4758543786083145,13.51352465946061,-43.11911926966769,0.4531710326852239,4,0.12249946594238637,-0.1325006484985316,-1.850000381469723,-2.7000007629394496,1.0699996948242223,4,0.0031198460090062774,2.1666613684769995,30.809999465942386,1.0,31.25,1.7536350468271844,30.78000068664551,0.0031198460090062774
7094,2008-04-28,30.625,30.85000038146973,30.489999771118164,30.51000022888184,3320200.0,0.005747101237302488,-3.645148587953039,-0.34328383702656345,57.78364912810443,59.75925420431336,0.0796710282809272,-0.2775482268113336,-1.4924366846243196,-1.8930041661250243,20.08133444055679,0.39999961853028054,0.3195763634743045,0.2027498245239272,-0.6838664160278363,1.0893660650756907,-0.24055829575195276,0.6460579447998072,-0.574302398728733,32.43237670269694,-26.404107182698183,0.44330812027588146,4,-0.012499809265136719,-0.28999996185302734,-1.8712496757507324,-2.7674999237060547,1.2299995422363281,0,0.018775535116390296,-1.136755480782999,30.45000076293945,2.1666613684769995,30.809999465942386,1.0,31.25,0.018775535116390296
7095,2008-04-29,30.63500022888184,30.854999542236328,30.53499984741211,30.625,3765400.0,0.0003265380859376332,-2.3684083722330973,0.08695868508785472,56.75676232973029,59.2916813352527,0.1759650774398125,-0.29022055484005804,-1.4547533632799237,-1.9113865831333143,19.190375097211078,0.31999969482421875,0.39711825826135794,0.2050000190734913,-0.6864383261414737,1.0964383642884563,-0.2407191535339912,0.6507191916809738,-0.5123444836868494,33.51348341945685,-26.00284639341396,0.44571917260748317,4,0.15250015258788707,-0.30000019073486683,-1.7337498664855993,-2.777500152587894,1.0799999237060511,1,0.02121754900192463,-3.645148587953039,30.625,-1.136755480782999,30.45000076293945,2.1666613684769995,30.809999465942386,0.02121754900192463
7096,2008-04-30,30.20000076293945,30.86000061035156,30.190000534057614,30.670000076293945,5884400.0,-0.014199427540146803,-1.734695466346919,-46.99885561699682,53.777212709350486,58.77408547365155,0.6126883628570248,0.1667154938825206,-0.9771091071698486,-1.4915353354876437,18.24618805161144,0.6700000762939453,0.4412550252297365,-0.238499450683598,-1.1170270659821888,0.6400281646149928,-0.6777632583328952,0.20076435696569916,1.0499992370605504,0.9615613864236964,-61.95746615714762,0.4392638076492958,4,0.519999504089359,0.13499927520752308,-1.2987504005432093,-2.3425006866455043,0.6149997711181641,2,0.04519866677597073,-2.3684083722330973,30.63500022888184,-3.645148587953039,30.625,-1.136755480782999,30.45000076293945,0.04519866677597073
7097,2008-05-01,30.649999618530273,30.770000457763672,30.23500061035156,30.23500061035156,4566200.0,0.014900623980879102,-1.5783186796519615,-0.882977903130898,60.42654146250399,58.09052367257681,0.19407191370762078,-0.2462929877822333,-1.379483225701243,-1.959648308688763,17.449931822566754,0.5699996948242223,0.47126566096662614,0.1799994468688979,-0.6803366156205186,1.0403355093583144,-0.25016858437581035,0.6101674781136062,0.5788003921508782,60.526177097267684,-6.218657339945743,0.43016803124470815,5,0.07000064849853516,-0.3149995803833008,-1.7487492561340332,-2.792499542236328,0.5599994659423828,3,0.030995131313643176,-1.734695466346919,30.20000076293945,-2.3684083722330973,30.63500022888184,-3.645148587953039,30.625,0.030995131313643176
7098,2008-05-02,30.834999084472656,31.03499984741211,30.63500022888184,30.82999992370605,4930600.0,0.006035871720877273,-1.0253219568020349,0.012046199311522897,60.88992440725819,58.327880358138636,-0.05293008192491655,-0.40811169731930974,-1.5080846526308704,-2.157239570178728,16.49409552838424,0.3999996185302699,0.45847707990090925,0.33699893951416016,-0.5330119723996489,1.2070098514279692,-0.09800651644274438,0.7720043954710647,0.37302493667602477,76.33125142486968,8.058088063607258,0.4350054559569042,5,-0.11499881744384766,-0.48999881744384766,-1.933748722076416,-2.977499008178711,0.5450000762939453,4,0.01913410637605617,-1.5783186796519615,30.649999618530273,-1.734695466346919,30.20000076293945,-2.3684083722330973,30.63500022888184,0.01913410637605617
7099,2008-05-05,30.920000076293945,31.0,30.63999938964844,30.84000015258789,2466400.0,0.002756639998218624,2.0000079472935197,16.002670736348794,60.095581737379895,58.15158429311869,-0.18041912507638713,-0.48115913982563896,-1.5463039764083533,-2.2574996821068467,15.300568097017361,0.36000061035155895,0.4630853582684189,0.3987499237060561,-0.4910506279798099,1.2885504753919221,-0.046150352136876904,0.8436501995489891,0.267663475112915,86.39054857197036,18.59644645727151,0.4449002758429325,5,-0.19999980926513672,-0.5749998092651367,-2.018749713897705,-3.0625,0.21999931335449574,0,0.019404928201463445,-1.0253219568020349,30.834999084472656,-1.5783186796519615,30.649999618530273,-1.734695466346919,30.20000076293945,0.019404928201463445
7100,2008-05-06,30.88999938964844,30.95499992370605,30.545000076293945,30.670000076293945,3654200.0,-0.0009702680003712549,1.342853717418461,2.7499940395298825,53.92952934967622,56.72625474172919,-0.14882473678845187,-0.40456185881996376,-1.4797053697191451,-2.2317507902691,14.753976479408742,0.4099998474121058,0.3753071588316743,0.325999259948734,-0.5474421227915158,1.1994406426889839,-0.11072143142139268,0.7627199513188607,0.2777109014114352,82.8401685691267,18.07423695446053,0.43672069137012554,5,-0.1799993515014684,-0.5449991226196325,-1.8412489891052282,-3.0324993133544957,0.04500007629394531,1,0.031239889014412547,2.0000079472935197,30.920000076293945,-1.0253219568020349,30.834999084472656,-1.5783186796519615,30.649999618530273,0.031239889014412547
7101,2008-05-07,30.45000076293945,30.88999938964844,30.45000076293945,30.84499931335449,2990600.0,-0.014244047763122936,-1.2278493237338175,-1.7954535602507014,48.418499726891476,55.77952815000477,0.18524004491045076,0.06350157342761165,-1.0114968157581643,-1.7967694755293913,14.046464799332236,0.4399986267089915,0.3219194651195707,-0.12974939346313974,-0.9817152881403466,0.7222165012140671,-0.5557323408017432,0.2962335538754637,0.6981553329803809,26.875044703526097,-32.84808906267335,0.42598294733860287,5,0.1624994277954137,-0.10500049591064098,-1.0700006484985316,-2.4500007629394496,0.9049987792968786,2,0.04154349287202863,1.342853717418461,30.88999938964844,2.0000079472935197,30.920000076293945,-1.0253219568020349,30.834999084472656,0.04154349287202863
7102,2008-05-08,30.795000076293945,31.0,30.645000457763672,30.739999771118164,4884800.0,0.01133002642726999,-1.897968080965356,-0.1392417899204705,44.791664079655796,55.20770721450563,-0.18116178064892097,-0.2228269586668361,-1.3159585584224942,-2.1503395387640225,13.649306178670384,0.5499992370605504,0.28532578983135437,0.17074995040893626,-0.6238646456708459,0.9653645464887184,-0.2265573476309548,0.5680572484488273,0.33399290838864104,58.97433389412756,3.7429484119998335,0.3973072980398914,5,-0.18249988555908203,-0.4499998092651367,-1.398749828338623,-2.7950000762939453,-0.03499984741210582,3,0.0006494709437934176,-1.2278493237338175,30.45000076293945,1.342853717418461,30.88999938964844,2.0000079472935197,30.920000076293945,0.0006494709437934176
7103,2008-05-09,30.40999984741211,30.69499969482422,30.270000457763672,30.61000061035156,4392600.0,-0.012502036951713147,1.297299805140577,-3.6363573311138206,41.951210888834964,53.44854741014237,0.2207855692985099,0.22406684270979937,-0.885676831390505,-1.7687312803211697,14.0114709932328,0.5249996185302734,0.16908366503653838,-0.2462502479553237,-0.9413291026779866,0.44882860676733927,-0.5937896753166569,0.10128917940600957,0.7002132882579772,19.178010608000417,-30.74599130984412,0.3475394273613316,5,0.2025003433227539,-0.06499958038330078,-1.0049996376037598,-2.4099998474121094,-0.04500007629394531,4,0.026307110854149718,-1.897968080965356,30.795000076293945,-1.2278493237338175,30.45000076293945,1.342853717418461,30.88999938964844,0.026307110854149718
7104,2008-05-12,30.63500022888184,30.63999938964844,30.38500022888184,30.4950008392334,3401000.0,0.0073988945280734075,2.400040690724897,-0.6999942779759596,48.20321437012527,52.49815319240847,-0.0029581870863744086,0.05961689869365827,-1.048468878937566,-1.9932151077843692,14.275119789569446,0.25499916076660156,0.1281452564607264,-0.05774984359740998,-0.6567525821869786,0.5412528949921587,-0.3572512128921943,0.24175152569737435,0.4568086547559993,50.00000000000049,1.6752082119621008,0.2995013692947843,5,-0.02250003814697621,-0.2899999618530309,-1.2300000190734899,-2.6350002288818395,0.6849994659423793,0,0.02431855480067524,1.297299805140577,30.40999984741211,-1.897968080965356,30.795000076293945,-1.2278493237338175,30.45000076293945,0.02431855480067524
7105,2008-05-13,30.809999465942386,30.8700008392334,30.51499938964844,30.729999542236328,4452400.0,0.005712395487288413,2.5499670986753284,0.5714305177111826,44.11763355917259,51.42486662016648,-0.1682125972748203,-0.060601851097029424,-1.166809090570279,-2.169868376580208,14.091069205863338,0.3550014495849574,0.15164198374334248,0.08049945831299254,-0.44454537990046816,0.6055442965264533,-0.1820229607937378,0.3430218774197229,0.26377325070384927,73.97251326000101,30.854788045153555,0.26252241910672985,5,-0.17499923706055043,-0.46499919891357777,-1.3949990272522008,-2.6599988937377965,0.5850009918212855,1,0.010710805888550556,2.400040690724897,30.63500022888184,1.297299805140577,30.40999984741211,-1.897968080965356,30.795000076293945,0.010710805888550556
7106,2008-05-14,30.940000534057614,31.15500068664551,30.78000068664551,30.834999084472656,4516600.0,0.004219444023649821,-2.48840056422506,1.3125193715279235,51.89506124096777,50.476924373329126,-0.20361846940457085,-0.172678236761854,-1.227317360759418,-2.2921620741449544,13.453773457409953,0.375,0.12963111711797026,0.19350051879882457,-0.33588894153855264,0.7228899791362018,-0.07119421136986404,0.4581952489675132,-0.75,75.70620373064294,30.35078911867477,0.264694730168688,5,-0.2274999618530238,-0.595000267028805,-1.525000095367428,-2.465000152587887,0.5699996948242259,2,-0.00016163762213650124,2.5499670986753284,30.809999465942386,2.400040690724897,30.63500022888184,1.297299805140577,30.40999984741211,-0.00016163762213650124
7107,2008-05-15,31.040000915527344,31.2450008392334,30.72500038146973,30.875,3596800.0,0.003232074329140744,-1.2365603747426295,1.5714155964469843,59.306001472931264,50.300932936181695,-0.27097530252040514,-0.24922754297530858,-1.2566808490893813,-2.3813204219605595,12.793581978030627,0.5200004577636683,0.11509436669025774,0.2705008506774895,-0.26831718437212615,0.8093188857271052,0.0010918331526816871,0.5399098682022974,-0.8307003784179727,78.97437502567584,28.36879454884371,0.2694090175248082,5,-0.2825002670288086,-0.6950006484985352,-1.5575003623962402,-2.5525007247924805,0.6599998474121058,3,0.010148151334345101,-2.48840056422506,30.940000534057614,2.5499670986753284,30.809999465942386,2.400040690724897,30.63500022888184,0.010148151334345101
7108,2008-05-16,31.09000015258789,31.25,30.934999465942386,31.149999618530273,4630000.0,0.0016108001155223928,1.4230788981403093,-0.36363110926157116,57.63547507729616,50.02758775172794,-0.3140213838397443,-0.32411390045571764,-1.2167585349203058,-2.4231105785602445,11.321368930321155,0.31500053405761363,0.15025785078305987,0.3257500648498528,-0.1974309507578056,0.8489310804575112,0.06415955704602183,0.5873405726536838,-0.8392716033935592,81.50290291923636,27.417158431513478,0.2615905078038296,5,-0.3299999237060547,-0.744999885559082,-1.607499599456787,-2.5500001907348633,0.11000061035155895,4,-0.010614342942632082,-1.2365603747426295,31.040000915527344,-2.48840056422506,30.940000534057614,2.5499670986753284,30.809999465942386,-0.010614342942632082
7109,2008-05-19,30.96500015258789,31.040000915527344,30.76499938964844,31.040000915527344,4131600.0,-0.004020585377501051,6.333299425258031,1.2500238420701275,55.221521183957165,50.17114239998138,-0.20335141142804503,-0.21859079646363,-0.9982117026121387,-2.289746651086112,9.618859904943392,0.3250007629394496,0.11543074532515618,0.2060000419616692,-0.3062558157374653,0.7182558996608037,-0.05012788688789982,0.46212797081123824,-0.6543153163452189,61.224542755714076,4.349145580367697,0.256127928849568,5,-0.2049999237060547,-0.5025005340576172,-1.544999599456787,-2.4025001525878906,-0.370000839233402,0,-0.019376727870598187,1.4230788981403093,31.09000015258789,-1.2365603747426295,31.040000915527344,-2.48840056422506,30.940000534057614,-0.019376727870598187
7110,2008-05-20,30.96500015258789,31.125,30.625,30.76000022888184,3704400.0,0.0,-1.1052614671715448,-2.7333045114693593,64.03669390852002,51.90649730905122,-0.21410965285517491,-0.21504599038151895,-0.9225624513667228,-2.282415506906112,8.56565954928831,0.5,0.06263002402988604,0.19675006866454936,-0.323717849508224,0.7172179868373227,-0.0634838904218391,0.4569840277509378,-0.5979564065197778,54.4000244140625,-9.153674909910563,0.26023395908638736,5,-0.2049999237060547,-0.3924999237060547,-1.544999599456787,-2.4025001525878906,-0.5349998474121094,1,0.011464541917874271,6.333299425258031,30.96500015258789,1.4230788981403093,31.09000015258789,-1.2365603747426295,31.040000915527344,0.011464541917874271
7111,2008-05-21,30.75,31.09499931335449,30.69499969482422,30.94499969482422,4407400.0,-0.0069433280002719755,-1.6229456937738966,-0.9512183775435367,52.00803997312859,52.70831685277042,0.05355219041795323,-0.04155579783551744,-0.6518720227744552,-2.0539949468627654,7.180163698168812,0.3999996185302699,0.0008046482576702374,0.006749916076660867,-0.4617218748388616,0.47522170699218336,-0.22748597938110038,0.2409858115344221,-0.3299788786959752,20.0,-42.12168239969864,0.23423589545776063,5,0.010000228881835938,-0.13749980926513672,-1.2837495803833008,-2.1875,-0.8150005340576136,2,0.02097562464272107,-1.1052614671715448,30.96500015258789,6.333299425258031,30.96500015258789,1.4230788981403093,31.09000015258789,0.02097562464272107
7112,2008-05-22,30.875,31.09000015258789,30.70000076293945,30.76000022888184,4248200.0,0.004065040650406582,-2.319162060597136,-0.589743338941255,50.82306400213497,53.69407830980376,-0.06582905668822292,-0.17016066299826704,-0.7287359853610056,-2.167266165237411,6.295360977379529,0.38999938964844105,-0.023955353327735907,0.12849988937377788,-0.3428149448622584,0.5998147236098141,-0.10715752774423848,0.36415730649179423,-0.40518014597421725,40.0,-19.48469295824291,0.2356574171180178,5,-0.05749988555908203,-0.1549997329711914,-1.208749771118164,-2.167499542236328,-0.4899997711181605,3,0.0205668090326101,-1.6229456937738966,30.75,-1.1052614671715448,30.96500015258789,6.333299425258031,30.96500015258789,0.0205668090326101
7113,2008-05-23,30.545000076293945,30.75,30.354999542236328,30.59000015258789,3886400.0,-0.010688256638252791,1.1643874271679775,-0.39130579005855953,42.990652206464326,53.11490473606365,0.31886674953702254,0.1763635377225441,-0.35134670928262324,-1.8232657109319703,6.018269379887126,0.5200004577636719,0.0029240003827091243,-0.2062500000000007,-0.6667744387577272,0.2542744387577258,-0.4365122193788622,0.024012219378860777,0.7049999237060547,24.67537936398631,-30.108558321160857,0.2302622193788625,5,0.25749969482421875,0.17500019073486328,-0.8612499237060547,-1.8199996948242188,-0.07500076293945668,4,0.03781308507973802,-2.319162060597136,30.875,-1.6229456937738966,30.75,-1.1052614671715448,30.96500015258789,0.03781308507973802
7114,2008-05-27,31.20000076293945,31.290000915527344,30.625,30.68000030517578,5224200.0,0.02144379391093376,-1.1111104383261379,-11.555546136565852,54.69699159032442,54.29038896174718,-0.27665331377533775,-0.4567696265188168,-0.9432774920565841,-2.456642496890076,5.6937212856578086,0.7450008392333984,0.03908148211329632,0.420000648498533,-0.07763585103518977,0.9176371480322558,0.17118239873166985,0.6688188982653962,-0.8450012207031214,90.37432936904554,37.522511422111165,0.24881824976686148,5,-0.37750053405761363,-0.4600000381469691,-1.2212505340576136,-2.1800003051757777,-0.9150009155273402,1,0.0,1.1643874271679775,30.545000076293945,-2.319162060597136,30.875,-1.6229456937738966,30.75,0.0
7115,2008-05-28,31.28499984741211,31.36000061035156,31.020000457763672,31.35000038146973,6189400.0,0.0027243295639154397,6.999910243465187,-0.12500091699373544,64.17655638369257,55.65499953316105,-0.3209378595293835,-0.5170868692147863,-0.9559874531230435,-2.517307991444799,5.394400801312393,0.3400001525878871,0.12728462946772368,0.4724997520446763,-0.06829395221799572,1.0132934563073484,0.20210289991333852,0.7428966041760141,-0.9300003051757812,92.53724544988741,34.895912925171594,0.27039685213133685,5,-0.42749977111816406,-0.5099992752075231,-1.3062496185302734,-2.2649993896484375,-0.9099998474121094,2,-0.022055315244462026,-1.1111104383261379,31.20000076293945,1.1643874271679775,30.545000076293945,-2.319162060597136,30.875,-0.022055315244462026
7116,2008-05-29,31.565000534057614,31.75,31.170000076293945,31.190000534057614,4748000.0,0.008949998018576544,-1.795174188804166,-5.769183368056259,63.36805854498488,56.10633920783368,-0.5620661727304928,-0.7268477484882325,-1.1820050572981629,-2.766389548336921,6.042382616042734,0.5799999237060547,0.18018638494775985,0.6842504501342752,0.12471775893850179,1.2437831413300486,0.4044841045363903,0.9640167957321601,-1.1698009490966754,86.7383938899232,28.056742141738226,0.27976634559788643,5,-0.5125007629394496,-0.595000267028805,-1.5862503051757777,-2.5450000762939418,-0.9200000762939418,3,-0.03595755455974736,6.999910243465187,31.28499984741211,-1.1111104383261379,31.20000076293945,1.1643874271679775,30.545000076293945,-0.03595755455974736
7117,2008-05-30,31.60000038146973,31.774999618530273,31.32999992370605,31.51499938964844,6312400.0,0.0011088182106746558,1.045978120272779,0.2266693115234375,73.51779073300222,57.871040947356576,-0.5691260322303258,-0.7241545057829235,-1.1731077165196204,-2.7789742940339295,6.741363413334545,0.4449996948242223,0.24455601925600945,0.6717502593994169,0.03828608349763485,1.305214435301199,0.35501817144852765,0.9884823473503062,-1.1235127716064497,87.67611072829845,23.00620150206217,0.3167320879508909,5,-0.5350008010864293,-0.6175003051757848,-1.4737501144409215,-2.5799999237060582,-0.770000457763679,4,-0.05268990175404242,-1.795174188804166,31.565000534057614,6.999910243465187,31.28499984741211,-1.1111104383261379,31.20000076293945,-0.05268990175404242
7118,2008-06-02,31.42499923706055,31.625,31.22500038146973,31.540000915527344,3047400.0,-0.005538010832170759,1.8070163697447248,-1.3529451363176963,65.92739004872196,59.06058193233044,-0.3817533940932343,-0.5298514488943091,-0.9746806125374228,-2.583864976652226,6.883421612169344,0.3999996185302699,0.2635373990088823,0.4672491073608427,-0.20187821329758293,1.1363764280192683,0.13268544703162988,0.8018127676900555,-0.8446306665039103,69.5651741244026,2.9140564735513266,0.3345636603292128,6,-0.35999965667724965,-0.4424991607666051,-1.051249504089359,-2.4049987792968786,-0.09000015258789418,0,-0.033094639090784916,1.045978120272779,31.60000038146973,-1.795174188804166,31.565000534057614,6.999910243465187,31.28499984741211,-0.033094639090784916
7119,2008-06-03,31.520000457763672,31.649999618530273,31.40500068664551,31.479999542236328,6767800.0,0.0030231097218638148,-1.5789547653944815,-0.3478289713736134,64.79166616996196,59.14446773915732,-0.435551548437072,-0.608811473138914,-1.0367707024078783,-2.6587998000296196,7.050828348372858,0.24499893188476207,0.2504072002717841,0.5322503089904771,-0.1820287689221196,1.2465293869030738,0.17511077003417697,0.8893898479467772,-0.8440614033691425,66.22523917673183,0.4795648941067725,0.3571395389562989,6,-0.4550008773803711,-0.5375003814697266,-1.075000286102295,-2.2950000762939453,0.21500015258788707,1,-0.03331221856472266,1.8070163697447248,31.42499923706055,1.045978120272779,31.60000038146973,-1.795174188804166,31.565000534057614,-0.03331221856472266
7120,2008-06-04,31.854999542236328,31.95499992370605,31.399999618530273,31.399999618530273,6600800.0,0.010628143388562217,-1.4395621900557796,11.374737745565517,67.56235122871993,60.87272454533414,-0.7051855174865587,-0.9147057982317008,-1.3281621589686203,-2.973337161919126,7.645247055567586,0.5550003051757777,0.25062175655185115,0.8189993858337417,0.008615540426561097,1.6293832312409222,0.4138074631301514,1.224191308537332,-1.0911356427109382,87.26109542576442,21.83453445477069,0.40519192270358945,6,-0.6999998092651367,-0.7824993133544957,-1.3812494277954102,-2.6299991607666016,-0.2849998474121094,2,-0.04928581752897432,-1.5789547653944815,31.520000457763672,1.8070163697447248,31.42499923706055,1.045978120272779,31.60000038146973,-0.04928581752897432
7121,2008-06-05,31.71500015258789,31.94499969482422,31.479999542236328,31.75,5228200.0,-0.004394895358978523,1.1882399404008581,-0.07692275446340614,62.75990775501139,62.19904051787596,-0.46254733995505504,-0.7115586244515377,-1.1414142741389384,-2.8039819653335556,8.484090559967363,0.4650001525878906,0.26773649520955445,0.6157500267028801,-0.19950762364619834,1.4310076770519586,0.20812120152834268,1.0233788518774176,-0.8320226506444328,67.1232984088001,3.2695628444616176,0.4076288251745388,6,-0.5600004196166992,-0.6424999237060582,-1.153749942779541,-2.489999771118164,-0.09499931335449219,3,-0.04225130525432297,-1.4395621900557796,31.854999542236328,-1.5789547653944815,31.520000457763672,1.8070163697447248,31.42499923706055,-0.04225130525432297
7122,2008-06-06,30.815000534057614,31.559999465942386,30.795000076293945,31.520000457763672,6600200.0,-0.028377727075521997,-1.0536873231864303,20.142942779291655,46.065814699624,62.54072523933814,0.4783499218051013,0.20028491687164873,-0.2152825040582691,-1.8826755569202795,8.517756422610582,0.9200000762939453,0.23760331508859167,-0.2852496147155783,-1.0989835244134234,0.5284842949822668,-0.6921165695645008,0.12161734013334424,1.1399993896484375,1.724177620220228,-57.42277133304166,0.4068669548489218,6,0.4749994277954137,0.2799997329711914,-0.287500381469723,-1.590000152587887,1.199998855590831,4,-0.005516796149526382,1.1882399404008581,31.71500015258789,-1.4395621900557796,31.854999542236328,-1.5789547653944815,31.520000457763672,-0.005516796149526382
7123,2008-06-09,31.209999084472656,31.36000061035156,30.82500076293945,30.82500076293945,4681200.0,0.012818385317841408,-1.7792321030467657,-0.5460969690738965,53.2536384010894,62.38035266275648,0.20964830809115753,-0.13882429092814164,-0.5848230325368036,-2.2427569459229204,8.67296554002236,0.5450000762939453,0.27632240708811295,0.06974897384643697,-0.6770157071053511,0.816513654798225,-0.30363336662945883,0.44313131432233277,0.7350006103515625,35.775781273122604,-22.153783272573733,0.3733823404758941,6,0.16500091552734375,-0.09749889373779297,-0.6824989318847656,-1.9849987030029297,0.7250003814697301,0,-0.012175558215753335,-1.0536873231864303,30.815000534057614,1.1882399404008581,31.71500015258789,-1.4395621900557796,31.854999542236328,-0.012175558215753335
7124,2008-06-10,31.3799991607666,31.565000534057614,31.04999923706055,31.04999923706055,3044800.0,0.00544697472863831,-2.1212207034072432,0.8571463958384768,55.27317743967373,61.391088335643275,0.07584167857713453,-0.2636675589022097,-0.7239633640735335,-2.3719461977856113,8.99201328425501,0.5150012969970632,0.31821210331720096,0.20249910354614187,-0.5117651944366273,0.916763401528911,-0.15463304544524448,0.5596312525375282,0.5420005416870133,50.43096219174134,-7.616862985090684,0.3571321489913852,6,-0.0049991607666015625,-0.2674989700317383,-0.847498893737793,-2.154998779296875,0.6499996185302734,1,-0.001434036886470258,-1.7792321030467657,31.209999084472656,-1.0536873231864303,30.815000534057614,1.1882399404008581,31.71500015258789,-0.001434036886470258
7125,2008-06-11,31.13999938964844,31.3799991607666,30.989999771118164,31.3799991607666,4698400.0,-0.0076481764670734975,2.249998013176613,-0.7272722018322082,54.92423585623602,60.45288581467117,0.3275561286089079,0.0024481079421292407,-0.4726648508400011,-2.090440295885447,9.46038011567055,0.3899993896484375,0.41150348572558926,-0.05400066375732138,-0.7474631710756725,0.6394618435610298,-0.40073191741649694,0.2927305899018542,0.7594603202819812,29.99995024306295,-31.50322859470518,0.34673125365917545,6,0.23500061035155895,-0.02749919891357777,-0.6074991226196325,-1.9149990081787145,0.600000381469723,2,0.01910729712155712,-2.1212207034072432,31.3799991607666,-1.7792321030467657,31.209999084472656,-1.0536873231864303,30.815000534057614,0.01910729712155712
7126,2008-06-12,30.934999465942386,31.399999618530273,30.78499984741211,31.399999618530273,4029600.0,-0.006583170447145292,1.645159437886084,1.937502483529248,50.742567830102445,57.92230549212675,0.4847712918560845,0.2182436175530249,-0.24400831885521157,-1.842469536439996,9.238993441526516,0.6149997711181641,0.41303096308873677,-0.25875053405761506,-0.9526021761647847,0.4351011080495546,-0.6056763551111999,0.08817528699596977,0.9423710513153054,19.230703395322653,-43.13388988807388,0.34692582105358477,6,0.43500041961669567,0.17750072479247692,-0.40749931335449574,-1.7099990844726598,0.7650012969970632,3,0.02052691901872916,2.249998013176613,31.13999938964844,-2.1212207034072432,31.3799991607666,-1.7792321030467657,31.209999084472656,0.02052691901872916
7127,2008-06-13,31.354999542236328,31.364999771118164,30.815000534057614,31.18000030517578,4355800.0,0.013576857395984021,4.641026644234944,-0.37634232179627347,59.80629092660678,57.242183367447296,0.02946122965981246,-0.18651002824225316,-0.6346612146830708,-2.2068004558191063,8.828647822426353,0.5499992370605504,0.3858816212498475,0.14549961090087749,-0.5479576936876569,0.8389569154894119,-0.2012290413933897,0.4922282631951447,0.4786761482275388,73.07681962122079,5.699220933689361,0.346728652294268,6,0.015000343322753906,-0.24249935150146484,-0.8762493133544922,-2.1299991607666016,1.1000022888183665,4,0.008451644103521838,1.645159437886084,30.934999465942386,2.249998013176613,31.13999938964844,-2.1212207034072432,31.3799991607666,0.008451644103521838
7128,2008-06-16,30.76000022888184,31.26499938964844,30.524999618530273,31.21500015258789,5998200.0,-0.01897621821212281,1.6666735400148938,-2.600010899182541,44.59458509521058,54.99806324803046,0.5813450033384058,0.40316962127770495,-0.024844232406085354,-1.5610226068446842,8.618297869093979,0.8299999237060547,0.324746018480333,-0.4329997062683084,-1.1536016762638717,0.28760226372725484,-0.79330069126609,-0.07269872127052679,1.0317284278599566,22.596192642042748,-40.142765556482686,0.3603009849977817,6,0.4799995422363246,0.3524999618530238,-0.28125000000000355,-1.534999847412113,1.8249988555908168,0,0.04079971233512003,4.641026644234944,31.354999542236328,1.645159437886084,30.934999465942386,2.249998013176613,31.13999938964844,0.04079971233512003
7129,2008-06-17,30.364999771118164,30.93000030517578,30.36000061035156,30.875,4985800.0,-0.0128413671919545,-1.1923126299843214,1.1208798118641385,39.497714011742836,51.8797702239219,0.8887394316312189,0.7914951707520075,0.3748866270480704,-1.118541876295371,8.950434330897842,0.5699996948242223,0.21877658314745219,-0.7980001449584968,-1.6035231256385458,0.007522835721552212,-1.2007616352985195,-0.3952386546184741,1.3507251433309406,0.4806889936712377,-56.07286658266517,0.40276149034002423,6,0.7875003814697266,0.7899999618530273,0.11375045776367188,-1.1399993896484375,1.885000228881836,1,0.05170425511801047,1.6666735400148938,30.76000022888184,4.641026644234944,31.354999542236328,1.645159437886084,30.934999465942386,0.05170425511801047
7130,2008-06-18,31.31999969482422,31.684999465942386,30.565000534057614,30.565000534057614,9889000.0,0.031450681077047404,-1.9668878856701026,-1.4803898469259982,47.57664770637013,50.19274132962843,-0.167774296334116,-0.14287047810808673,-0.5506482524598262,-2.0171521284984877,9.48683743331866,1.3199996948242223,0.1680361590327486,0.1392498016357422,-0.6635431302232639,0.9420427334947483,-0.26214666429376265,0.540646267565247,-0.9599990844726598,72.45282367014488,18.902939733171834,0.4013964659295032,6,-0.2974996566772461,-0.16499996185302734,-0.8412494659423828,-2.094999313354492,0.6700000762939453,2,0.022669191934570287,-1.1923126299843214,30.364999771118164,1.6666735400148938,30.76000022888184,4.641026644234944,31.354999542236328,0.022669191934570287
7131,2008-06-19,31.395000457763672,31.63999938964844,31.295000076293945,31.63999938964844,5877600.0,0.0023946603981559456,1.8163332035811073,-0.3245022572422519,47.988224226363165,50.406342388155004,-0.3273666899113472,-0.1761005826829134,-0.5979287548085885,-2.0447340830264196,10.0522284259244,0.34499931335449574,0.11364421985835449,0.1820005416870103,-0.5994717380202133,0.9634728213942338,-0.20873559816660148,0.5727366815406221,-1.034999847412113,78.11326349792192,27.68710986424773,0.39073613985361233,6,-0.3725004196166992,-0.24000072479248047,-0.9050002098083496,-2.1700000762939453,0.5649986267089844,3,0.010988988957608914,-1.9668878856701026,31.31999969482422,-1.1923126299843214,30.364999771118164,1.6666735400148938,30.76000022888184,0.010988988957608914
7132,2008-06-20,31.51000022888184,31.559999465942386,30.95499992370605,31.26000022888184,10427200.0,0.0036629963192031934,2.457155313351539,-1.0204126119112347,50.84410155508641,50.138616071932454,-0.3725955567569663,-0.25411725634237214,-0.6758857191289991,-2.1152365625446308,10.468918004300994,0.6049995422363352,0.0186166534333978,0.26525030136108896,-0.50997446968017,1.040475072402348,-0.12236208415954053,0.6528626868817184,-1.1234996414184657,86.79249900313964,37.18503927755364,0.3876123855206295,6,-0.48750019073486683,-0.3550004959106481,-0.9812498092651403,-2.284999847412113,0.7499980926513565,4,0.006029848704458551,1.8163332035811073,31.395000457763672,-1.9668878856701026,31.31999969482422,-1.1923126299843214,30.364999771118164,0.006029848704458551
7133,2008-06-23,31.70000076293945,31.75,31.51000022888184,31.57999992370605,5531000.0,0.006029848704458551,1.1818229107963911,0.48000335693359375,51.75438987862858,49.747639676260775,-0.542868181811972,-0.372236125125081,-0.8215197544244326,-2.252876184818394,10.446098546690697,0.2399997711181605,-0.05304970825265798,0.39750080108642294,-0.32877680370765816,1.1237784058805005,0.034361998689384166,0.7606396034834617,-1.287530197906495,96.4029310060923,46.87760297760286,0.3631388023970394,6,-0.6450004577636683,-0.5450010299682582,-1.1487503051757777,-2.475000381469723,0.6849975585937464,0,0.023817067821585658,2.457155313351539,31.51000022888184,1.8163332035811073,31.395000457763672,-1.9668878856701026,31.31999969482422,0.023817067821585658
7134,2008-06-24,31.20000076293945,31.729999542236328,31.104999542236328,31.729999542236328,8339200.0,-0.01577287028284713,1.358495998157425,-4.416625605976347,43.814929123692735,48.51327226153374,-0.07944003411902756,0.13466839343150738,-0.28640068497921334,-1.7077611555575487,10.604782964606956,0.625,-0.011261853926164633,-0.10249919891357706,-0.8287768037076582,0.6237784058805005,-0.46563800131061583,0.2606396034834617,-0.7340290205078119,53.58654135568269,8.469588623545384,0.3631388023970394,6,-0.14500045776366832,-0.045001029968258166,-0.6475005149841273,-1.975000381469723,0.9949989318847692,1,0.044390970758512394,1.1818229107963911,31.70000076293945,2.457155313351539,31.51000022888184,1.8163332035811073,31.395000457763672,0.044390970758512394
7135,2008-06-25,30.59499931335449,31.20000076293945,30.520000457763672,30.63500022888184,8153200.0,-0.01939107162790854,-6.157949685787101,0.07547359935511165,40.27777087909227,47.35051704475483,0.49184602475573413,0.7223621496894133,0.34193329443651166,-1.0708438570323473,10.966632590764428,0.6800003051757777,-0.04529939585304987,-0.6730006217956586,-1.4653285553780755,0.11932731178676192,-1.0691645885868688,-0.2768366550044483,-0.07766644062011707,6.097470203481321,-34.73896313356647,0.3961639667912097,6,0.4600009918212926,0.5600004196167028,0.016250610351566053,-1.369998931884762,1.5799999237060653,2,0.054093829834574114,1.358495998157425,31.20000076293945,1.1818229107963911,31.70000076293945,2.457155313351539,31.51000022888184,0.054093829834574114
7136,2008-06-26,30.43000030517578,30.90500068664551,30.295000076293945,30.32500076293945,6752400.0,-0.005393005781395344,-6.393905765940765,-2.624928476062945,46.16915166060809,45.83527934853275,0.6455657542347417,0.8410932522594265,0.511903699496461,-0.8727282266461103,10.703492662086493,0.610000610351566,-0.11117152511419448,-0.7812496185302749,-1.6435103717645774,0.08101113470402765,-1.2123799951474261,-0.3501192419131236,1.3199996948242188,9.278366732691957,-34.99749919678107,0.4311303766171511,6,0.5924997329711914,0.6949996948242188,0.2362499237060547,-1.2049999237060547,2.4150009155273438,3,0.051265180752464445,-6.157949685787101,30.59499931335449,1.358495998157425,31.20000076293945,1.1818229107963911,31.70000076293945,0.051265180752464445
7137,2008-06-27,29.934999465942386,30.57999992370605,29.915000915527344,30.57500076293945,7739000.0,-0.01626686934831223,1.0461519952345715,-6.095277020889826,37.56098396078567,45.05376811137443,1.0258342820814441,1.2700782823220251,1.0068712552250396,-0.3383710143774614,10.559322475933266,0.6649990081787074,-0.17544496206046034,-1.1930004119873026,-2.205623014445532,-0.18037780952907312,-1.6993117132164173,-0.6866891107581878,1.7859005355834938,1.0898398034236523,-42.43284392740438,0.5063113012291152,6,0.8975009918212855,1.0000009536743129,0.7512507438659632,-0.6174993515014684,3.1600017547607386,4,0.0676465560266386,-6.393905765940765,30.43000030517578,-6.157949685787101,30.59499931335449,1.358495998157425,31.20000076293945,0.0676465560266386
7138,2008-06-30,30.38500022888184,30.565000534057614,29.920000076293945,29.920000076293945,6395400.0,0.015032596324293435,-1.7741946069222223,-0.7265612660001031,40.79557396521535,45.197974772871376,0.5778084710047402,0.7780600454336586,0.5422392566313015,-0.7457596206406194,10.69189643954541,0.6450004577636683,-0.19698385120873851,-0.6909996986389118,-1.7453572235006298,0.3633578262228099,-1.2181784610697726,-0.16382093620805094,1.2636638092041004,25.895298565967185,-16.061463176036778,0.5271787624308606,6,0.4475002288818324,0.5500001907348597,0.3837499618530238,-0.7725000381469762,2.9600009918212855,0,0.061708016407026944,1.0461519952345715,29.934999465942386,-6.393905765940765,30.43000030517578,-6.157949685787101,30.59499931335449,0.061708016407026944
7139,2008-07-01,30.46999931335449,30.48500061035156,30.09000015258789,30.149999618530273,5581600.0,0.0027974027919162037,1.2571307124718243,0.6881711608981224,43.619049210666674,44.758241606682105,0.5691188172847141,0.6433490273679467,0.44732470904563115,-0.7904131178030553,10.781002713559252,0.3950004577636683,-0.2993211565877161,-0.5535005569458029,-1.6192749635041643,0.5122738496125585,-1.0863877602249836,-0.020613353666622203,1.109318199829108,43.190541924566794,-0.2671642372289895,0.5328872032791806,7,0.36250114440918324,0.4650011062622106,0.2912507057189977,-0.8574991226196254,2.3850002288818395,1,0.0628486725084827,-1.7741946069222223,30.38500022888184,1.0461519952345715,29.934999465942386,-6.393905765940765,30.43000030517578,0.0628486725084827
7140,2008-07-02,30.28499984741211,30.59000015258789,30.2549991607666,30.489999771118164,5784400.0,-0.006071528392233905,-1.5282969979199206,-0.6406253725293922,43.785856229716124,44.29131182927688,0.661419339247324,0.7427800041828654,0.6294035316921445,-0.5578304790312387,10.191150250104874,0.33500099182128906,-0.28824926055646216,-0.660000038146972,-1.6988407162962815,0.37884064000233764,-1.1794203772216285,-0.14057969907231538,1.2277450018652374,37.37363812386196,-8.770700857095086,0.5194203390746553,7,0.5475006103515625,0.6500005722045898,0.49625062942504883,-0.6524991989135742,3.2550010681152344,2,0.06306752045684161,1.2571307124718243,30.46999931335449,-1.7741946069222223,30.38500022888184,1.0461519952345715,29.934999465942386,0.06306752045684161
7141,2008-07-03,30.375,30.53000068664551,30.145000457763672,30.51499938964844,2950800.0,0.002971773255451504,3.529361606641836,0.6829241061044656,40.000007785094,43.08641252149994,0.4598773667454843,0.5768168190466838,0.5223165273263071,-0.6077834606545132,9.627474459634747,0.3850002288818395,-0.21293119073390088,-0.5029998779296889,-1.5049318771045819,0.49893212124520403,-1.0039658775171354,-0.0020338783422424456,1.0738350919273465,68.14808954093598,24.360845519619346,0.5009659995874471,7,0.4575004577636719,0.5600004196166992,0.4412503242492676,-0.7074995040893555,3.3499984741210866,3,0.05925923414191114,-1.5282969979199206,30.28499984741211,1.2571307124718243,30.46999931335449,-1.7741946069222223,30.38500022888184,0.05925923414191114
7142,2008-07-07,30.645000457763672,30.75,30.395000457763672,30.48500061035156,6252400.0,0.008888903959297867,-1.0882316642170338,-1.1428610354223396,48.74317263391972,42.7518328276434,0.06065125592033738,0.3092845481711066,0.2521990553251747,-0.8374366844808669,10.610113531590578,0.375,-0.24398858193686834,-0.22449941635131765,-1.2315531214245041,0.7825542887218688,-0.7280262688879091,0.2790274361852738,0.7424812671076744,87.34945157976739,39.192901960988934,0.5035268525365928,7,0.17749977111816406,0.28999996185302734,0.36624956130981445,-0.7825002670288086,2.884998321533203,0,0.07178987534921388,3.529361606641836,30.375,-1.5282969979199206,30.28499984741211,1.2571307124718243,30.46999931335449,0.07178987534921388
7143,2008-07-08,30.82999992370605,30.854999542236328,30.26499938964844,30.38999938964844,6279600.0,0.006036856360872145,1.4081650129816399,2.7500059604700566,55.326460180780735,44.03089183398651,-0.2913774464619827,0.0994559851649015,0.0808354823059041,-0.9836373073133728,11.719959985787414,0.5900001525878871,-0.2837818168812767,-0.020499992370609732,-1.0147621730857175,0.973762188344498,-0.5176310827281618,0.47663109798694236,0.49858256879153373,96.73207340181463,40.78736426603924,0.497131090357553,7,-0.2724990844726527,0.10500049591064808,0.1937499046325719,-0.6599998474121058,2.7149982452392543,1,0.07346744413240991,-1.0882316642170338,30.645000457763672,3.529361606641836,30.375,-1.5282969979199206,30.28499984741211,0.07346744413240991
7144,2008-07-09,31.334999084472656,31.47500038146973,30.864999771118164,30.915000915527344,7059600.0,0.01638012202453165,-1.346154128305776,0.9545401344679308,50.1915630413897,45.132424296464,-0.866315610388888,-0.4311949125313319,-0.4100201201918381,-1.4410783529659135,11.94970116101615,0.645000457763679,-0.3438430946125344,0.48674917221069336,-0.5026595659235156,1.4761579103449023,-0.007955196856411106,0.9814535412777978,-1.4199981689453125,89.47358608811354,34.14573913474697,0.4947043690671053,7,-0.6399984359741211,-0.39999866485595703,-0.3112492561340332,-0.7874994277954102,2.2600021362304688,2,0.06414559422235566,1.4081650129816399,30.82999992370605,-1.0882316642170338,30.645000457763672,3.529361606641836,30.375,0.06414559422235566
7145,2008-07-10,31.73500061035156,31.73500061035156,31.06999969482422,31.35000038146973,10475000.0,0.012765327511278457,2.4545481568087806,0.916671207992717,54.00943417445574,46.00356679800263,-1.21541605977837,-0.8267213207796118,-0.7912608121803117,-1.803247164304505,12.175538288344674,0.6650009155273402,-0.421387164915938,0.8570006370544405,-0.20263421197638465,1.9166354860852657,0.3271832125390297,1.3868180615698513,-1.7887997055053688,100.0,45.58993364682719,0.5298174245154125,7,-0.9099998474121058,-0.8000001907348597,-0.7112507820129359,-1.1550006866455043,2.1149978637695277,3,0.03529222972566881,-1.346154128305776,31.334999084472656,1.4081650129816399,30.82999992370605,-1.0882316642170338,30.645000457763672,0.03529222972566881
7146,2008-07-11,31.56999969482422,31.7549991607666,31.26499938964844,31.649999618530273,5529600.0,-0.005199335508237479,2.379320323855727,-0.20779188609420204,50.69929401470832,47.46337902621626,-0.9741418008697948,-0.6447660759034264,-0.5950061016019923,-1.601467946746439,12.79194396834078,0.4899997711181605,-0.4185153643653621,0.6602497100830078,-0.4437027079400906,1.7642021281061098,0.10827350107145861,1.212225919094557,-1.5522468017578142,87.58392655298522,35.73043405784476,0.5519762090115508,7,-0.7325000762939453,-0.6399993896484375,-0.4562497138977051,-0.8824996948242188,1.6100006103515625,4,0.062401052890288744,2.4545481568087806,31.73500061035156,-1.346154128305776,31.334999084472656,1.4081650129816399,30.82999992370605,0.062401052890288744
7147,2008-07-14,31.6200008392334,31.834999084472656,31.46999931335449,31.65500068664551,4835800.0,0.0015838183367919978,-1.179084252838199,0.43749850988250394,49.036146294897954,48.37899817395878,-0.8493029045688267,-0.7103142305975894,-0.6270350753450096,-1.6145855020921438,13.496965533968472,0.3649997711181676,-0.3383362105899792,0.6970007896423347,-0.4354464713085733,1.8294480505932427,0.13077715916687893,1.2632244201177905,-1.4980131701049828,86.30584159041317,38.431577972093635,0.5662236304754543,7,-0.657501220703125,-0.7450008392333984,-0.5062508583068848,-0.9325008392333984,1.299997329711907,0,0.06657171344144475,2.379320323855727,31.56999969482422,2.4545481568087806,31.73500061035156,-1.346154128305776,31.334999084472656,0.06657171344144475
7148,2008-07-15,32.014999389648445,32.115001678466804,31.35000038146973,31.434999465942386,12628800.0,0.012492047436157616,-1.0400086466691152,-16.571498637600598,60.07414372112472,50.20734200845411,-1.1049701067583229,-1.0608615447145873,-1.0050649883872396,-1.9672348473624126,13.761230809165282,0.7650012969970739,-0.2751554891405732,1.0292493820190494,-0.20010365852711942,2.258602422565218,0.41457286174596675,1.643925902292132,-1.7559708072924884,91.99982910182331,42.9955002031753,0.6146765202730841,7,-0.8849983215332067,-0.9999980926513707,-0.8224992752075266,-1.3274993896484446,1.4000015258788991,1,0.04732154985260695,-1.179084252838199,31.6200008392334,2.379320323855727,31.56999969482422,2.4545481568087806,31.73500061035156,0.04732154985260695
7149,2008-07-16,31.934999465942386,32.174999237060554,31.809999465942386,31.940000534057614,8135400.0,-0.002498826338629412,-1.8627313118016844,-0.0086225323673694,69.0340906012159,53.0127013830652,-0.8887694997507616,-0.9035351308134381,-0.9114164321350557,-1.8507490127543313,13.729045556386325,0.3649997711181676,-0.11032634526171492,0.8707494735717809,-0.39176397547106845,2.1332629226146302,0.23949274905035622,1.5020061980932056,-1.4903735739753436,78.28055470209083,22.863627551330964,0.6312567245214242,7,-0.7749996185302734,-0.8899993896484375,-0.6912493705749547,-1.2474994659423864,1.600000381469723,2,0.050414865505788775,-1.0400086466691152,32.014999389648445,-1.179084252838199,31.6200008392334,2.379320323855727,31.56999969482422,0.050414865505788775
7150,2008-07-17,32.029998779296875,32.205001831054695,31.56999969482422,32.05500030517578,6038400.0,0.0029747710957628293,2.9076504143288475,4.999237223500619,73.1883785549931,56.700298135276206,-0.7936730349630139,-0.9935559365709565,-0.9904146476167597,-1.9136885668640602,13.95760634576273,0.6350021362304759,0.019338651143534946,0.9302488327026381,-0.40062139047455503,2.261119055879835,0.26481372111404156,1.5956839442912347,-1.377728085918612,81.38270242191997,19.298026414919192,0.6654351115885977,7,-0.7949981689453054,-0.9699974060058558,-0.7862486839294434,-1.3324985504150426,1.6949996948242116,3,0.048860521418995884,-1.8627313118016844,31.934999465942386,-1.0400086466691152,32.014999389648445,-1.179084252838199,31.6200008392334,0.048860521418995884
7151,2008-07-18,31.739999771118164,31.97500038146973,31.665000915527344,31.8700008392334,6215800.0,-0.009053981243550835,-1.2142915531335403,5.199725358559658,77.8120323467626,59.9301714367032,-0.3237302293712929,-0.7129379128301991,-0.6732698063902909,-1.594986546108231,14.198518844204797,0.36499786376953125,0.12652755543171068,0.6229998588562005,-0.732695310584262,1.9786950282966664,-0.054847725864032526,1.3008474435764334,-0.8703467184651998,45.613886366829874,-23.187118149321634,0.6778475847202325,7,-0.5049991607665945,-0.6799983978271449,-0.4962496757507324,-1.0424995422363317,1.769998550415032,4,0.06647759036605017,2.9076504143288475,32.029998779296875,-1.8627313118016844,31.934999465942386,-1.0400086466691152,32.014999389648445,0.06647759036605017
7152,2008-07-21,31.70000076293945,31.774999618530273,31.34499931335449,31.774999618530273,3738800.0,-0.0012602082062744824,10.466849774929521,0.5769095337304772,73.19227237100148,61.91526168006106,-0.1322489359620178,-0.6935324714064279,-0.6171521295044506,-1.522393606942142,14.97521887134686,0.4300003051757848,0.2569326134862706,0.5735008239746051,-0.7963785673350081,1.9433802152842148,-0.11143887168019972,1.25844051962941,-0.6433988813102438,41.27911747680642,-31.588074047349863,0.6849396956548051,7,-0.16499996185302024,-0.6399993896484304,-0.4587507247924769,-1.0025005340576172,1.7000007629394567,0,0.04668768159673364,-1.2142915531335403,31.739999771118164,2.9076504143288475,32.029998779296875,-1.8627313118016844,31.934999465942386,0.04668768159673364
7153,2008-07-22,32.455001831054695,32.455001831054695,31.524999618530273,31.524999618530273,9427200.0,0.023817067821585658,1.0,-12.400218712646693,78.31673313819064,65.0402805797056,-0.7068337735670411,-1.4641377040688326,-1.334517411504109,-2.23592808734368,15.837622833240378,0.9300022125244212,0.4340121978992606,1.2907518386840877,-0.18332007975953246,2.764823757127708,0.5537158794622776,2.027787797905898,-1.2376239565059208,100.0,22.41315315455637,0.7370359592218093,7,-0.6925010681152379,-1.2700004577636754,-1.213751792907722,-1.7575016021728622,1.18499755859375,1,0.014327416781892754,10.466849774929521,31.70000076293945,-1.2142915531335403,31.739999771118164,2.9076504143288475,32.029998779296875,0.014327416781892754
7154,2008-07-23,32.584999084472656,32.61999893188477,32.30500030517578,32.540000915527344,7691000.0,0.004005461287436285,4.478338751409252,0.0483850127874087,83.33335176183877,68.29849364497038,-0.716186406446667,-1.5653084031240212,-1.4318458755286763,-2.316655497489492,16.584787187836845,0.3149986267089915,0.5557234000722389,1.351499176025392,-0.25392301446166954,2.95692136651245,0.5487880807818613,2.154210271268923,-1.2399997711181676,97.2549131071536,13.979024627793493,0.8027110952435291,7,-0.6424999237060476,-1.317499160766598,-1.4087491035461426,-1.8874988555908239,1.1450004577636719,2,0.025471899781338347,1.0,32.455001831054695,10.466849774929521,31.70000076293945,-1.2142915531335403,31.739999771118164,0.025471899781338347
7155,2008-07-24,32.25,32.740001678466804,32.220001220703125,32.455001831054695,7219800.0,-0.010280776243209666,-2.924540795762131,-4.555781620888594,75.37215278215108,71.03992239690847,-0.3357610599045877,-1.1594069375677591,-1.0730387722216577,-1.9382253357059085,16.462482031967507,0.520000457763679,0.6318189370659724,0.9337500572204576,-0.7033973340586712,2.5708974484995863,0.11517636158089317,1.752323752860022,-0.7250003814697266,64.87449120365092,-19.475771971849923,0.818573695639564,7,-0.20749950408935547,-0.9224987030029261,-1.096250057220459,-1.5524997711181676,0.8400001525878906,3,0.03984495650890252,4.478338751409252,32.584999084472656,1.0,32.455001831054695,10.466849774929521,31.70000076293945,0.03984495650890252
7156,2008-07-25,31.989999771118164,32.400001525878906,31.8700008392334,32.400001525878906,6431400.0,-0.008062022600987206,1.5853581380635378,1.999990695943362,68.24967300707709,73.17475869826171,-0.011084116861638904,-0.8185084624725398,-0.7959518442839872,-1.6308353369104935,15.739479161619935,0.5300006866455078,0.7003171852886183,0.5957498550415039,-1.0119955753844465,2.2034952854674543,-0.2081228601714713,1.3996225702544791,-0.2219997406005838,46.2365135640286,-36.1756044470165,0.8038727152129745,7,0.05250072479248047,-0.6624984741210902,-0.901249885559082,-1.2924995422363317,1.7199993133544922,4,0.0542356585000463,-2.924540795762131,32.25,4.478338751409252,32.584999084472656,1.0,32.455001831054695,0.0542356585000463
7157,2008-07-28,31.959999084472656,32.27000045776367,31.82999992370605,32.084999084472656,4420600.0,-0.0009378145314209441,-1.2857270250185544,0.3048767439372159,66.0056680183819,73.83381695351251,0.0807041168296081,-0.663014441705954,-0.7520845828701681,-1.5538567454874475,14.435501981173369,0.44000053405762074,0.7225057017434899,0.4644991874694817,-1.005455668664041,1.9344540436030044,-0.2704782405972779,1.1994766155362413,0.7800025939941477,35.80236448036198,-42.94780080053558,0.7349774280667609,7,0.08250141143798828,-0.6324977874755824,-0.8712491989135742,-1.2624988555908239,1.4000015258788991,0,0.048498100170897285,1.5853581380635378,31.989999771118164,-2.924540795762131,32.25,4.478338751409252,32.584999084472656,0.048498100170897285
7158,2008-07-29,32.259998321533196,32.31999969482422,31.82500076293945,32.080001831054695,4618400.0,0.009386709813965277,2.3000012715690126,-1.4399719238280113,63.90977573001316,73.26444863448998,-0.20214497385314445,-0.8594032320238227,-1.0360572005434818,-1.796114245744306,13.09367255069854,0.4949989318847692,0.7857229883931325,0.6707485198974545,-0.738925724773722,2.080422764568631,-0.03408860243813194,1.3755856422330446,0.4618033218383957,47.54066921813282,-28.619856523375418,0.7048371223355884,7,-0.2174978256225515,-0.9324970245361222,-1.171248435974114,-1.5624980926513636,1.2050018310546946,1,0.03533798089458573,-1.2857270250185544,31.959999084472656,1.5853581380635378,31.989999771118164,-2.924540795762131,32.25,0.03533798089458573
7159,2008-07-30,32.384998321533196,32.529998779296875,32.044998168945305,32.36999893188477,5216800.0,0.003874767715550842,2.1803286889962195,0.08333156723527785,60.65571617609162,71.87193059238982,-0.28675518654505083,-0.8786280286823427,-1.1392178959239452,-1.8604627135590235,11.814554594519363,0.4850006103515696,0.863256377549753,0.6999985694885176,-0.6483918942444689,2.0483890332215076,0.025803337622022582,1.3741938013550126,0.3009312866211076,61.20185773486311,-11.449776262184102,0.6741952318664948,7,-0.3424978256225515,-1.0574970245361222,-1.2799983024597097,-1.6874980926513636,1.5349998474121094,2,0.038752543867843325,2.3000012715690126,32.259998321533196,-1.2857270250185544,31.959999084472656,1.5853581380635378,31.989999771118164,0.038752543867843325
7160,2008-07-31,32.19499969482422,32.46500015258789,32.165000915527344,32.24499893188477,3305400.0,-0.005866871593525613,-4.454690480319057,-3.3334181078367955,60.16262431909053,69.9108852559818,-0.07922069474575011,-0.5672852184899995,-0.9291374860863861,-1.6201214338860197,10.732169505886398,0.2999992370605469,0.85484735900949,0.41449995040893484,-0.7779270519307673,1.606926952748637,-0.181713550760918,1.0107134515787841,0.45649275952148827,52.48226566600497,-17.525383755974424,0.5962135011698506,7,-0.15249919891357422,-0.8674983978271449,-1.0899996757507324,-1.4974994659423864,2.029998779296868,3,0.04767820661476452,2.1803286889962195,32.384998321533196,2.3000012715690126,32.259998321533196,-1.2857270250185544,31.959999084472656,0.04767820661476452
7161,2008-08-01,32.174999237060554,32.450000762939446,32.025001525878906,32.450000762939446,3805800.0,-0.0006212286986565507,2.0908863920100957,5.500114442663159,59.11329678982107,68.34655463585065,0.010028064141565096,-0.4274338341049173,-0.8819424514398193,-1.5588041564712327,9.306944788938011,0.42499923706053977,0.8196260854706594,0.304499530792242,-0.6978283592550909,1.306827420839575,-0.1966644142314209,0.8056634758159085,0.44343354962889947,49.645313320095845,-17.54474035688066,0.5011639450236663,8,-0.042498588562018824,-0.8474979400634801,-1.0699992179870677,-1.3599996566772532,1.6650009155273366,4,0.028438257567179548,-4.454690480319057,32.19499969482422,2.1803286889962195,32.384998321533196,2.3000012715690126,32.259998321533196,0.028438257567179548
7162,2008-08-04,32.845001220703125,32.950000762939446,32.005001068115234,32.21500015258789,5633200.0,0.020823682969068447,1.2499988646736602,-2.290900263559558,62.500043087748466,66.58914463024595,-0.536940146970899,-0.9741096248614625,-1.520433423484917,-2.188203495474763,8.684629901672709,0.9449996948242116,0.7776588783268252,0.8645014762878418,-0.05062811726656946,1.779631069842253,0.40693667951063617,1.3220662730650474,-1.0200004577636754,90.66670735677144,25.515488382948163,0.45756479677720646,8,-0.457500457763679,-1.4125003814697301,-1.7712512016296387,-1.9200010299682617,0.9949989318847656,0,0.026335753740946766,2.0908863920100957,32.174999237060554,-4.454690480319057,32.19499969482422,2.1803286889962195,32.384998321533196,0.026335753740946766
7163,2008-08-05,33.095001220703125,33.150001525878906,32.775001525878906,32.985000610351555,7961000.0,0.007611508318118743,2.4090719933416564,0.1746038473881591,66.61895556965581,64.73198949778119,-0.7672987566821092,-1.1022330248025582,-1.7247291897442523,-2.3946970337697593,7.9280983377448475,0.375,0.7533136982778075,1.0012514114379911,0.12586909121304757,1.8766337316629347,0.5635602513255193,1.438942571550463,-1.2475004577636746,95.1964818177275,30.396291891887458,0.4376911601124716,8,-0.6075000762939453,-1.5600004196166992,-2.2112507820129395,-2.160000801086426,1.3149986267089844,1,0.008007233112977019,1.2499988646736602,32.845001220703125,2.0908863920100957,32.174999237060554,-4.454690480319057,32.19499969482422,0.008007233112977019
7164,2008-08-06,33.345001220703125,33.375,32.889999389648445,33.060001373291016,6519200.0,0.007554010901308139,1.8116188812348244,2.590893327784546,68.0384588818166,63.91713461996625,-1.0037055450496482,-1.2584491190970155,-1.9462934723251877,-2.595782386313598,8.66725830003547,0.4850006103515554,0.7742896325880366,1.1507513046264677,0.18526048491037272,2.116242124342566,0.6680058947684202,1.6334967144845152,-1.4454004272460956,97.81030637333386,33.65743018087821,0.48274540985804865,8,-0.7450008392333984,-1.6125011444091797,-2.4612507820129395,-2.410000801086426,1.204998016357429,2,0.0035987082768573764,2.4090719933416564,33.095001220703125,1.2499988646736602,32.845001220703125,2.0908863920100957,32.174999237060554,0.0035987082768573764
7165,2008-08-07,32.85499954223633,33.139999389648445,32.764999389648445,33.139999389648445,6679200.0,-0.014694906598550883,1.631580356306169,-1.0000000000000249,64.499349417899,63.50043199894646,-0.4680836466030769,-0.7169986221382558,-1.4357038496391112,-2.0557858656729593,9.800428085009809,0.5800018310546804,0.6878640590691099,0.6047496795654297,-0.3783474401570217,1.5878467992878846,0.11320111970420044,1.0962982394266554,-0.8668747963867212,62.043732614573265,-4.270202655504697,0.4915485598612273,8,-0.25499916076660156,-1.0949993133544922,-1.9712491035461426,-1.919999122619629,1.220001220703118,3,0.03241511616336745,1.8116188812348244,33.345001220703125,2.4090719933416564,33.095001220703125,1.2499988646736602,32.845001220703125,0.03241511616336745
7166,2008-08-08,33.540000915527344,33.564998626708984,32.775001525878906,32.915000915527344,5313800.0,0.020849227905494816,1.3407480248211319,-2.1929836302551955,70.48997176785255,63.99868797110987,-1.0170488999528828,-1.314226233291734,-2.1007596641382342,-2.697718103482508,11.173748222785163,0.7899971008300781,0.5860521826502136,1.191250991821292,0.10570461041828594,2.2767973732243014,0.6484778011197889,1.7340241825227949,-1.4686636544287097,98.39758010876794,27.722381084664377,0.5427731907015045,8,-0.845001220703125,-1.6850013732910156,-2.656250476837158,-2.6050004959106445,0.7350006103515625,4,0.020423301726167242,1.631580356306169,32.85499954223633,1.8116188812348244,33.345001220703125,2.4090719933416564,33.095001220703125,0.020423301726167242
7167,2008-08-11,33.72499847412109,33.72999954223633,33.294998168945305,33.46500015258789,7264000.0,0.005515729085985077,2.2222269317170875,0.4159973144531136,66.19894434042685,64.2530400389336,-1.0340985742515585,-1.4054974018084323,-2.264379064250676,-2.8438816812773773,12.539865223883012,0.43500137329102273,0.5401596692572568,1.27099866867065,0.07990133413571243,2.462096003205591,0.6754500014031777,1.8665473359381188,-1.534168303773626,99.48175468140292,31.172745581292844,0.5955486672674702,8,-0.8574981689453054,-1.7274990081787038,-2.841248035430901,-2.7899980545043874,1.145000457763686,0,0.0034099832074137026,1.3407480248211319,33.540000915527344,1.631580356306169,32.85499954223633,1.8116188812348244,33.345001220703125,0.0034099832074137026
7168,2008-08-12,33.529998779296875,33.80500030517578,33.27000045776367,33.775001525878906,5640400.0,-0.005782051998426185,2.5081922105210497,-0.9423243393928981,61.856957968456356,64.38651134919635,-0.715216883023821,-1.1501468846734966,-2.0441846800332506,-2.6203679644481923,13.47990112116564,0.5349998474121094,0.546514548049295,1.000249004364015,-0.263761101833893,2.264259110561923,0.3682439512650646,1.6322540574629691,-1.1852516717605255,73.55756886622878,8.541958134340675,0.6320050530989537,8,-0.6249980926513672,-1.4949989318847656,-2.6512484550476074,-2.594998359680176,1.3000030517578196,1,0.009245493127856275,2.2222269317170875,33.72499847412109,1.3407480248211319,33.540000915527344,1.631580356306169,32.85499954223633,0.009245493127856275
7169,2008-08-13,33.544998168945305,33.75,33.400001525878906,33.59999847412109,4167800.0,0.0004473423857591641,-1.0290143523740856,0.22448852489645937,67.66709202525519,65.22034109432576,-0.6128095643186171,-1.094458239485654,-2.0363582680108223,-2.6025646970072387,14.359766993521378,0.34999847412109375,0.5763238741517256,0.9347484588622947,-0.37405363996714414,2.2435505576917336,0.28034740944757885,1.5891495082770142,-1.0250206776922255,74.99981660125358,9.554655345402907,0.6544010494147191,8,-0.6399974822997976,-1.2099981307983327,-2.7987475395202566,-2.609997749328606,1.4850006103515696,2,0.02578630871017884,2.5081922105210497,33.529998779296875,2.2222269317170875,33.72499847412109,1.3407480248211319,33.540000915527344,0.02578630871017884
7170,2008-08-14,33.595001220703125,33.875,33.134998321533196,33.419998168945305,3470400.0,0.0014906261585105884,1.0136083373123987,-3.181856013316817,73.2272027920686,66.78855287235326,-0.49543865980170665,-1.0763907773371812,-2.073283533737513,-2.616107540530919,15.561903306150057,0.740001678466804,0.6052790596090674,0.9065013885498061,-0.4427406363965716,2.255743413496184,0.23188037607661727,1.581122401022995,-0.9208209917793226,74.54553020897634,6.395048427073306,0.6746210124731897,8,-0.6550006866455078,-1.1225013732910156,-2.780000686645508,-2.660000801086426,0.48999786376953125,3,0.028426789154837317,-1.0290143523740856,33.544998168945305,2.5081922105210497,33.529998779296875,2.2222269317170875,33.72499847412109,0.028426789154837317
7171,2008-08-15,33.84999847412109,33.97499847412109,33.575000762939446,33.654998779296875,3751600.0,0.007590333208882916,-1.2535353535352634,1.1142645391925203,75.6793374037258,68.25291890746186,-0.5451823570294536,-1.2281764240966098,-2.3074569858653966,-2.830875566643961,16.883994101870055,0.3999977111816406,0.6556229295172784,1.0559987068176184,-0.3108246331023352,2.4228220467375756,0.37258703685763805,1.7394103767775988,-1.007703477246615,85.11905032220562,12.344824026576987,0.6834116699599783,8,-0.479999542236321,-1.229999542236321,-2.9699978828430105,-2.9149980545043874,0.1750030517578196,4,0.006647039851135572,1.0136083373123987,33.595001220703125,-1.0290143523740856,33.544998168945305,2.5081922105210497,33.529998779296875,0.006647039851135572
7172,2008-08-18,33.18000030517578,33.90999984741211,33.044998168945305,33.84999847412109,5247400.0,-0.019793152116610258,1.1898751291684149,-3.4358934230604588,61.35805132040377,67.66837399087831,0.1981727334091019,-0.46548079023338573,-1.5949769945263412,-2.1296444478001106,17.786830950100864,0.865001678466804,0.7141072581421142,0.3120005607604952,-0.9625785329054963,1.5865796544264867,-0.32528898607250056,0.949290107593491,-0.1564727519418483,14.516353970976258,-58.91132190301151,0.637289546832995,8,0.18999862670898438,-0.5200014114379954,-2.296250343322754,-2.244999885559082,0.9850006103515625,0,0.03300184480505619,-1.2535353535352634,33.84999847412109,1.0136083373123987,33.595001220703125,-1.0290143523740856,33.544998168945305,0.03300184480505619
7173,2008-08-19,32.919998168945305,33.264999389648445,32.669998168945305,33.09999847412109,4271600.0,-0.007836110121732465,1.3333283468217727,0.26865790612403206,56.391871826214,66.37430876247801,0.48136026770797713,-0.17798132069439276,-1.3073723323931468,-1.8424782699760271,17.868243961271325,0.5950012207031392,0.7812156804989385,0.028748607635492363,-1.2309879432312059,1.2884851585021941,-0.6011196677978603,0.658616883068845,1.0550003051757812,19.157083642698876,-53.511330169222035,0.6298682754333509,8,0.4025001525878906,-0.25999927520751953,-2.0012483596801687,-1.9849977493286062,1.5050010681152486,1,0.05923453436819992,1.1898751291684149,33.18000030517578,-1.2535353535352634,33.84999847412109,1.0136083373123987,33.595001220703125,0.05923453436819992
7174,2008-08-20,33.415000915527344,33.49499893188477,32.799999237060554,32.799999237060554,6894800.0,0.01503653627323076,-1.2601554407359457,-3.4166701987877364,63.58574307493118,66.27279694659269,-0.0029824432332503648,-0.6404503888800548,-1.7739319226660193,-2.3057257376046216,17.829342647436803,0.6949996948242188,0.799829278722342,0.48225126266479634,-0.7896331923698554,1.754135717699448,-0.15369096485252953,1.1181934901821222,0.5338975524902239,57.088319721250016,-17.38442964050624,0.6359422275173264,8,-0.09250259399414773,-0.7550020217895579,-2.342499732971188,-2.39999961853027,1.3899993896484375,2,0.04234627792183687,1.3333283468217727,32.919998168945305,1.1898751291684149,33.18000030517578,-1.2535353535352634,33.84999847412109,0.04234627792183687
7175,2008-08-21,33.53499984741211,33.674999237060554,33.005001068115234,33.189998626708984,5149000.0,0.0035911694926515914,1.143994140624974,0.5609760636153371,64.81480865860732,65.64222326778767,-0.018304384733554002,-0.6948707285739886,-1.855769770216284,-2.401571461210807,17.703615325879436,0.6699981689453196,0.7852388292560306,0.5380002021789565,-0.7183960474185582,1.7943964517764748,-0.09019792261980086,1.1661983269777139,0.3883206146240141,66.28363802185393,-10.86160031480209,0.6281981247987588,8,-0.21250152587891336,-0.8750009536743235,-2.4324998855590785,-2.4899997711181605,0.5200004577636719,3,0.044580257602122364,-1.2601554407359457,33.415000915527344,1.3333283468217727,32.919998168945305,1.1898751291684149,33.18000030517578,0.044580257602122364
7176,2008-08-22,33.72499847412109,33.889999389648445,33.43000030517578,33.674999237060554,3266200.0,0.005665681454405602,1.4210410078802862,0.144924812030034,60.705561103830256,65.03184735261027,-0.20037275799322174,-0.7886579367443929,-1.9980039416908788,-2.5588816401028183,18.456450125838497,0.45999908447266336,0.7476728459215991,0.6412488937377887,-0.560806129036159,1.8433039165117364,0.04022138235081485,1.2422764051247626,0.17325554205321936,85.08055460700932,9.247237611857415,0.6010275113869737,8,-0.4025001525878906,-1.0649995803833008,-2.5774974822997905,-2.6649971008300675,0.6350021362304688,4,0.010674592339205535,1.143994140624974,33.53499984741211,-1.2601554407359457,33.415000915527344,1.3333283468217727,32.919998168945305,0.010674592339205535
7177,2008-08-25,33.509998321533196,33.845001220703125,33.31999969482422,33.759998321533196,2974200.0,-0.006375097474144331,1.4999727525384705,-5.000076295110905,55.09198801389574,64.28018402432575,-0.02131960879251693,-0.4759858299474331,-1.7502927841509894,-2.311951720376431,19.246654118593,0.5250015258789062,0.7562717095162128,0.3487487792968693,-0.7430575704079061,1.4405551290016447,-0.19715439555551484,0.8946519541492535,0.3800010681152486,68.85240263151232,-4.344408341962804,0.5459031748523864,8,-0.1875,-0.8499994277954102,-2.3624973297119,-2.449996948242177,1.5700035095214986,0,0.015368643095836187,1.4210410078802862,33.72499847412109,1.143994140624974,33.53499984741211,-1.2601554407359457,33.415000915527344,0.015368643095836187
7178,2008-08-26,33.400001525878906,33.665000915527344,33.255001068115234,33.55500030517578,3817000.0,-0.0032825067491455417,1.1866658528645833,0.6199951171875,50.69886072807929,62.39482499130621,0.07632415320922803,-0.29113020943659507,-1.5890071849413872,-2.1744122358059954,19.93442457584705,0.4099998474121094,0.6664057533430423,0.1817518234252944,-0.8278821521001589,1.1913857989507477,-0.3230651643374358,0.6865688111880246,0.48999786376953836,55.04607383712929,-14.416120337894121,0.5048169877627274,8,-0.07750320434571023,-0.6500024795532227,-2.102500438690182,-2.340000152587887,1.3499984741210938,1,0.022904172296390524,1.4999727525384705,33.509998321533196,1.4210410078802862,33.72499847412109,1.143994140624974,33.53499984741211,0.022904172296390524
7179,2008-08-27,33.639999389648445,33.75,33.459999084472656,33.56999969482422,3515600.0,0.00718556445524654,1.0,-0.45161449104158946,60.651305022055034,60.99750301686026,-0.16626517375937766,-0.45564702348253405,-1.7611359913948093,-2.3880663076147393,20.326984562619018,0.34999847412109375,0.5997572571209133,0.3589996337890682,-0.5865469563778589,1.3045462239559953,-0.11377366129439537,0.8317729288725317,0.22559997558593636,71.75135885377851,1.2949798887678838,0.47277329508346483,8,-0.3175010681152486,-0.7399997711181783,-2.1662483215332067,-2.4549980163574254,1.4350013732910014,2,0.023335310988551017,1.1866658528645833,33.400001525878906,1.4999727525384705,33.509998321533196,1.4210410078802862,33.72499847412109,0.023335310988551017
7180,2008-08-28,33.72999954223633,33.799999237060554,33.59999847412109,33.735000610351555,3216200.0,0.002675391029156149,1.9630111051455654,-0.07144414168926454,53.07441887452581,58.48584540250471,-0.26273095476140895,-0.4477066676136232,-1.8116091762811664,-2.444225670684446,20.773694083390836,0.20000076293946734,0.567548474246216,0.3722497940063505,-0.4422465801069748,1.1867461681196758,-0.03499839305031571,0.7794979810630167,0.11168779907227133,74.80310703407922,7.555541899856138,0.40724818705666405,8,-0.4400005340576172,-0.8299999237060618,-2.124999999999993,-2.46249961853027,0.5100021362304759,3,0.03187076126678723,1.0,33.639999389648445,1.1866658528645833,33.400001525878906,1.4999727525384705,33.509998321533196,0.03187076126678723
7181,2008-08-29,33.09000015258789,33.720001220703125,33.05500030517578,33.720001220703125,4584400.0,-0.018974189099737138,1.1111104383261379,125.97330282245206,41.043732964309704,56.22869891849426,0.28846012416968847,0.2786432294037269,-1.1411225759852002,-1.775360219331077,21.205056702561848,0.6749992370605469,0.49451386423033483,-0.3134996414184599,-0.9260182335112788,0.299018950674359,-0.6197589374648658,-0.00724034537205398,0.728253405273442,4.430355297594329,-56.313321032067066,0.3062592960464088,8,0.18999862670898438,-0.1900005340576243,-1.4049992561340332,-1.7624988555908168,0.4099998474121094,4,0.029162893567179937,1.9630111051455654,33.72999954223633,1.0,33.639999389648445,1.1866658528645833,33.400001525878906,0.029162893567179937
7182,2008-09-02,33.709999084472656,33.799999237060554,33.125,33.150001525878906,5350600.0,0.018736746117430148,-1.2131100382720297,-0.8888835066091032,52.26701002200421,55.77038094024873,-0.2776501467310979,-0.2879952207127445,-1.7265086287728586,-2.3589223351114796,20.758382103537336,0.7099990844726634,0.40948691790880787,0.26324939727783203,-0.3036833408360664,0.8301821353917305,-0.02021697177912074,0.5467157663347848,-1.0400009155273509,87.91942528558982,27.60706150781138,0.2834663690569509,9,-0.36499977111815696,-0.8099994659423899,-2.024998188018799,-2.3824977874755824,-1.0799980163574219,1,0.019282157921454823,1.1111104383261379,33.09000015258789,1.9630111051455654,33.72999954223633,1.0,33.639999389648445,0.019282157921454823
7183,2008-09-03,33.360000610351555,33.700000762939446,33.264999389648445,33.700000762939446,5314400.0,-0.010382630780975455,1.5588304592219429,-0.6071457765667575,47.85136035614535,54.02211619371697,0.15793491784170754,0.08735290154155706,-1.351375868042588,-1.9719967864529409,19.967423717435786,0.44499969482421164,0.27316041052350926,-0.09999904632569212,-0.6442508553391448,0.4442527626877606,-0.37212495083242203,0.1721268581810378,-0.6674024200439419,40.93969697435054,-16.791284363469728,0.272125904506728,9,0.08749961853028054,-0.46000099182128906,-1.674999713897698,-2.0324993133544815,-3.2499999999999964,2,0.051558788646107745,-1.2131100382720297,33.709999084472656,1.1111104383261379,33.09000015258789,1.9630111051455654,33.72999954223633,0.051558788646107745
7184,2008-09-04,33.46500015258789,33.97499847412109,33.115001678466804,33.375,8452200.0,0.003147468234870221,-1.819676436928984,-0.264706212343906,48.509158358451195,52.21037727147739,0.06791568693116545,-0.008638579856508954,-1.4133838447234979,-2.041239364714123,18.99224720867463,0.8599967956542827,0.2456462187273516,-0.00099945068359375,-0.5425523887906181,0.5405534874234306,-0.27177591973710946,0.26977701836992196,-0.7502539413452212,44.56528950292771,-10.58276451301218,0.27077646905351305,9,0.049999237060546875,-0.47500038146972656,-1.7799992561340332,-2.1374988555908168,-4.409999847412109,3,0.03839832187518266,1.5588304592219429,33.360000610351555,-1.2131100382720297,33.709999084472656,1.1111104383261379,33.09000015258789,0.03839832187518266
7185,2008-09-05,33.919998168945305,34.0,33.34999847412109,33.34999847412109,5885600.0,0.013596235299052628,-1.2807083294294261,6.3333192048488955,50.767542208547276,51.10615294977928,-0.3651238055130648,-0.40028126938856445,-1.7997127968757027,-2.460186030568437,18.304584813367338,0.6500015258789134,0.27580402418885797,0.4007486343383704,-0.09537540511207965,0.8968726737888204,0.15268661461314537,0.6488106540635954,-1.1548418671874998,91.5341950380655,38.51758888778752,0.24806201972522396,9,-0.39249801635741477,-0.9174976348876882,-2.234997272491448,-2.5924968719482315,-2.12499809265136,4,0.03405078585916832,-1.819676436928984,33.46500015258789,1.5588304592219429,33.360000610351555,-1.2131100382720297,33.709999084472656,0.03405078585916832
7186,2008-09-08,34.22499847412109,34.28499984741211,33.720001220703125,34.200000762939446,7468000.0,0.008991754765335314,6.7930599037113195,0.043855657132149214,62.45530566740495,51.92429935572475,-0.6612811827088976,-0.6865308183167045,-2.0257648752972486,-2.735378169903292,17.152022439981923,0.5649986267089844,0.23742787787720943,0.6714990615844627,0.08330818493511316,1.2596899382338123,0.37740362325978793,0.9655944999091375,-1.385751550468747,94.87166947063594,35.457226483306336,0.2940954383246738,9,-0.5549983978271413,-1.0799980163574148,-2.5399975776672292,-2.897497177124013,-2.0149993896484304,0,0.0004383697593752789,-1.2807083294294261,33.919998168945305,-1.819676436928984,33.46500015258789,1.5588304592219429,33.360000610351555,0.0004383697593752789
7187,2008-09-09,33.84000015258789,34.40999984741211,33.799999237060554,34.299999237060554,6873600.0,-0.011249038384159693,-1.2592576894276883,-18.401648100107106,60.648200067287306,53.02978150452564,-0.25093815393655916,-0.30828082718420546,-1.5487065017313455,-2.322188460316525,15.797220085934294,0.6100006103515554,0.17181634078077934,0.28075065612792827,-0.3166753818659984,0.878176694121855,-0.017962362869035076,0.5794636751248916,-0.8850929950347677,55.9845173149204,-8.170167141939622,0.298713018996963,9,-0.10750007629394531,-0.6324996948242188,-2.109999179840088,-2.5124988555908168,-1.9799995422363317,1,-0.010047285787671334,6.7930599037113195,34.22499847412109,-1.2807083294294261,33.919998168945305,-1.819676436928984,33.46500015258789,-0.010047285787671334
7188,2008-09-10,33.84000015258789,34.075000762939446,33.74499893188477,33.94499969482422,5413000.0,0.0,-1.2372855055409835,0.2282603287280412,55.555566636780625,52.463588350606265,-0.2033445580062221,-0.29920595274420947,-1.4692554599428291,-2.303530660533127,14.218082309168262,0.3300018310546733,0.119642017073879,0.2652505874633775,-0.3449297431787244,0.8754309181054793,-0.039839577857677,0.570340752784432,-0.7395837260488705,55.9845173149204,-8.689589656983976,0.3050901653210516,9,-0.10750007629394531,-0.3000011444091797,-1.929999351501472,-2.4074993133544957,-1.4099998474121094,2,-0.035756473966213065,-1.2592576894276883,33.84000015258789,6.7930599037113195,34.22499847412109,-1.2807083294294261,33.919998168945305,-0.035756473966213065
7189,2008-09-11,34.40999984741211,34.44499969482422,33.65999984741211,33.755001068115234,5607400.0,0.016843962537057777,1.1655213781346354,-6.23811080835604,60.2339510039602,53.25909192054342,-0.7293301233533427,-0.8443705160577082,-1.9542827521337358,-2.8493727238967566,12.786634179675637,0.7849998474121094,0.12632402286796207,0.7920001983642564,0.07706675812976016,1.5069336385987526,0.43453347824701183,1.149466918481501,-1.1786250787857782,96.8036704662635,30.997508928450344,0.3574667201172478,9,-0.6599998474121094,-0.8525009155273438,-2.3987488746643066,-2.8774986267089844,-2.0449981689453054,3,-0.1249636517328826,-1.2372855055409835,33.84000015258789,-1.2592576894276883,33.84000015258789,6.7930599037113195,34.22499847412109,-0.1249636517328826
7190,2008-09-12,34.549999237060554,34.549999237060554,34.115001678466804,34.24499893188477,5309200.0,0.004068566994166245,1.8524401530880257,0.4656501886968271,59.76335261002857,55.33904965895663,-0.8278360866318053,-0.958287350893336,-1.9999669889539788,-2.959524682124737,12.082401583408803,0.43499755859375,0.17124549032330094,0.8842496871948313,0.05703369584687579,1.7114656785427869,0.47064169152085356,1.297857682868809,-1.1729894772904785,100.0,35.11869274712839,0.41360799567397605,9,-0.717498779296875,-0.9400005340576243,-2.383749008178718,-2.904998779296882,-1.8199996948242259,4,-0.1590448351150897,1.1655213781346354,34.40999984741211,-1.2372855055409835,33.84000015258789,-1.2592576894276883,33.84000015258789,-0.1590448351150897
7191,2008-09-15,34.075000762939446,34.759998321533196,33.610000610351555,34.169998168945305,6711000.0,-0.013748147166718128,-1.2439029836581725,-0.3114665932911424,56.29882148009034,55.787028709855086,-0.22173993308537376,-0.49072785088787185,-1.437129729452984,-2.4646424014547037,10.72852504598336,1.1499977111816406,0.14470603621117561,0.398001098632804,-0.44572091787784984,1.2417231151434578,-0.023859909622522935,0.8198621068881309,-0.5337724763487017,40.434876353805585,-22.95500738871101,0.42186100825532635,9,-0.13750076293944602,-0.3600025177001953,-1.8950004577636648,-2.430000305175774,-0.959999084472642,0,-0.06691124389130665,1.8524401530880257,34.549999237060554,1.1655213781346354,34.40999984741211,-1.2372855055409835,33.84000015258789,-0.06691124389130665
7192,2008-09-16,34.275001525878906,34.419998168945305,33.84000015258789,34.009998321533196,8076000.0,0.005869427981260333,1.0900961584724898,-2.7895835843071866,59.562863856263476,57.08830687653488,-0.3723201651280377,-0.6371549575015152,-1.5538608886554002,-2.6363689448691083,10.632170418939262,0.5799980163574148,0.15418341794357815,0.5432518005371065,-0.3067654098444663,1.3932690109186794,0.11824319534632366,0.9682604057278894,-0.6650009155273509,57.826281657904524,-6.345612293298139,0.42500860519078587,9,-0.33750152587890625,-0.5600032806396555,-2.000001907348633,-2.535001754760742,-2.0500030517578196,1,-0.06024806271261862,-1.2439029836581725,34.075000762939446,1.8524401530880257,34.549999237060554,1.1655213781346354,34.40999984741211,-0.06024806271261862
7193,2008-09-17,34.86999893188477,35.665000915527344,34.009998321533196,34.459999084472656,14208200.0,0.0173595150843866,-1.5267188687541513,1.5471505275734354,62.47466857324577,58.64003023373428,-0.816458351305883,-1.1368601616071743,-2.062921928423833,-3.193597052168755,11.976577873054383,1.6550025939941477,0.28437761418548746,1.0407491683960046,0.13712378102304257,1.9443745557689667,0.58893647470952,1.4925618620824892,-1.2599983215332173,61.31377783057969,-1.8209039853320093,0.45181269368648125,9,-0.362499237060554,-0.7024993896484446,-2.4374990463256907,-3.047498703002937,-1.7899971008300781,2,-0.0863205739527827,1.0900961584724898,34.275001525878906,-1.2439029836581725,34.075000762939446,1.8524401530880257,34.549999237060554,-0.0863205739527827
7194,2008-09-18,34.830001831054695,35.82500076293945,33.959999084472656,35.39500045776367,11087400.0,-0.001147034759255594,1.6175476168168008,-1.3780459438587591,61.27054802819443,59.80703088036174,-0.6285748194061753,-1.0386726508951796,-1.9519615325519126,-3.1184740312868584,13.034291018956418,1.8650016784667969,0.3259520574210555,0.930002021789555,-0.05497467646556231,1.9149787200446724,0.4375136726619999,1.4224903709171102,0.8349990844726491,55.07905808844977,-6.307848005949658,0.49248834912755735,9,-0.11250114440918679,-0.5825023651123118,-2.360001564025886,-2.970001220703132,-2.710002899169922,3,-0.06890615560459301,-1.5267188687541513,34.86999893188477,1.0900961584724898,34.275001525878906,-1.2439029836581725,34.075000762939446,-0.06890615560459301
7195,2008-09-19,35.029998779296875,36.005001068115234,34.415000915527344,36.005001068115234,9814200.0,0.0057420883642866904,2.2615311180753626,1.7256719622445544,71.84691321960781,60.8505428306065,-0.7314831007511131,-1.181501558202413,-2.0901033119528023,-3.2819851568437244,13.902712977862622,1.5900001525878906,0.4296043728315482,1.0552490234374972,-0.03444164404615435,2.1449396909211487,0.5104036896956714,1.600094357179323,-1.0699996948242188,59.29010010591968,-8.917194270103025,0.5448453337418246,9,-0.22249794006347656,-0.6924991607666016,-2.4099984169006348,-3.1699981689453125,-3.174999237060547,4,-0.07607756761913209,1.6175476168168008,34.830001831054695,-1.5267188687541513,34.86999893188477,1.0900961584724898,34.275001525878906,-0.07607756761913209
7196,2008-09-22,34.084999084472656,35.025001525878906,34.080001831054695,34.830001831054695,8040800.0,-0.02697686919083553,-1.5033195565840682,0.7641035873720196,53.93495539231068,60.1046267556091,0.2140822912626703,-0.21939727958651645,-1.087634821222423,-2.298678654013642,14.180106835594462,0.9499969482421804,0.5089402955642583,0.0922492980957017,-0.9919502859838332,1.1764488821752366,-0.4498504939440693,0.6343490901354727,-0.125,11.31634310764666,-52.1503946971989,0.5420997920397685,9,0.7225017547607422,0.2525005340576172,-1.378748893737793,-2.1899986267089844,-0.2949981689453125,0,-0.03975354492098537,2.2615311180753626,35.029998779296875,1.6175476168168008,34.830001831054695,-1.5267188687541513,34.86999893188477,-0.03975354492098537
7197,2008-09-23,34.025001525878906,34.72499847412109,33.84999847412109,34.325000762939446,6109800.0,-0.001760233539835454,-1.6922855717596759,0.40268205511575844,57.43020569606769,60.31291998441876,0.3386999562416406,-0.12526090657746636,-0.9712926944649709,-2.207519470661726,14.544560105003823,0.875,0.5460543718872657,0.006501579284666548,-1.053617707839436,1.066620866408769,-0.5235580642773812,0.5365612228467143,1.9799995422363281,8.120781489801532,-55.79148041467591,0.5300596435620503,9,0.7824993133544922,0.3124980926513672,-1.0300025939941406,-2.080001831054691,-0.6200027465820312,1,-0.026745034727477357,-1.5033195565840682,34.084999084472656,2.2615311180753626,35.029998779296875,1.6175476168168008,34.830001831054695,-0.026745034727477357
7198,2008-09-24,34.165000915527344,34.25,33.53499984741211,34.18000030517578,7722200.0,0.004114603478914125,8.22588107895255,0.04999809264651772,57.76056975381997,60.038099845514296,0.27898874391373596,-0.21608889405938214,-1.0648929399749107,-2.318180700948041,14.850174150638468,0.7150001525878906,0.5042914385084671,0.10825099945068217,-0.9123744355379557,1.12887643443932,-0.4020617180436332,0.6185637169449976,1.796900100708008,25.506103512608576,-39.16580763376004,0.5103127174943174,9,0.6049995422363281,0.1724987030029297,-1.1500020027160645,-2.2200012207031286,-0.375,2,-0.05678332765753158,-1.6922855717596759,34.025001525878906,-1.5033195565840682,34.084999084472656,2.2615311180753626,35.029998779296875,-0.05678332765753158
7199,2008-09-25,34.424999237060554,34.84000015258789,34.150001525878906,34.150001525878906,5812800.0,0.0076100779911012495,-4.0182135970813855,-18.33392675483262,55.85171511748707,59.60347345745413,0.023849910888152692,-0.43664882480278777,-1.2719352330901401,-2.548388362252844,15.291231143164358,0.6899986267089844,0.5064738245598335,0.3289993286132855,-0.6844967203699852,1.3424953775965562,-0.17774869587834985,0.8357473531049209,1.4398257324218662,36.03234614576799,-24.198959531869804,0.5067480244916339,9,0.3450012207031179,-0.022499084472663355,-1.433750629425063,-2.479999542236339,-0.5550003051757812,3,-0.039070368505858655,8.22588107895255,34.165000915527344,-1.6922855717596759,34.025001525878906,-1.5033195565840682,34.084999084472656,-0.039070368505858655
7200,2008-09-26,34.80500030517578,34.880001068115234,34.06999969482422,34.205001831054695,4889600.0,0.011038520741813995,1.160003662109375,2.181830792492531,56.605967285594176,59.63760076917678,-0.35333192483313525,-0.7715415163006725,-1.5965353689549957,-2.8956076163746687,15.605220443068843,0.8100013732910156,0.5536738187653825,0.6552503585815401,-0.39004200632997055,1.7005427234930508,0.13260417612578834,1.177896541037292,0.9666316594238253,85.2348340352539,28.17142491756607,0.5226461824557547,9,-0.034999847412109375,-0.2999992370605469,-1.8137516975402903,-2.860000610351566,-0.8549995422363352,4,-0.07714412727333686,-4.0182135970813855,34.424999237060554,8.22588107895255,34.165000915527344,-1.6922855717596759,34.025001525878906,-0.07714412727333686
7201,2008-09-29,34.05500030517578,34.889999389648445,33.884998321533196,34.74499893188477,6836200.0,-0.021548627881737725,1.0510235460352424,-1.15000063578452,52.2607864798061,58.826258838459296,0.43978024618783707,0.0574038080755912,-0.7893582898773985,-2.1098286848325642,16.887653647691323,1.0050010681152486,0.5145487685262395,-0.14299964904785156,-1.0640251887364371,0.778025890640734,-0.6035124188921444,0.31751312079644123,1.6271663747363263,38.37643051195768,-18.04587381205902,0.46051276984429235,9,0.7150001525878906,0.47500038146972656,-1.0637516975402903,-2.110000610351566,-0.22499847412108664,0,-0.0646014019446387,1.160003662109375,34.80500030517578,-4.0182135970813855,34.424999237060554,8.22588107895255,34.165000915527344,-0.0646014019446387
7202,2008-09-30,34.360000610351555,34.400001525878906,33.830001831054695,34.400001525878906,6764200.0,0.008956109306785587,27.499332443257323,0.057972456725223796,55.13835854483215,58.011113279746674,0.1655101929727465,-0.20701706501034778,-1.0311690334025272,-2.382421917136689,18.18394834336481,0.5699996948242116,0.47296055851805363,0.1295005798339801,-0.7644960617621521,1.0234972214301123,-0.317497740964086,0.5764989006320462,1.2362793962605494,60.88568573077434,4.225914183948923,0.4469983207980647,9,0.4099998474121165,0.17000007629395242,-1.3687520027160645,-2.41500091552734,-1.479999542236321,1,-0.01658904786667814,1.0510235460352424,34.05500030517578,1.160003662109375,34.80500030517578,-4.0182135970813855,34.424999237060554,-0.01658904786667814
7203,2008-10-01,35.080001831054695,35.275001525878906,34.165000915527344,34.165000915527344,7686200.0,0.020954633524838284,-1.4262284146717696,-22.87449933243937,56.42997670905801,57.47327202206485,-0.5828637674757147,-0.8343296632298092,-1.7026510483525783,-3.059352934077303,19.938655635453394,1.1100006103515625,0.5017410316416573,0.7635017395019617,-0.10855648353917502,1.6355599625430983,0.3274726279813933,1.19953085102253,0.4338269691894112,86.50520858082714,33.48072186214961,0.43602911152056717,10,-0.31000137329102273,-0.5500011444091868,-2.0887532234192037,-3.1350021362304794,-3.110002517700206,2,-0.04774808906295491,27.499332443257323,34.360000610351555,1.0510235460352424,34.05500030517578,1.160003662109375,34.80500030517578,-0.04774808906295491
7204,2008-10-02,34.75,35.29499816894531,34.75,34.939998626708984,9887600.0,-0.009407121260824991,-4.736864296183267,-0.20764856459130507,51.85186231743277,55.25159969960096,-0.29659360279854496,-0.4249081164864279,-1.3311551419354757,-2.691355201147097,21.22276188618449,0.5449981689453125,0.49202342583544834,0.3692499160766616,-0.42449074552762767,1.1629905776809508,-0.027620414725483045,0.7661202468788062,0.6846756421308271,62.798666805540904,15.067043826754457,0.39687033080214473,10,-0.33500099182128906,-0.2199993133544922,-1.7137513160705566,-2.805000305175785,-1.779998779296875,3,-0.027625872934464946,-1.4262284146717696,35.080001831054695,27.499332443257323,34.360000610351555,1.0510235460352424,34.05500030517578,-0.027625872934464946
7205,2008-10-03,35.075000762939446,35.5,34.78499984741211,35.025001525878906,11230800.0,0.009352539940703508,-1.6981005779597946,-0.2631557813158419,59.5238233640011,55.87258502978877,-0.6867596331723576,-0.6945523862369498,-1.5992301002520506,-2.9788786955735915,22.606237182429023,0.75,0.42264253411299535,0.636500549316402,-0.18371832500291418,1.4567194236357182,0.22639111215674745,1.0466099864760565,-1.5400009155273366,74.5509159851975,24.82655404144944,0.4101094371596569,10,-0.5575008392333913,-0.5450000762939382,-1.9637517929077148,-3.130001068115231,-2.209999084472642,4,-0.03435500512740941,-4.736864296183267,34.75,-1.4262284146717696,35.080001831054695,27.499332443257323,34.360000610351555,-0.03435500512740941
7206,2008-10-06,34.240001678466804,34.81999969482422,33.880001068115234,34.650001525878906,10890000.0,-0.02380610310221032,1.5066757541694853,-8.200122072176196,49.702634640876695,55.013966023656444,0.19281540772819739,0.14928210282223375,-0.7074524198321726,-2.112953091286215,22.90411717991947,1.1949996948242116,0.33918386538334744,-0.19924869537352663,-1.0186724568807506,0.6201750661336973,-0.6089605761271386,0.21046318538008535,-0.6657018280029376,24.55091598519815,-23.151053533071416,0.4097118807536122,10,0.2774982452392507,0.28999900817870383,-1.1450023651123118,-2.295001983642589,-1.4050025939941477,0,-0.008469652491569168,-1.6981005779597946,35.075000762939446,-4.736864296183267,34.75,-1.4262284146717696,35.080001831054695,-0.008469652491569168
7207,2008-10-07,33.5,34.69499969482422,33.5,34.47999954223633,10572400.0,-0.02161219749390908,-1.4387760265627616,2.3902436755087453,38.6401320405104,52.88947294439983,0.9504655602714891,0.9091166808003734,0.08286678184441598,-1.3476107154904895,22.777050657015323,1.1949996948242188,0.16107748587008786,-0.9222503662109389,-1.8056318015320798,-0.03886893088979804,-1.3639410838715094,-0.4805596485503685,2.0,0.0,-44.080774029502905,0.4416907176605712,10,1.0,1.0600013732910156,-0.4100008010864258,-1.5550003051757848,-1.6049995422363281,1,0.009850800927005743,1.5066757541694853,34.240001678466804,-1.6981005779597946,35.075000762939446,-4.736864296183267,34.75,0.009850800927005743
7208,2008-10-08,32.630001068115234,33.375,31.8799991607666,32.84000015258789,17338000.0,-0.025970117369694456,1.3359410390291586,0.21428488016784675,33.96500152643563,50.457615878727445,1.7654862721966822,1.7748131984680384,0.9844398599325217,-0.45787116911348846,23.190814368589933,1.6200008392333984,0.12093677791504831,-1.7317493438720675,-2.902143830433346,-0.5613548573107892,-2.3169465871527066,-1.1465521005914283,2.8299989318847665,20.718279930218454,-21.063674008666222,0.5851972432806399,10,1.0599985122680664,1.3124990463256836,0.49249839782714844,-0.6850013732910192,0.7599983215332102,2,0.007661660797317227,-1.4387760265627616,33.5,1.5066757541694853,34.240001678466804,-1.6981005779597946,35.075000762939446,0.007661660797317227
7209,2008-10-09,30.11000061035156,32.810001373291016,29.71999931335449,32.755001068115234,12135600.0,-0.07722955486587835,1.2431948181061687,12.595295186194386,23.202625242989555,46.746133429549154,4.033166032554025,4.169946433219298,3.5033530887692486,2.069412527624106,23.52389463034621,3.090002059936527,-0.0018476263402362747,-4.036749839782718,-6.2684454025462095,-1.8050542770192273,-5.152597621164464,-2.920902058400973,5.206799356079106,6.747426482113656,-31.464109958906345,1.1158477813817465,10,2.499999046325687,2.7524995803833043,3.0637493133544957,1.8349990844726562,3.005001068115245,3,0.06177345284953195,1.3359410390291586,32.630001068115234,-1.4387760265627616,33.5,1.5066757541694853,34.240001678466804,0.06177345284953195
7210,2008-10-10,29.05500030517578,30.0049991607666,28.0,29.274999618530273,16081200.0,-0.035038202716378475,1.386906039148368,0.08317552940633502,22.927888678193156,43.48692256270328,4.678777079133518,5.051142204096436,4.551109713728984,3.1256352373470406,23.999400975581292,2.110000610351559,-0.1791087126506028,-4.817000198364255,-7.9929217287661345,-1.6410786679623754,-6.404960963565195,-3.229039433163315,5.925991622070313,15.469213378065602,-25.064386598414934,1.5879607652009398,10,2.6949996948242188,2.947500228881836,4.1974992752075195,2.889999389648434,3.7049980163574148,4,0.13474448027556685,1.2431948181061687,30.11000061035156,1.3359410390291586,32.630001068115234,-1.4387760265627616,33.5,0.13474448027556685
7211,2008-10-13,31.795000076293945,31.815000534057614,29.625,30.21999931335449,11271400.0,0.09430389751639634,1.7120721461252004,-7.159116721430879,40.68504232735353,41.88099853853898,1.7706898635220014,2.2467652627890544,1.8362007233116486,0.40623618528064753,25.128817705882472,2.7600002288818324,-0.31484281060686214,-1.9630003929138198,-5.269248702671781,1.3432479168441418,-3.6161245477928006,-0.309876238034839,2.627512496772461,56.68409632979954,11.552699376535884,1.6531241548789817,10,-0.04500007629394531,0.20750045776367188,1.4700002670288086,0.16250038146972656,0.8700008392333984,0,0.03365314041847234,1.386906039148368,29.05500030517578,1.2431948181061687,30.11000061035156,1.3359410390291586,32.630001068115234,0.03365314041847234
7212,2008-10-14,32.209999084472656,33.0,32.014999389648445,32.610000610351555,14629000.0,0.013052335498754397,-1.493669541367715,-0.2539690997560966,42.017144170913355,40.27957270096736,1.1383503703843516,1.7593310720533566,1.4300326670266799,0.012464344119209159,25.966202989893706,1.2049999237060547,-0.49020869273237366,-1.444751262664795,-4.811441856918876,1.9219393315892823,-3.1280965597918353,0.23859403446224547,1.6987124827484408,78.32556436228198,29.44303113872425,1.6833452971270393,10,-0.45999908447265625,-0.20749855041503906,1.1975011825561523,-0.10999870300292969,-1.0549983978271449,1,0.019403912380155708,1.7120721461252004,31.795000076293945,1.386906039148368,29.05500030517578,1.2431948181061687,30.11000061035156,0.019403912380155708
7213,2008-10-15,31.86000061035156,33.11999893188477,31.795000076293945,32.264999389648445,16489400.0,-0.010866143560054331,-3.95326816259887,1.012493085887626,39.602764394641504,38.91856182065722,1.0991443370214746,1.9734454281016163,1.7769176750162252,0.3871394214571886,25.024754424253647,1.3249988555908274,-0.6109859200501546,-1.6442498207092306,-5.0510748404852315,1.7625751990667702,-3.3476623305972275,0.05916268917876977,1.576014031491848,75.39065264864453,23.854780281184105,1.7034125098879997,10,-0.11000061035155895,0.14249992370605824,1.6099996566772496,0.3024997711181676,-1.1050014495849574,2,0.0010985513729317997,-1.493669541367715,32.209999084472656,1.7120721461252004,31.795000076293945,1.386906039148368,29.05500030517578,0.0010985513729317997
7214,2008-10-16,32.43000030517578,32.75,30.95000076293945,32.275001525878906,19969400.0,0.017890762206671962,3.5283103971133083,-0.38271418883278324,40.51896323089134,36.806910694756134,0.184887138381562,1.2800536399723939,1.2023042871129093,-0.16507712135898345,24.022799595183947,1.7999992370605504,-0.7743262448753541,-0.9542500495910673,-4.333414243672912,2.4249141444907814,-2.6438321466319934,0.7353320474498553,0.6899986267089915,86.52346151066502,37.62889252816777,1.6895820970409239,10,-1.0200004577636719,-0.42749977111816406,1.2062492370605469,-0.2674999237060547,-0.0800018310546946,3,0.029602191657070343,-3.95326816259887,31.86000061035156,-1.493669541367715,32.209999084472656,1.7120721461252004,31.795000076293945,0.029602191657070343
7215,2008-10-17,32.365001678466804,33.264999389648445,31.774999618530273,32.095001220703125,10536000.0,-0.002004274625264313,-2.274711593279468,1.7419521559362539,42.863181567022224,36.046971464327854,-0.19551420071225323,1.1965059192849665,1.277635442113585,-0.08384996143693968,22.614632245340363,1.4899997711181712,-1.023568927750489,-0.8859988212585392,-4.20149148450222,2.4294938419851384,-2.5437451528803763,0.7717475103632978,-4.365001678466804,75.27478400845106,24.01496227650422,1.6577463316218388,10,-1.0175018310546946,-0.3625011444091868,1.2887477874755788,-0.18250179290772195,-0.11500167846680398,4,0.02317317970352506,3.5283103971133083,32.43000030517578,-3.95326816259887,31.86000061035156,-1.493669541367715,32.209999084472656,0.02317317970352506
7216,2008-10-20,32.72999954223633,32.84999847412109,31.88500022888184,32.814998626708984,11190800.0,0.011277548118045155,11.451688324474325,-0.3148108902357961,43.15125469905081,36.54820731527679,-0.8909210685825855,0.7639585433742084,0.905341427827743,-0.43480290455330106,21.918064875316368,0.9649982452392472,-1.2345460582847494,-0.4532509803771987,-3.75232333071029,2.845821369955896,-2.1027871555437443,1.196285194789347,-4.62469955444336,76.88984169408891,25.738579241905278,1.6495361751665467,10,-2.042499542236328,-0.7274990081787109,0.9912500381469727,-0.4099998474121094,-1.2849998474121094,0,0.0009165530008075073,-2.274711593279468,32.365001678466804,3.5283103971133083,32.43000030517578,-3.95326816259887,31.86000061035156,0.0009165530008075073
7217,2008-10-21,33.115001678466804,33.674999237060554,32.59999847412109,32.65999984741211,8396800.0,0.011762974079289279,-2.739103321082128,-5.3530203751908205,41.504537890519984,37.38593357795283,-1.4933165904226264,0.32389207604376935,0.5114025320255777,-0.8039376124508877,21.451312254830512,1.0750007629394673,-1.535969402633917,-0.02274885177611452,-3.297954926050977,3.2524572224987516,-1.6603518889135458,1.6148541853613168,-4.906507702636727,79.44961936999373,31.416682188402568,1.6376030371374324,10,-2.277502059936527,-1.1125011444091868,0.7112474441528249,-0.6625022888183665,-1.6600017547607528,1,-0.013589030352732068,11.451688324474325,32.72999954223633,-2.274711593279468,32.365001678466804,3.5283103971133083,32.43000030517578,-0.013589030352732068
7218,2008-10-22,32.22499847412109,33.02000045776367,31.665000915527344,32.540000915527344,12529200.0,-0.026876133451155693,1.1254869343035119,-0.6923102719742494,39.5876225736952,39.206488836920116,-0.745166852233254,1.1184464533518295,1.3882291899594463,0.09971305357821336,21.818321740392957,1.4500007629394602,-1.7585899867256032,-0.8157519340515194,-4.077744316044225,2.446240447941186,-2.4467481250478755,0.8152442569448333,-3.797844287841791,46.788933032076756,0.5979944048422396,1.630996190996353,10,-1.3874988555908097,-0.22249794006346946,1.6012506484985423,0.22750091552735086,-0.6399993896484304,2,-0.033203967048589855,-2.739103321082128,33.115001678466804,11.451688324474325,32.72999954223633,-2.274711593279468,32.365001678466804,-0.033203967048589855
7219,2008-10-23,33.080001831054695,33.35499954223633,31.85000038146973,32.334999084472656,13421000.0,0.02653230092843084,1.3243263146731967,-2.3650697539236276,42.11774585952458,41.33869519040138,-1.2679044890281155,0.16602497501182256,0.5292292793393969,-0.7380493857553532,21.317419280855248,1.504999160766598,-1.840358341878865,0.106501293182383,-3.0901340391849104,3.30313662554968,-1.4918163730012637,1.7048189593660297,-4.44293384274415,70.39811428538904,26.64635902601846,1.5983176661836482,10,-1.4300022125244176,-1.0775012969970774,1.2574977874755788,-0.11500167846680398,-2.5250015258789134,3,-0.07028423644479476,1.1254869343035119,32.22499847412109,-2.739103321082128,33.115001678466804,11.451688324474325,32.72999954223633,-0.07028423644479476
7220,2008-10-24,32.11999893188477,32.55500030517578,31.36000061035156,31.729999542236328,12256000.0,-0.029020642262138407,-1.1150488484987409,0.5234871836885215,41.705783710952375,41.45211089969014,0.19287298553052068,0.9639845224621197,1.47238591254321,0.22843811398589509,21.059878828945504,1.7200012207031357,-1.8373537370875503,-0.7192515373229895,-3.815985975361059,2.37748290071508,-2.2676187563420243,0.8291156816960452,-3.281413693624227,32.82932062096419,-12.799686891102446,1.5483672190190352,10,0.19250106811522727,-0.11749839782715554,2.3625011444091726,0.9250011444091726,-0.9749984741211009,4,0.007160633558054075,1.3243263146731967,33.080001831054695,1.1254869343035119,32.22499847412109,-2.739103321082128,33.115001678466804,0.007160633558054075
7221,2008-10-27,31.854999542236328,32.59999847412109,31.57999992370605,31.80500030517578,7514200.0,-0.008250292604629728,-3.079994201660084,0.1282033725889096,43.315725692822284,41.596397735457806,0.5221924514799028,1.1127667417045046,1.7088918053182311,0.5006823697039238,21.148705925493417,1.0199985504150355,-1.4731730915919812,-0.8742508888244629,-3.9453412801131904,2.1968395024642646,-2.409796084468823,0.6612943068199009,-2.822957744023782,21.382255962218874,-28.778480272958046,1.5355451956443633,10,0.4575004577636719,-0.10499954223632812,2.717500686645508,1.580000877380371,-0.47500038146972656,0,0.012399951763927719,-1.1150488484987409,32.11999893188477,1.3243263146731967,33.080001831054695,1.1254869343035119,32.22499847412109,0.012399951763927719
7222,2008-10-28,33.790000915527344,33.790000915527344,31.29999923706055,32.375,10573400.0,0.060744040216525796,2.5194347242366515,28.30045014114595,54.338067607130306,43.23365364795657,-1.302039475294798,-0.9139877179633373,-0.2111063059031011,-1.4013782198587634,21.016618021994034,2.4900016784667933,-0.9400950340746661,1.0892504692077623,-1.9282313100909079,4.106732248506429,-0.41949042044156926,2.5979913588570973,-4.572240819760879,100.0,44.21002834268029,1.508740889649334,10,-1.4200000762939453,-2.0400009155273438,0.7824993133544922,-0.2525005340576172,-2.9400005340576136,1,-0.06939926478739866,-3.079994201660084,31.854999542236328,-1.1150488484987409,32.11999893188477,1.3243263146731967,33.080001831054695,-0.06939926478739866
7223,2008-10-29,33.404998779296875,34.5,33.34999847412109,33.80500030517578,9985200.0,-0.011393966433826064,-3.509791015303506,-0.28268640782457255,64.66397753625401,45.91643301521909,-0.7541375896606581,-0.6966229409748053,0.1931165970528852,-0.9916466477973387,19.7745516542574,1.1500015258789134,-0.7646677293499593,0.7879984855651827,-2.0383634747708825,3.6143604459012444,-0.6251824946028464,2.2011794657332153,-3.912904234344758,65.7812200114202,3.6312303964062522,1.413180980168031,10,-0.5049991607666016,-1.654998779296875,1.167501449584961,0.23000144958496094,-1.4699993133544886,2,-0.05837446271063351,2.5194347242366515,33.790000915527344,-3.079994201660084,31.854999542236328,-1.1150488484987409,32.11999893188477,-0.05837446271063351
7224,2008-10-30,33.790000915527344,34.34000015258789,33.21500015258789,34.06999969482422,8492600.0,0.011525285145918884,1.7439034602108319,0.6999942779759294,72.40887883030979,49.19928826669549,-1.0347510715228552,-1.2197717315817016,-0.18375258290737406,-1.3521439379408804,18.407492400298235,1.125,-0.6155670046171693,1.2210005760192857,-1.4827859295336339,3.9247870815722017,-0.13089267675717053,2.5728938287957455,-3.8972739341713947,77.8125339001336,9.354657862386077,1.3518932527764582,10,-0.8900012969970703,-2.0400009155273438,0.7637491226196289,-0.11500072479248047,-1.4000015258788991,3,-0.06525604531846685,-3.509791015303506,33.404998779296875,2.5194347242366515,33.790000915527344,-3.079994201660084,31.854999542236328,-0.06525604531846685
7225,2008-10-31,33.86999893188477,34.24499893188477,33.5,33.5,7651000.0,0.0023675055989911264,-3.027032878661385,-1.3214305177111971,63.124583635038306,51.41854703736076,-0.9820920226213232,-1.4700441060203886,-0.25838889121313,-1.403091033572771,16.73543546852295,0.7449989318847727,-0.3860796758175411,1.3612486839294533,-1.1545811871336369,3.877078554992547,0.10333374839790821,2.6191636194609984,-3.608690109037301,80.31247131527174,9.937111835113868,1.2579149355315469,10,-0.9699993133544993,-2.1199989318847727,0.7162513732910085,-0.19499874114990945,-3.3549995422363317,4,-0.09787418751845,1.7439034602108319,33.790000915527344,-3.509791015303506,33.404998779296875,2.5194347242366515,33.790000915527344,-0.09787418751845
7226,2008-11-03,33.950000762939446,34.174999237060554,33.625,33.834999084472656,4740400.0,0.0023620263825683274,-1.0560725006595773,0.31081624447122536,61.492728653474224,53.63945712213346,-0.9731774142614356,-1.6578867616795634,-0.33811399988123014,-1.4500085422023048,16.694178789986243,0.549999237060554,-0.1937185054157453,1.4557505607604924,-1.0211072202692932,3.932608341790278,0.21732167024560312,2.694179451275385,-3.349596645919771,82.81252793967033,12.887507050153317,1.2384288905148924,11,-1.0500011444091726,-2.200000762939446,0.6875000000000071,-0.27500057220458274,-3.470001220703118,0,-0.082621509341401,-3.027032878661385,33.86999893188477,1.7439034602108319,33.790000915527344,-3.509791015303506,33.404998779296875,-0.082621509341401
7227,2008-11-04,33.830001831054695,34.5,33.564998626708984,34.174999237060554,7476600.0,-0.0035345781793250097,-1.1371366789172064,-2.9999336584073237,63.41960564200116,56.28745524083411,-0.8281819325085493,-1.5936021083578211,-0.2122958803110464,-1.3039934009332441,17.34273475823048,0.9350013732910156,-0.028851930939381987,1.3192515373230052,-1.1900016926735688,3.828504767319579,0.06462492232471817,2.573878152321292,-2.917630043396592,47.860058482136786,-20.490675514056626,1.254626614998287,11,-0.9300022125244212,-2.0800018310546946,0.8199987411498952,-0.15500164031983132,-3.5800018310546946,1,-0.07242100318301137,-1.0560725006595773,33.950000762939446,-3.027032878661385,33.86999893188477,1.7439034602108319,33.790000915527344,-0.07242100318301137
7228,2008-11-05,32.880001068115234,33.985000610351555,32.75,33.794998168945305,7499600.0,-0.028081605424785883,-1.1021300634051674,2.6521854509669294,52.91450793203722,57.48709547111329,0.2508851495082425,-0.6576286204032442,0.736151025511333,-0.32373607247890845,16.81754395067077,1.2350006103515554,0.09167382577050631,0.3567507743835421,-2.157489565230243,2.870991113997327,-0.900369395423354,1.6138709441904346,-1.6806190234697809,7.428632463727679,-56.20170262360889,1.2571201698068928,11,0.019998550415039062,-1.1300010681152344,1.7699995040893555,0.7949991226196289,-2.3100013732910156,2,-0.06173967824514637,-1.1371366789172064,33.830001831054695,-1.0560725006595773,33.950000762939446,-3.027032878661385,33.86999893188477,-0.06173967824514637
7229,2008-11-06,31.96999931335449,33.21500015258789,31.82500076293945,32.669998168945305,8237200.0,-0.02767645149632314,-1.8080910444799645,0.7650284956704112,47.69409435624035,58.15246332058973,1.1028512686067167,0.4204194208920775,1.626255553894783,0.6178448336699383,14.886767184845832,1.389999389648441,0.18570241342232663,-0.6462509155273501,-2.909737009310742,1.617235178256042,-1.7779939624190426,0.4854921313643459,-0.5065678322806697,5.420508103560141,-54.393140417702334,1.1317430468916954,11,0.9300003051757848,-0.21999931335448863,2.680001258850101,1.7050008773803746,-1.9200000762939382,3,-0.0010947716034976906,-1.1021300634051674,32.880001068115234,-1.1371366789172064,33.830001831054695,-1.0560725006595773,33.950000762939446,-0.0010947716034976906
7230,2008-11-07,32.970001220703125,32.970001220703125,31.899999618530273,32.189998626708984,6104000.0,0.03127938469898295,1.743584727567943,-1.1142912417132436,51.3043541358278,59.040088703145905,0.2638485153894905,-0.2859001770169698,0.6146648741783807,-0.35969098801331256,11.993073742327873,1.0700016021728516,0.41271809916795377,0.15800094604492188,-1.364620152501253,1.6806220445911002,-0.6033096032281691,0.9193114953180128,-1.2636442581152103,42.80376763852354,-14.236425003877407,0.7613105492730884,11,-0.07000160217285156,-1.220001220703125,1.5024986267089844,0.7949991226196289,-2.345001220703125,4,-0.017591804961489488,-1.8080910444799645,31.96999931335449,-1.1021300634051674,32.880001068115234,-1.1371366789172064,33.830001831054695,-0.017591804961489488
7231,2008-11-10,32.865001678466804,33.84999847412109,32.439998626708984,33.43000030517578,5671200.0,-0.0031846993736350804,1.0071244138784987,-0.7243548047908435,48.598657417326656,58.40237645983439,0.5891375967200148,-0.10185058343691367,0.7272488546375442,-0.23380539552467638,10.603157989402682,1.4099998474121023,0.5501056316759687,-0.0004986763000403016,-1.4458946970759499,1.4448973444758693,-0.7231966866879915,0.7221993340879109,-1.0400009155273544,38.87854998680933,-14.693858290401785,0.7226980103879541,11,0.2974987030029226,-1.4550018310546946,1.6587486267089773,1.0499992370605398,-2.1900024414062536,0,-0.07150470618591476,1.743584727567943,32.970001220703125,-1.8080910444799645,31.96999931335449,-1.1021300634051674,32.880001068115234,-0.07150470618591476
7232,2008-11-11,32.834999084472656,33.169998168945305,32.40999984741211,32.669998168945305,7392600.0,-0.0009129040761256535,-1.218981110220063,-0.2920377284604277,53.784115084351534,57.19350285406744,0.5245936457917608,-0.02384639043177117,0.7446561521296502,-0.18471539403982717,10.158128688934964,0.759998321533196,0.7766488730162919,-0.06175127029418803,-1.4741231485850577,1.3506206079966816,-0.7679372094396228,0.6444346688512468,-0.9349994659423828,46.75918485565103,-7.354394448324648,0.7061859391454356,11,0.3275012969970703,-1.4874992370605469,1.688751220703125,1.0800018310546875,-2.7599983215332067,1,-0.0717222356601187,1.0071244138784987,32.865001678466804,1.743584727567943,32.970001220703125,-1.8080910444799645,31.96999931335449,-0.0717222356601187
7233,2008-11-12,31.895000457763672,32.834999084472656,31.76000022888184,32.834999084472656,7976800.0,-0.028627947401207665,1.2872349491711061,-5.696929763721029,42.72560072612617,53.895360842491485,1.3721723124862422,0.9685677526655496,1.6721601516318003,0.7660646063486709,9.733436528108125,1.0749988555908168,0.9862272585758518,-1.0034998893737779,-2.410539679064584,0.40353990031702835,-1.7070197842191845,-0.2999799945283712,2.604999542236328,6.459346518081817,-43.7108931203678,0.7035198948454033,11,1.234999656677246,-0.6450004577636719,2.635000228881836,2.020000457763672,-2.395000457763672,2,-0.05157549566246378,-1.218981110220063,32.834999084472656,1.0071244138784987,32.865001678466804,1.743584727567943,32.970001220703125,-0.05157549566246378
7234,2008-11-13,33.389999389648445,33.450000762939446,31.584999084472656,32.09000015258789,10068000.0,0.04687251639530454,1.6267592580155705,-1.3829799322281593,57.31566415225022,53.24992534440392,-0.20733758817421943,-0.4751858830974953,0.17839603164114948,-0.7013665770037321,8.602846039239873,1.8650016784667898,0.9178083284652132,0.4434990882873606,-0.9617440046578949,1.8487421812326161,-0.25912245818526713,1.1461206347599884,1.0552006149291913,79.69098417531836,26.19837502044477,0.7026215464726281,11,-0.3474998474121165,-2.1399993896484446,0.42625045776366477,0.5250015258788991,-4.204999923706058,3,-0.08445641648314861,1.2872349491711061,31.895000457763672,-1.218981110220063,32.834999084472656,1.0071244138784987,32.865001678466804,-0.08445641648314861
7235,2008-11-14,33.115001678466804,34.40999984741211,32.875,32.900001525878906,9475800.0,-0.008235930404565828,-10.584764427298508,0.1653848298203909,57.24971938510114,52.77847987014025,-0.05665692817893131,-0.148745365112525,0.43679032628143233,-0.39046019421400047,7.979916370296358,1.5349998474121094,0.7321658070564254,0.13100137710571857,-1.2487004045117729,1.5107031587232065,-0.5588495137030236,0.8208522679144608,-1.5300025939941477,54.159369231538136,-3.2547403747669676,0.689850890808744,11,-0.07250213623047586,-1.865001678466804,-0.3787517547607493,-0.2525014877319407,-4.100002288818363,4,-0.0925563124280101,1.6267592580155705,33.389999389648445,1.2872349491711061,31.895000457763672,-1.218981110220063,32.834999084472656,-0.0925563124280101
7236,2008-11-17,32.759998321533196,33.689998626708984,32.5,32.669998168945305,8255400.0,-0.01072031825275277,-4.5349225077848905,0.4186050637852277,42.75667088375324,50.48259823033493,0.12493060671824452,0.2198947776315876,0.7608901943947401,0.0013866227546444065,7.214230111291259,1.1899986267089844,0.4065265159069398,-0.2255019187927303,-1.6041058109459954,1.1531019733605348,-0.9148038648693628,0.46380002728390224,-1.1749992370605398,41.592882114408226,-10.00336451459799,0.6893019460766328,11,0.2375011444091868,-0.697498321533196,-0.8837480545043874,-0.7574977874755788,-3.534997940063466,0,-0.06517089227473671,-10.584764427298508,33.115001678466804,1.6267592580155705,33.389999389648445,1.2872349491711061,31.895000457763672,-0.06517089227473671
7237,2008-11-18,32.665000915527344,33.0,31.875,32.764999389648445,9476000.0,-0.0028997988666993324,2.9473705344594503,-1.1110922731319401,44.57479851193324,49.55596385032337,0.04167656325363822,0.29455255056875274,0.8356546159413369,0.14095287761483632,7.079825696333873,1.125,0.22107807966550297,-0.2979992866516099,-1.6823806187250767,1.0863820454218533,-0.9901899526883398,0.39419137938511994,-1.0235018157958997,38.23014298696792,-11.093780791110987,0.6921906660367323,11,0.33249855041503906,0.05999946594238281,-0.7887506484985352,-0.6625003814697266,-3.3100013732910156,1,-0.06092152526225225,-4.5349225077848905,32.759998321533196,-10.584764427298508,33.115001678466804,1.6267592580155705,33.389999389648445,-0.06092152526225225
7238,2008-11-19,31.15500068664551,33.0,31.13500022888184,32.490001678466804,11748800.0,-0.04622685401989546,-1.7127231768199704,13.35021362630564,33.41724545303305,47.96964730552256,1.4318245884426908,1.8132472242186246,2.3074583654674505,1.680008620333279,6.527739731482585,1.8649997711181605,-0.0031632503603091777,-1.7544996261596673,-3.328659477543173,-0.18033977477616148,-2.5415795518514237,-0.9674197004679108,3.254999160766598,0.6107010715514994,-43.24617386726372,0.787079925691753,11,1.6174993515014613,1.5699996948242152,0.7212495803832972,0.8474998474121058,-1.8050003051757812,2,-0.034665379550737785,2.9473705344594503,32.665000915527344,-4.5349225077848905,32.759998321533196,-10.584764427298508,33.115001678466804,-0.034665379550737785
7239,2008-11-20,30.7549991607666,32.205001831054695,30.649999618530273,31.0049991607666,10998600.0,-0.012839079347232052,-5.76089264093679,0.18726577847626483,31.155487933633026,45.730884394167575,1.8342440333764998,2.139845445509586,2.6454522254634867,2.105677454981617,6.334791761121644,1.5550022125244212,-0.26397348422928957,-2.0382510185241713,-3.8800421350123173,-0.19645990203602537,-2.959146576768248,-1.1173554602800984,3.5895006942749035,2.79254084693376,-34.94711271788388,0.9208955582440732,11,1.7750005722045898,1.8200006484985352,1.121251106262207,1.2475013732910156,-0.8999996185302734,3,-0.040806346773293756,-1.7127231768199704,31.15500068664551,2.9473705344594503,32.665000915527344,-4.5349225077848905,32.759998321533196,-0.040806346773293756
7240,2008-11-21,32.34999847412109,32.505001068115234,30.190000534057614,31.3799991607666,12742400.0,0.05186146502612132,2.617175614037426,-3.8799972534179403,41.820031367880645,44.97770372200692,0.15874189667724892,0.5933836982957175,1.0011875245784765,0.5488347871674151,5.927534824874885,2.3150005340576207,-0.33557203724372897,-0.4547516822815041,-2.2816549463474445,1.3721515817844363,-1.3682033143144778,0.4586999497514661,1.8467213714599708,61.71426049055927,28.450136527115177,0.9134516320329706,11,-0.04999828338622336,-0.004998207092278051,-0.6437482833862234,-0.34749794006346946,-1.9749984741210866,4,-0.09783614087990122,-5.76089264093679,30.7549991607666,-1.7127231768199704,31.15500068664551,2.9473705344594503,32.665000915527344,-0.09783614087990122
7241,2008-11-24,32.25,33.075000762939446,31.76499938964844,33.075000762939446,9864400.0,-0.0030911430861760847,2.17575796808607,-0.8505168525185858,41.9057300961569,43.65788316776307,0.1814047981951461,0.7636443561057931,1.065055837925101,0.6853587485604038,5.3583423276437365,1.310001373291005,-0.2895369996378889,-0.5745001792907729,-2.366376821899273,1.217376463317727,-1.470438500595023,0.3214381420134771,1.7063166868896502,71.40378864859919,38.33417379767451,0.8959383213042504,11,0.05000019073486328,0.0950002670288086,-0.5749998092651367,-0.2474994659423828,-2.0699996948242188,0,-0.10031009644500954,2.617175614037426,32.34999847412109,-5.76089264093679,30.7549991607666,-1.7127231768199704,31.15500068664551,-0.10031009644500954
7242,2008-11-25,31.44499969482422,32.810001373291016,30.96999931335449,32.810001373291016,11804600.0,-0.02496124977289249,1.6959703991034827,1.6545459589677813,42.537695669337424,43.63700482811987,0.8588117148905567,1.4587459717750733,1.8173792739852246,1.5182631800013269,5.909275160471507,1.840002059936527,-0.37932838224558907,-1.2622504234313965,-3.0945502388640023,0.5700493920012093,-2.1784003311476994,-0.3461005157150936,2.285338022895509,43.50083401043671,6.890886426830022,0.916149907716303,11,0.8550004959106445,0.9000005722045898,-0.09999942779541016,0.5575008392333984,-1.0450000762939453,1,-0.0705994382222842,2.17575796808607,32.25,2.617175614037426,32.34999847412109,-5.76089264093679,30.7549991607666,-0.0705994382222842
7243,2008-11-26,31.45499992370605,31.46999931335449,30.665000915527344,31.05500030517578,6848000.0,0.0003180228646488814,2.7441925453441014,-0.2930396532402504,47.045327707220345,42.49585633422766,0.8714790731395858,1.3651586746906936,1.7345508171632638,1.5335546024425462,6.529086614354254,0.8049983978271449,-0.4393979213274193,-1.1547502517700217,-3.0375496789214047,0.7280491753813614,-2.096149965345713,-0.21335053819433014,2.062917562993949,43.84746236705588,3.1562605675001123,0.9413997135756915,11,0.8450002670288121,0.8900003433227575,-0.03499984741210582,0.547500610351566,-1.6949996948242116,2,-0.06676205330037399,1.6959703991034827,31.44499969482422,2.17575796808607,32.25,2.617175614037426,32.34999847412109,-0.06676205330037399
7244,2008-11-28,31.584999084472656,31.63999938964844,31.03499984741211,31.3799991607666,2517800.0,0.004132861582639258,2.8412604222801523,0.5125002980235126,41.17270494461758,40.70952139639615,0.5123988929333976,1.118860917215116,1.533021893148792,1.4217964009118091,7.227682150077354,0.6049995422363317,-0.5564088812223389,-0.9145009994506808,-2.7642495643876828,0.9352475654863213,-1.8393752819191818,0.010373283017820256,1.7332433850688034,48.35349877790879,7.601961960361585,0.9248742824685016,11,0.35500049591064453,0.7600011825561523,-0.16499900817871094,0.41750144958496094,-2.164999008178711,4,-0.07076139837856332,2.7441925453441014,31.45499992370605,1.6959703991034827,31.44499969482422,2.17575796808607,32.25,-0.07076139837856332
7245,2008-12-01,30.55500030517578,31.54999923706055,30.51499938964844,30.959999084472656,7230800.0,-0.03261037863392646,-3.2680352367469556,-1.9756045367001926,36.830089751988,40.05101238175558,1.2751706879357734,1.9897922469736429,2.4715999587893904,2.4578450487585215,8.08252987531968,1.0699996948242152,-0.5220830267019281,-1.778749847412108,-3.7039734342410853,0.14647373941686936,-2.7413616408265966,-0.8161380539976193,2.5755476482366504,1.562534924577681,-37.79727795594555,0.9626117934144878,12,1.0775003433227468,1.7899999618530273,1.271249771118164,1.447500228881836,-1.3000011444091797,0,-0.022909532186156767,2.8412604222801523,31.584999084472656,2.7441925453441014,31.45499992370605,1.6959703991034827,31.44499969482422,-0.022909532186156767
7246,2008-12-02,31.145000457763672,31.32999992370605,30.42499923706055,31.32999992370605,7590800.0,0.019309446790872764,8.783819450888508,0.45679018159896645,40.94319572884477,39.64750096141241,0.4827587280458907,1.2425815940741458,1.8256148743928335,1.8800216004430723,9.003905818223343,0.9050006866455007,-0.7478633025297228,-1.048499679565431,-2.8845862672194187,0.7875869080885529,-1.9665429733924213,-0.13045638573844087,1.8091146504874729,30.18870338795986,-7.8949536164114384,0.918043293826992,12,0.4875001907348562,1.1999998092651367,1.0124998092651367,0.8575000762939453,-2.0799999237060582,1,-0.02472308384801225,-3.2680352367469556,30.55500030517578,2.8412604222801523,31.584999084472656,2.7441925453441014,31.45499992370605,-0.02472308384801225
7247,2008-12-03,31.3799991607666,31.420000076293945,30.60000038146973,30.670000076293945,6155800.0,0.007545310629281099,1.075946188687254,-3.8378439681214847,47.01448325413132,41.15830516153444,0.05175635125733535,0.8586470345833277,1.5381418535864384,1.657891352304027,9.679738623745804,0.8199996948242152,-0.9662926381625496,-0.6910008430480943,-2.3890980251008713,1.0070963390046828,-1.5400494340744828,0.15804774797829424,1.4082690730329332,78.60080689471094,35.00841235355273,0.8490485910263889,12,0.2525014877319265,0.965001106262207,0.6512508392333984,0.6225013732910156,-1.4449996948242152,2,-0.03824088233536793,8.783819450888508,31.145000457763672,-3.2680352367469556,30.55500030517578,2.8412604222801523,31.584999084472656,-0.03824088233536793
7248,2008-12-04,30.85000038146973,31.73500061035156,30.60000038146973,31.17499923706055,8933600.0,-0.01688970023809022,-1.7515195231852825,-0.45774545728070837,33.420359293961695,41.409957534904294,0.5966892717289873,1.2951695215634693,2.003912486921916,2.1915003119144707,10.451707170623878,1.1350002288818288,-1.0448998930227837,-1.1194995880126903,-2.856229661569987,0.61723048554461,-1.9878646247913387,-0.25113455123404194,1.782371790345291,32.44280144084768,-6.311412301145943,0.8683650367786495,12,0.7825002670287979,1.4949998855590785,1.210000038146969,1.152500152587887,-1.1350002288818395,3,-0.014586734436792814,1.075946188687254,31.3799991607666,8.783819450888508,31.145000457763672,-3.2680352367469556,30.55500030517578,-0.014586734436792814
7249,2008-12-05,31.934999465942386,32.0,30.51000022888184,30.875,6936800.0,0.035170148170382776,1.5042001721421379,-3.261548303040629,43.034221725905944,41.54486757468488,-0.3389705907243261,0.2186227975306032,0.857586990035184,1.1177346464440312,10.478669538776604,1.4899997711181605,-1.1195979531605147,-0.03275051116942862,-1.7695489990609836,1.70404797672213,-0.9011497551152097,0.8356487327763489,0.5508304076071902,95.87298396374729,56.627404644632826,0.8683992439457785,12,-0.18499946594238637,0.41000080108642223,0.39000034332275035,0.06750106811523082,-2.5599994659423864,4,-0.06810706978029268,-1.7515195231852825,30.85000038146973,1.075946188687254,31.3799991607666,8.783819450888508,31.145000457763672,-0.06810706978029268
7250,2008-12-08,32.389999389648445,32.654998779296875,31.90999984741211,32.485000610351555,8638400.0,0.014247688470804487,2.425301669706749,-0.08962383827113583,47.841311117560515,42.20437657706306,-0.8802694063502017,-0.2973000719754495,0.3330329305556248,0.6752111198232811,10.277766630546433,0.7449989318847656,-0.9525071139683448,0.45124950408936115,-1.233680267724182,2.1361792759029044,-0.39121538181741045,1.2937143899961328,-2.199998855590831,88.11661685891292,47.136878030598574,0.8424648859067708,12,-0.7724990844726634,-0.04499912261963601,-0.06499958038330789,-0.3874988555908274,-2.864999771118171,0,-0.09169494811116563,1.5042001721421379,31.934999465942386,-1.7515195231852825,30.85000038146973,1.075946188687254,31.3799991607666,-0.09169494811116563
7251,2008-12-09,30.51499938964844,32.490001678466804,30.440000534057614,32.299999237060554,13484800.0,-0.057888238201055264,-1.1188669053401763,18.789230645682256,39.613513839249684,41.87946748483109,0.8076746454855268,1.467875432886192,2.1394355161826546,2.5565416035191753,11.21499049607328,2.0500011444091903,-0.7600347735923947,-1.3062503814697237,-3.0460744590011437,0.4335736960616927,-2.176162420235432,-0.4363383427040155,-0.2756988906860407,3.385955530756014,-36.374260788573906,0.8699120387657082,12,1.0249996185302699,1.8300008773803675,1.8100004196166957,1.4875011444091761,-0.2249984741210973,1,-0.04129117660442316,2.425301669706749,32.389999389648445,1.5042001721421379,31.934999465942386,-1.7515195231852825,30.85000038146973,-0.04129117660442316
7252,2008-12-10,30.479999542236328,30.71999931335449,30.0049991607666,30.71500015258789,9123000.0,-0.001146971919127271,4.836761385753352,0.13165301425222284,46.197174199391206,41.785228206183405,0.7726458792630737,1.388592321398633,2.0941843420796715,2.598371350655043,12.277109867942814,0.7150001525878871,-0.7808718329202762,-1.2235002517700195,-2.992957826256017,0.5459573227159815,-2.1082290390130183,-0.3387714645270208,2.174999237060547,17.924545277224166,-25.681244153951827,0.884728787243,12,0.8499994277954102,1.7725000381469727,1.8450002670288086,1.522500991821289,-0.5849990844726562,2,-0.046423852671583554,-1.1188669053401763,30.51499938964844,2.425301669706749,32.389999389648445,1.5042001721421379,31.934999465942386,-0.046423852671583554
7253,2008-12-11,30.25,30.809999465942386,30.17499923706055,30.4950008392334,6009200.0,-0.007545916853365364,-2.215171781066718,1.042554054931498,47.099370431972666,42.443746593667306,0.9093707436012366,1.5695029224177972,2.21639430326276,2.8218774806481264,12.851721325630782,0.6350002288818359,-0.8106830947083523,-1.3712497711181655,-3.252617881057411,0.5101183388210799,-2.311933826087788,-0.4305657161485428,2.3519987869262664,9.24531601892378,-37.890417418641185,0.940684054969623,12,1.0799989700317383,1.9574995040893555,2.0749998092651367,1.7525005340576172,-0.41500091552734375,3,-0.010413240795293044,4.836761385753352,30.479999542236328,-1.1188669053401763,30.51499938964844,2.425301669706749,32.389999389648445,-0.010413240795293044
7254,2008-12-12,30.56999969482422,30.59499931335449,29.76000022888184,30.0,6244200.0,0.010578502308238535,1.6935500741406229,-2.3265213972643264,38.02153072708308,42.57612892423342,0.4808150549991339,1.0829257563538022,1.800739637129368,2.4951035483127484,14.087845509583879,0.8349990844726491,-0.7876610825031776,-0.910250091552733,-2.650901810404605,0.830401627299139,-1.7805759509786654,-0.039924232126796966,1.9800590995788525,27.97927017359837,-16.597221176043877,0.8703258594259351,12,0.6374998092651367,1.515000343322754,1.755000114440918,1.4325008392333984,-0.6199989318847692,4,-0.027968581968323858,-2.215171781066718,30.25,4.836761385753352,30.479999542236328,-1.1188669053401763,30.51499938964844,-0.027968581968323858
7255,2008-12-15,30.04999923706055,30.665000915527344,29.790000915527344,30.665000915527344,6883200.0,-0.01701015580486609,1.8455206892487859,-1.0789508907657444,35.98724675373904,42.025467926999454,1.0299589903777147,1.4351092655963704,2.206593125585993,3.0105861980776005,14.97028129438518,0.875,-0.8394234427588003,-1.2770004272460902,-2.9500289334342646,0.3960280789420807,-2.1135146803401774,-0.440486174152003,2.3884572147216723,10.622668651798657,-29.297933478415878,0.8365142530940858,12,1.157500267028805,2.0350008010864222,2.2750005722045863,1.9525012969970668,-0.38999938964844105,0,-0.022462537577307984,1.6935500741406229,30.56999969482422,-2.215171781066718,30.25,4.836761385753352,30.479999542236328,-0.022462537577307984
7256,2008-12-16,30.625,30.90500068664551,29.915000915527344,30.07500076293945,7185000.0,0.019134801249189426,-1.2758643369215,-0.894305261786773,44.61942112682825,41.759349912854674,0.4173253134614292,0.7293530222140525,1.54869212381125,2.438516825168236,16.1191143560848,0.9899997711181676,-0.839139165207353,-0.5952497482299819,-2.1516811119516035,0.9611816154916362,-1.3734654300907927,0.18296593363082891,1.706318202866207,75.54580133597611,34.58772641947721,0.7782156818608091,12,0.5824995040893555,1.4600000381469727,1.6999998092651367,1.3775005340576172,-0.9200000762939489,1,-0.03591837980309309,1.8455206892487859,30.04999923706055,1.6935500741406229,30.56999969482422,-2.215171781066718,30.25,-0.03591837980309309
7257,2008-12-17,30.67499923706055,31.09499931335449,30.065000534057614,30.85000038146973,9612200.0,0.001632628148915849,2.09774530977976,-0.31818434029920933,44.90860780126114,43.03582196922128,0.2869845501226074,0.5508669865407505,1.4385205358015263,2.3922485067380954,17.27863586298169,1.029998779296875,-0.7017573019267012,-0.4457504272460895,-1.861359662124432,0.969858807632253,-1.153555044685259,0.26205419019307996,1.5534662468462805,68.53929855241464,26.792261882763384,0.7078046174391707,12,0.532500267028805,1.4100008010864222,1.6112508773803675,1.3275012969970668,-0.4599990844726598,2,-0.012550882839731714,-1.2758643369215,30.625,1.8455206892487859,30.04999923706055,1.6935500741406229,30.56999969482422,-0.012550882839731714
7258,2008-12-18,30.07500076293945,31.17499923706055,29.875,31.0,8718600.0,-0.01955985294357243,1.0392181502125704,5.285675360486555,40.71340996204536,42.777953995458994,0.8554478114877497,1.1234035034587357,1.9981809576781622,2.9877366822210725,18.007542987852876,1.2999992370605504,-0.6582353341618798,-0.9917489051818897,-2.4822703818057157,0.49877257144193976,-1.7370096434938027,-0.24648816686997677,2.054726110766385,22.26153744539065,-17.879421116094782,0.7452607383119145,12,1.132498741149906,2.009999275207523,2.1799993515014684,1.9274997711181676,0.07999992370606179,3,-0.0059850474018137145,2.09774530977976,30.67499923706055,-1.2758643369215,30.625,1.8455206892487859,30.04999923706055,-0.0059850474018137145
7259,2008-12-19,29.5,30.47500038146973,29.38500022888184,30.2450008392334,9613600.0,-0.01911889437582348,-1.235896874101362,0.8054069769839505,43.127029743224746,42.25414495386613,1.1719645929142928,1.68600443094099,2.606570001943247,3.552841862103932,18.57109514924652,1.0900001525878906,-0.724254126379833,-1.5039997100830078,-3.14759159132241,0.13959217115639078,-2.325795650702709,-0.6822037694633067,2.5349378079128755,6.424571778683304,-37.00192466347393,0.8217959406196997,12,1.4375009536743235,2.3975000381469727,2.690000057220459,2.502500534057617,0.5499992370605504,4,0.011355901168564664,1.0392181502125704,30.07500076293945,2.09774530977976,30.67499923706055,-1.2758643369215,30.625,0.011355901168564664
7260,2008-12-22,29.184999465942386,29.5,28.7450008392334,29.5,9110000.0,-0.010677984205342828,3.7936373379513295,0.42281903250169134,36.75674254567784,41.93672592124703,1.100226092195939,1.8463994752516655,2.9859978942300494,3.859048374782521,19.01609817648003,0.7549991607666016,-0.63790216458316,-1.6607502937316845,-3.366950200058721,0.0454496125953483,-2.5138502468952026,-0.8076503405681663,2.6909420872286276,18.106951309203513,-25.878941104417375,0.8530999531635172,12,0.7750005722045863,2.3925008773803675,2.9612503051757777,2.817501068115231,0.3900012969970632,0,0.02621214017460538,-1.235896874101362,29.5,1.0392181502125704,30.07500076293945,2.09774530977976,30.67499923706055,0.02621214017460538
7261,2008-12-23,29.01499938964844,29.625,28.940000534057614,29.30500030517578,5050800.0,-0.005824912777275482,-2.113643654144561,0.9206362662048662,33.878659295916364,40.56800204308316,1.1567160966736694,1.8568148237730533,3.1314463691408,4.019495959188813,19.942468612629334,0.6849994659423864,-0.729755994846812,-1.6690003395080524,-3.4272457450553695,0.08924506603926119,-2.548123042281709,-0.7898776367343956,2.610466906407563,11.111058783267884,-27.3191278257899,0.8791227027736569,12,0.9450006484985316,2.2025003433227504,3.131250381469723,2.987501144409176,0.6300010681152308,1,0.022229897340400484,3.7936373379513295,29.184999465942386,-1.235896874101362,29.5,1.0392181502125704,30.07500076293945,0.022229897340400484
7262,2008-12-24,29.22500038146973,29.309999465942386,29.0049991607666,29.21500015258789,1660800.0,0.0072376700409724215,2.3889224443949,-0.03448343900451137,38.41767539995868,39.60336926174828,0.8381081529462655,1.551516530626781,2.8854490996919218,3.7903686209011447,20.388729517989134,0.3050003051757848,-0.9213640275756703,-1.3479993820190401,-3.1826033751609764,0.48660461112289255,-2.2653013785900065,-0.4306973854480738,2.1700286780404667,19.753080605548387,-18.631652052763275,0.9173019965709663,12,0.7349996566772425,1.6850004196166921,3.3049993515014613,2.777500152587887,1.0249996185302699,2,0.016424278390793967,-2.113643654144561,29.01499938964844,3.7936373379513295,29.184999465942386,-1.235896874101362,29.5,0.016424278390793967
7263,2008-12-26,29.354999542236328,29.489999771118164,29.190000534057614,29.40500068664551,1638800.0,0.004448217590067971,1.7272743035988636,-4.999999999998579,28.7128700406177,38.56907362991879,0.634529653269361,1.3240064750012088,2.7315053208302373,3.637813090818625,20.58190691613595,0.2999992370605504,-0.8728532927182471,-1.1130002021789558,-2.9752295555467825,0.7492291511888709,-2.044114878862871,-0.18188552549504067,1.8280272596517264,35.26004996593225,3.975878140789348,0.9311146766839138,12,0.6050004959106445,1.555001258850094,3.5062503814697266,2.647500991821289,0.18000030517578125,4,0.029296563575624823,2.3889224443949,29.22500038146973,-2.113643654144561,29.01499938964844,3.7936373379513295,29.184999465942386,0.029296563575624823
7264,2008-12-29,29.35000038146973,29.489999771118164,29.045000076293945,29.30500030517578,4524200.0,-0.00017030014800056836,1.7384693033164509,-0.8999809269502265,22.905528422391072,37.115549370880125,0.5009532588295365,1.2152884107961803,2.6936324814740296,3.616006028496397,20.98795751548419,0.44499969482421875,-0.9176936664745412,-1.0062494277954066,-2.85443433374898,0.8419354781581667,-1.9303418807721933,-0.08215697481861994,1.6379843434059502,68.7500135465235,42.810121567106926,0.9240924529767868,12,0.6099996566772425,1.5600004196166921,3.3987498283386195,2.652500152587887,0.20499992370605113,0,0.02742760799703503,1.7272743035988636,29.354999542236328,2.3889224443949,29.22500038146973,-2.113643654144561,29.01499938964844,0.02742760799703503
7265,2008-12-30,29.854999542236328,29.864999771118164,29.270000457763672,29.270000457763672,4087200.0,0.017206104061430638,-1.0341888701957562,12.99995761454566,42.21697901015747,36.8486113579167,-0.03868348197073246,0.6905636242906006,2.152840947783268,3.0946889777279836,20.89746013018102,0.5949993133544922,-0.9487200492391281,-0.46625022888183665,-2.32506934402997,1.392568886266293,-1.3956597864559015,0.4631593286922282,0.9535464717879698,98.91889328324048,67.22924399793857,0.9294095575740655,12,0.10500049591064453,1.055001258850094,2.697500228881836,2.147500991821289,-0.4349994659423828,1,0.006531559129597575,1.7384693033164509,29.35000038146973,1.7272743035988636,29.354999542236328,2.3889224443949,29.22500038146973,0.006531559129597575
7266,2008-12-31,30.375,30.489999771118164,29.80500030517578,29.85000038146973,5975400.0,0.01741753360364373,-1.2276413687014827,0.8974366498428412,48.888893374131094,37.29086531045781,-0.668137600757813,0.11585905030294086,1.59058583431937,2.5502912260120496,20.46873641194944,0.6849994659423828,-0.91524692194794,0.09225025177001811,-1.7261885955353193,1.910689099075352,-0.8169691718826506,1.0014696754226868,0.2684624000410274,92.25591085171752,56.395065585418244,0.9092194236526674,12,-0.41499996185302734,0.5350008010864222,1.947500228881836,1.6275005340576172,-0.9750003814697266,2,-0.026337423442322594,-1.0341888701957562,29.854999542236328,1.7384693033164509,29.35000038146973,1.7272743035988636,29.354999542236328,-0.026337423442322594
7267,2009-01-02,30.18000030517578,30.46999931335449,29.97500038146973,30.46500015258789,5208800.0,-0.006419743039480452,2.355945792168863,-0.5428572466585081,49.253734378240765,38.23979024559063,-0.6154597814171261,0.22804007400210935,1.72778209199625,2.716558143493316,20.11208890718019,0.4949989318847585,-0.8210893117384401,-0.042749500274659624,-1.7864008752958753,1.700901874746556,-0.9145751877852675,0.8290761872359482,0.3115851700006367,78.54674523096743,37.69497832195553,0.8718256875106074,1,-0.5625,0.5975008010864258,2.1424999237060547,1.822500228881836,-1.4850006103515625,4,-0.01772696626912751,-1.2276413687014827,30.375,-1.0341888701957562,29.854999542236328,1.7384693033164509,29.35000038146973,-0.01772696626912751
7268,2009-01-05,30.399999618530273,30.5,30.07500076293945,30.2549991607666,5379600.0,0.007289572933395938,1.463754975674501,-0.5087738084084004,48.14814660909436,38.79769211957615,-0.8767047319345878,-0.028881504610502873,1.4800358241602183,2.4719272263681376,20.058774425872105,0.4249992370605504,-0.8513014254758602,0.19974985122680522,-1.5212883749275505,1.920788077381161,-0.6607692618503727,1.060268964303983,-1.654998779296875,93.12712118808818,48.55489179596523,0.860519113077178,1,-0.7774991989135742,0.3000001907348633,1.9225006103515625,1.6025009155273438,-1.739999771118164,0,-0.004934198039885596,2.355945792168863,30.18000030517578,-1.2276413687014827,30.375,-1.0341888701957562,29.854999542236328,-0.004934198039885596
7269,2009-01-06,29.76000022888184,30.85000038146973,29.47500038146973,30.59499931335449,9600000.0,-0.02105261176576867,1.0446078097701432,-5.758596195837998,46.92145242053215,39.92710432789329,-0.21897314308693083,0.46358596758991766,2.0567157976489483,3.0830838846252497,20.49201103621214,1.375,-0.9104585257654882,-0.33149957656859996,-1.8544677167159556,1.1914685635787556,-1.0929836466422778,0.42998449350507784,-0.979899406433109,31.012645239173235,-17.116445960899338,0.761484070073677,1,0.13500022888183238,0.9399995803832972,2.5624999999999964,2.2425003051757777,-0.8549995422363281,1,-0.007560496631023872,1.463754975674501,30.399999618530273,2.355945792168863,30.18000030517578,-1.2276413687014827,30.375,-0.007560496631023872
7270,2009-01-07,29.420000076293945,29.86000061035156,29.270000457763672,29.73500061035156,6183200.0,-0.011424736222210297,1.0884941412382025,0.3772465622001908,36.536303372237576,40.222398114151204,0.17641988390046492,0.6004585211548772,2.359088691122583,3.3911729982514345,21.673178806469533,0.5900001525878871,-0.8937754365827324,-0.5229997634887695,-1.6226713452924173,0.5766718183148782,-1.0728355543905934,0.026836027413054353,-0.557103271484376,9.493647200845007,-33.714684936037656,0.5498357909018248,1,0.5074996948242188,1.2799997329711914,2.7224998474121094,2.582500457763672,-1.0,2,0.00458872292765955,1.0446078097701432,29.76000022888184,1.463754975674501,30.399999618530273,2.355945792168863,30.18000030517578,0.00458872292765955
7271,2009-01-08,29.2549991607666,29.489999771118164,28.979999542236328,29.2450008392334,7577400.0,-0.005608460744372934,1.125002980235081,-0.0317406494662464,34.53158366926638,39.790610144074286,0.423589952644317,0.7022269398589174,2.492312259323903,3.5189078563034,21.913010133983224,0.5100002288818359,-0.8673366351072893,-0.6250006675720208,-1.7310462517299072,0.4810449165858657,-1.1780234596509658,-0.07197787549307577,-0.3126182128906265,14.70585535368039,-24.253234045877406,0.5530227920789433,1,0.6600008010864258,1.4450006484985352,2.7337512969970668,2.7475013732910156,-1.0799999237060511,3,0.005640092984470879,1.0884941412382025,29.420000076293945,1.0446078097701432,29.76000022888184,1.463754975674501,30.399999618530273,0.005640092984470879
7272,2009-01-09,29.065000534057614,29.48500061035156,28.97500038146973,29.2450008392334,4826600.0,-0.006494569549117979,-1.8333298012122403,-18.00305227012626,37.918652918541085,40.81347490828799,0.6576664719104492,0.8229764505565349,2.5852901364022465,3.6808552208231227,21.885746928519378,0.5100002288818288,-0.7627314022688836,-0.7442493438720739,-1.8695528627841824,0.3810541750400347,-1.30690110332813,-0.1815975844160178,1.7849998474121165,4.800008138020454,-34.772883044946745,0.5626517594560547,1,0.8474998474121165,1.634999275207523,2.9237499237060547,2.9375000000000036,-1.3250007629394496,4,0.011525858534910949,1.125002980235081,29.2549991607666,1.0884941412382025,29.420000076293945,1.0446078097701432,29.76000022888184,0.011525858534910949
7273,2009-01-12,29.934999465942386,30.18000030517578,29.024999618530273,29.11000061035156,8551000.0,0.029932871697880392,-1.3216074622316536,-4.583319204848845,54.86033295726219,44.364008745495894,-0.13567505058506413,-0.0757133932173879,1.638791229292913,2.7917307389191244,21.603861887783378,1.1550006866455078,-0.590660010593254,0.14149961471558115,-0.9665146420726529,1.2495138715038152,-0.41250751367853766,0.6955067431097,0.8775009155273423,51.199951171875,7.126928800645501,0.5540071283941177,1,-0.02249908447265625,0.7650003433227504,2.053750991821282,1.8150005340576136,-2.0749988555908274,0,-0.041423076440303186,-1.8333298012122403,29.065000534057614,1.125002980235081,29.2549991607666,1.0884941412382025,29.420000076293945,-0.041423076440303186
7274,2009-01-13,29.71500015258789,29.98500061035156,29.53000068664551,29.899999618530273,5845000.0,-0.007349233916131959,1.5633693847617012,-0.22424208796010323,56.050242577553576,45.90103803076213,0.15817849277348017,0.08110555277399811,1.7657452239202414,2.983227268145825,21.032113392174953,0.4549999237060476,-0.47552027112091366,-0.03574972152710032,-1.0818666569890887,1.010367213934888,-0.5588081892580945,0.48730874620389386,1.0607502288818367,61.410773275590415,13.472693626548619,0.523058467730994,1,0.1975002288818395,0.9849996566772461,2.2737503051757777,2.0349998474121094,-2.1949996948242188,1,-0.035503964319646864,-1.3216074622316536,29.934999465942386,-1.8333298012122403,29.065000534057614,1.125002980235081,29.2549991607666,-0.035503964319646864
7275,2009-01-14,29.375,29.440000534057614,29.145000457763672,29.36000061035156,5468600.0,-0.01144203771973662,3.068953723922173,-0.0810780159393138,53.95605464328768,46.464055949557306,0.4726327381940223,0.38782774234827855,2.004251863652094,3.290542145619355,20.650680890621263,0.5699996948242188,-0.31103872397246946,-0.34199991226196147,-1.3910164582966686,0.7070166337727457,-0.8665081852793151,0.18250836075539212,1.3647353814697283,33.194991191372566,-18.600004665746958,0.5245082730173544,1,0.5375003814697301,1.3249998092651367,2.6725001335144043,2.375,-2.1149997711181605,2,-0.015999976624833656,1.5633693847617012,29.71500015258789,-1.3216074622316536,29.934999465942386,-1.8333298012122403,29.065000534057614,-0.015999976624833656
7276,2009-01-15,29.524999618530273,29.55500030517578,28.95000076293945,29.2549991607666,6744600.0,0.00510636999252001,2.6666435474176016,18.00076297049421,53.34075317006855,46.918169148649284,0.21163660460575073,0.15936415708148033,1.7498300718483932,3.105363928740644,20.58798883498858,0.6049995422363317,-0.104528658336001,-0.13700027465820241,-1.0971504331239323,0.8231498838075275,-0.6170753538910674,0.34307480457466255,1.1794410629394534,46.74789183623483,-8.724271310376722,0.4800750792328655,1,0.3750009536743164,1.0925016403198278,2.4562506675720215,2.2250003814697266,-1.7749996185302734,3,-0.037425895224832306,3.068953723922173,29.375,1.5633693847617012,29.71500015258789,-1.3216074622316536,29.934999465942386,-0.037425895224832306
7277,2009-01-16,30.290000915527344,30.40500068664551,29.70000076293945,29.95000076293945,9391400.0,0.02591028981815624,1.4736852672297194,1.2592576894276684,59.121971407241,48.137483015110014,-0.5991245251178228,-0.6703271460196376,0.8910115405783152,2.31270827795052,20.331221712886066,0.8800010681152379,-0.05792770159620986,0.647250938415528,-0.24006031419602536,1.5345621910270815,0.20359531210975135,1.0909065647213048,0.3442621692011727,92.0962352475422,32.66008756843352,0.4436556263057763,1,-0.3900003433227539,-0.3300008773803711,1.652498722076416,1.4599990844726562,-2.8900012969970703,4,-0.06982507806338811,2.6666435474176016,29.524999618530273,3.068953723922173,29.375,1.5633693847617012,29.71500015258789,-0.06982507806338811
7278,2009-01-20,29.895000457763672,30.72500038146973,29.864999771118164,30.395000457763672,8970600.0,-0.013040622179749994,-2.071423219187893,-1.4705875753121727,54.94107275699672,49.02855194138386,-0.3165836329352878,-0.3051484037899641,1.2162965657413451,2.679233056262575,19.776405670262495,0.860000610351566,-0.09541146929177202,0.26125049591064453,-0.6111262380089393,1.1336272298302283,-0.17493787104914915,0.6974388628704382,-0.9449996948242223,53.2394308685369,-4.811263244075597,0.4361883669597923,1,-0.05749988555908203,0.06499958038330078,1.8962488174438477,1.8549995422363281,-3.4700012207031214,1,-0.07208565491377539,1.4736852672297194,30.290000915527344,2.6666435474176016,29.524999618530273,3.068953723922173,29.375,-0.07208565491377539
7279,2009-01-21,29.834999084472656,30.229999542236328,29.38500022888184,30.229999542236328,7653200.0,-0.0020070704924654015,3.2784725776700254,0.7900009155273438,49.802756814915696,50.50260232390366,-0.273596474931626,-0.23058514309720124,1.2337844688040107,2.7062886727375997,19.008100232862002,0.8449993133544886,-0.12659676450512336,0.18449916839599467,-0.6899265349484232,1.0589248717404125,-0.252713683276216,0.6217120200682054,-0.8494983291625999,49.85907108340649,-2.8972320662730624,0.4372128516722094,1,0.0025014877319335938,0.1250009536743164,1.9337501525878906,1.9150009155273438,-3.594999313354492,2,-0.06619737002602977,-2.071423219187893,29.895000457763672,1.4736852672297194,30.290000915527344,2.6666435474176016,29.524999618530273,-0.06619737002602977
7280,2009-01-22,29.95000076293945,30.0,29.23500061035156,29.47500038146973,8609600.0,0.003854589642895201,1.6608727381288166,-1.2025312177078828,45.44481078614637,51.71518311466809,-0.3414147194326489,-0.3007562063013367,1.0444911314117995,2.557238448953246,17.805483159868984,0.764999389648441,-0.1704859512885264,0.2612507820129366,-0.5941586569977204,1.1166602210235936,-0.1664539374923919,0.6889555015182651,-0.929710015106199,56.338040276764175,8.223816420143933,0.427704719505329,1,-0.11250019073485973,0.009999275207523084,1.6962490081787145,1.7999992370605504,-3.79000091552734,3,-0.08113523349831409,3.2784725776700254,29.834999084472656,-2.071423219187893,29.895000457763672,1.4736852672297194,30.290000915527344,-0.08113523349831409
7281,2009-01-23,29.65999984741211,29.790000915527344,29.28499984741211,29.51499938964844,6775000.0,-0.009682834996324607,1.4938164624325367,0.3052638764520906,44.53781276897211,52.45064532027154,0.013496398454837077,0.04220817090399365,1.2586837859249727,2.8213777758665657,16.694590877897774,0.6650009155273402,-0.16954027945321926,-0.0610001564025886,-0.8559553879867359,0.7339550751815587,-0.45847777219466224,0.33647745938948503,-0.6056149069061298,28.52344311043817,-15.091015776520944,0.3974776157920743,1,0.17750072479248047,0.3000001907348633,1.9862499237060547,2.0900001525878906,-3.58499908447266,4,-0.08091704756834905,1.6608727381288166,29.95000076293945,3.2784725776700254,29.834999084472656,-2.071423219187893,29.895000457763672,-0.08091704756834905
7282,2009-01-26,29.70499992370605,30.25,29.524999618530273,29.82500076293945,8501600.0,0.0015171974553420675,-2.020825799991303,-0.8275893820210142,42.4209459611242,51.06849120958954,0.07691590279569382,0.03690436216648152,1.1378025725720242,2.7406156170983884,15.312714539714205,0.7250003814697266,-0.08337992046718412,-0.04000005722046396,-0.8001248454838326,0.7201247310429046,-0.42006245135214826,0.34006233691122034,-0.6172026743807955,31.54358292295447,-5.56794058638684,0.3800623941316851,1,0.1325006484985387,0.2550001144409215,1.941249847412113,2.045000076293949,-4.02499961853027,0,-0.06581383365518423,1.4938164624325367,29.65999984741211,1.6608727381288166,29.95000076293945,3.2784725776700254,29.834999084472656,-0.06581383365518423
7283,2009-01-27,30.21500015258789,30.34499931335449,29.670000076293945,29.770000457763672,6025800.0,0.01716883454609386,-1.0930194046710677,-3.7083048557577682,55.10661663180919,50.963643882284615,-0.4349265104113016,-0.42726963394322226,0.5865865507430073,2.2030443461577107,14.061372706133406,0.6749992370605433,0.04793600809723131,0.42700014114380025,-0.3375183949189804,1.191518677206581,0.04474087311240993,0.8092594091751906,-1.094458840619744,88.28835021023849,48.32316620554205,0.3822592680313897,1,-0.3774995803833008,-0.25500011444091797,1.4312496185302734,1.1949996948242188,-5.219999313354492,1,-0.09316566340697219,-2.020825799991303,29.70499992370605,1.4938164624325367,29.65999984741211,1.6608727381288166,29.95000076293945,-0.09316566340697219
7284,2009-01-28,30.15500068664551,30.43000030517578,29.895000457763672,30.334999084472656,6326600.0,-0.00198575097267506,1.8918845077247444,-0.404491059029258,58.802396084981375,51.50212626469502,-0.3419041733387651,-0.32029083142635173,0.5556275867265583,2.233167426102721,12.663743529989008,0.5349998474121094,0.17686025701297936,0.3267506599426291,-0.4253363111054007,1.0788376309906589,-0.04929282558138581,0.702794145466644,-1.0023701932873337,76.98747374402294,31.797715792280492,0.37604348552401434,1,-0.3175001144409215,-0.35750007629394887,1.4912490844726527,1.192499160766598,-4.675001144409183,2,-0.1236942916481788,-1.0930194046710677,30.21500015258789,-2.020825799991303,29.70499992370605,1.4938164624325367,29.65999984741211,-0.1236942916481788
7285,2009-01-29,30.04999923706055,30.645000457763672,29.95000076293945,30.03000068664551,5442800.0,-0.003482057608821809,-6.722287567154594,-0.1111040467940385,59.65977379745602,52.204239667738065,-0.1464898041886613,-0.21073599455196046,0.5754404690649011,2.300113579416358,11.801350470686875,0.6949996948242223,0.15355033122980188,0.21199922561645934,-0.546575794267234,0.9705742455001527,-0.16728828432538734,0.591286735558306,-0.8659213459401407,56.249929876920234,6.906566709818165,0.3792875099418464,1,-0.0699987411499059,-0.2524986267089879,1.3675012588500977,1.2000007629394496,-5.204999923706062,3,-0.1267886709708641,1.8918845077247444,30.15500068664551,-1.0930194046710677,30.21500015258789,-2.020825799991303,29.70499992370605,-0.1267886709708641
7286,2009-01-30,29.57500076293945,30.0,29.38999938964844,29.95499992370605,6435800.0,-0.015806937976067803,1.5957510703487474,-19.001335240820218,55.7954526243146,51.83462646963514,0.375874432327187,0.21213164301394372,0.9694190186654303,2.7290383341944953,11.661923675647998,0.6599998474121094,0.12839126324643502,-0.22299928665161417,-0.9458767191975461,0.4998781458943178,-0.5844380029245784,0.13843942962135003,-0.3601044220120535,14.741132736153354,-38.574530132914475,0.3614387162729652,1,0.40499973297119496,0.3199996948242223,1.1937494277954137,1.6749992370605504,-4.480001449584961,4,-0.11546917421576841,-6.722287567154594,30.04999923706055,1.8918845077247444,30.15500068664551,-1.0930194046710677,30.21500015258789,-0.11546917421576841
7287,2009-02-02,29.645000457763672,29.79999923706055,29.22500038146973,29.2549991607666,4240800.0,0.0023668535255607637,-1.555556968410028,-1.0263214692640128,45.97224069228193,50.83808957355572,0.22882284827176136,0.10539994123466911,0.8206048654371614,2.6190515407969954,11.58707747226622,0.5749988555908203,0.14217847037212294,-0.12624959945678782,-0.8289203548489255,0.5764211559353498,-0.4775849771528584,0.22508577823928277,1.0799999237060582,29.577468572403177,-23.014162034920474,0.351335377696069,2,0.28999996185302734,0.25500011444091797,0.9437494277954102,1.6049995422363281,-4.930000305175781,0,-0.1204250173620518,1.5957510703487474,29.57500076293945,-6.722287567154594,30.04999923706055,1.8918845077247444,30.15500068664551,-0.1204250173620518
7288,2009-02-03,30.25,30.38999938964844,29.55500030517578,29.67499923706055,3893400.0,0.020408147508659713,-1.0490809606500529,1.4743560274461573,56.71266315351147,51.605856944510805,-0.35819205343676686,-0.5390507974436289,0.1908752971752108,1.9771769858886898,11.43511244450892,0.8349990844726598,0.16693271174993995,0.4862499237060547,-0.19090276954354124,1.1634026169556506,0.14767357708125672,0.8248262703308527,0.445000381469729,72.18306784922268,19.851614688483906,0.3385763466247986,2,-0.3149995803833008,-0.34999942779541016,0.18500041961669922,1.3725004196166992,-4.25,1,-0.15107437007683366,-1.555556968410028,29.645000457763672,1.5957510703487474,29.57500076293945,-6.722287567154594,30.04999923706055,-0.15107437007683366
7289,2009-02-04,29.53499984741211,30.145000457763672,29.434999465942386,30.06999969482422,5461200.0,-0.02363636868059138,1.0729914406161316,-0.9304332826919179,51.834858773226095,52.31586227640855,0.34618281469698076,0.16677947795203707,0.8852223975615061,2.641668802487274,10.617390454922623,0.8150005340576136,0.07652551596157409,-0.2175002098083496,-0.9023476772140384,0.4673472575973392,-0.559923943511194,0.12492352389449479,1.1306005340576206,21.830947132865433,-31.56120144173734,0.34242373370284374,2,0.40000057220458984,0.36500072479248047,0.9000005722045898,2.08750057220459,-3.235000610351559,2,-0.15371589746517333,-1.0490809606500529,30.25,-1.555556968410028,29.645000457763672,1.5957510703487474,29.57500076293945,-0.15371589746517333
7290,2009-02-05,29.55500030517578,29.729999542236328,29.190000534057614,29.40999984741211,6354600.0,0.0006771781908583296,1.181818882406901,-0.2710289703166556,50.35461760412961,52.96217392475939,0.2953146449307056,0.16591818021222338,0.7929560114496148,2.5685281487422458,9.622922147707333,0.5399990081787145,0.03548116608824614,-0.2042497634887681,-0.8778676336587452,0.469368106681209,-0.5410586985737567,0.13255917159622044,1.0817880762939502,30.41667660078372,-22.83211443918479,0.33680893508498827,2,0.3625001907348633,0.3450002670288086,0.880000114440918,2.067500114440918,-2.8549995422363317,3,-0.1378785559418798,1.0729914406161316,29.53499984741211,-1.0490809606500529,30.25,-1.555556968410028,29.645000457763672,-0.1378785559418798
7291,2009-02-06,29.420000076293945,29.790000915527344,29.26499938964844,29.59499931335449,5322000.0,-0.004567762730091851,-1.1649520213937563,-1.206887479939993,37.91666909500122,52.46169871741239,0.43883937823010655,0.33087795920320673,0.8558553735524868,2.656648043411707,8.276839517939823,0.5250015258789027,0.02876641730011187,-0.34750003814697195,-0.998786252278574,0.3037861759846301,-0.673143145212773,-0.021856931081170927,1.158916791279303,19.166646798432975,-27.96329540195558,0.32564310706580035,2,0.4975004196166992,0.48000049591064453,1.015000343322754,2.202500343322754,-2.590000152587894,4,-0.15550648372111675,1.181818882406901,29.55500030517578,1.0729914406161316,29.53499984741211,-1.0490809606500529,30.25,-0.15550648372111675
7292,2009-02-09,29.399999618530273,29.604999542236328,29.125,29.604999542236328,4831200.0,-0.0006798252111422931,3.682924106104448,1.1714332425068357,42.32557836945266,51.04158335492833,0.4593290862176822,0.39765026016601723,0.827987530110498,2.6259824849382767,6.9205442948045786,0.4799995422363281,0.03664061418781017,-0.38425045013427805,-0.9737667487591715,0.20526584849061535,-0.6790085994467248,-0.08949230082183135,1.1233605957023478,21.739110768005922,-23.601077101361632,0.2947581493124464,2,0.4850006103515625,0.5000009536743164,1.0350008010864258,2.222500801086426,-5.58499908447266,0,-0.14642858370863454,-1.1649520213937563,29.420000076293945,1.181818882406901,29.55500030517578,1.0729914406161316,29.53499984741211,-0.14642858370863454
7293,2009-02-10,28.69499969482422,29.399999618530273,28.57999992370605,29.26499938964844,6528000.0,-0.023979589552841518,-1.050001192094023,2.7804873510174253,35.27133616823296,48.42702114195628,1.0348701108781526,1.0593002313350297,1.4756176646373298,3.266202068768841,6.726212355764033,0.8199996948242223,0.05387541531102613,-1.0272503852844252,-1.7864225091208432,-0.2680782614480073,-1.4068364472026325,-0.647664323366218,1.7444589065544456,7.348225678875936,-35.8745576373507,0.3795860619182085,2,0.9175004959106445,1.0200004577636719,1.5025010108947754,2.9275007247924805,-5.049999237060547,1,-0.1387001074948333,3.682924106104448,29.399999618530273,-1.1649520213937563,29.420000076293945,1.181818882406901,29.55500030517578,-0.1387001074948333
7294,2009-02-11,28.65999984741211,29.01499938964844,28.57999992370605,28.88999938964844,5091200.0,-0.0012197193861068767,-1.2307699831761765,0.4035081848723786,32.98152237586139,45.46277098400132,0.9336900171030429,1.0658566004955006,1.4474672781232272,3.2361990307526582,6.521378477262463,0.4349994659423899,0.07656837123553473,-1.0095002174377434,-1.9051385023752658,-0.11386193250022103,-1.4573193599065029,-0.561681074968984,1.6307020597527462,6.6115585232407454,-33.508392301870764,0.4478191424687605,2,0.8249998092651367,1.0550003051757812,1.5012502670288086,2.96250057220459,-5.04999923706055,2,-0.09281227709609696,-1.050001192094023,28.69499969482422,3.682924106104448,29.399999618530273,-1.1649520213937563,29.420000076293945,-0.09281227709609696
7295,2009-02-12,28.90500068664551,28.90500068664551,28.21500015258789,28.59000015258789,6347400.0,0.008548528978988168,3.3809483442424653,-1.3695702652049102,39.91990665453169,43.69882143180322,0.5690303299112109,0.8261988496552739,1.1740661344770125,2.9237666708709824,6.048130274561059,0.6900005340576207,-0.009359856403847289,-0.7409994125366168,-1.6921186143435953,0.21011978927036168,-1.2165590134401079,-0.2654398116331258,1.2488450618426405,43.80953649634175,2.130887767664788,0.4755596009034901,2,0.3974990844726527,0.5649995803832972,1.392499446868893,2.717499732971188,-4.055000305175781,3,-0.09012286413085979,-1.2307699831761765,28.65999984741211,-1.050001192094023,28.69499969482422,3.682924106104448,29.399999618530273,-0.09012286413085979
7296,2009-02-13,28.420000076293945,28.97500038146973,28.3799991607666,28.86000061035156,6954200.0,-0.01677912467843823,-1.2884558249062055,-1.3968247240403966,34.64755763745906,42.44052331460068,0.9755544359576511,1.2903268088802093,1.605424759827578,3.3529198782395078,5.305515704558625,0.5950012207031286,-0.1301341902218951,-1.1707500457763658,-2.2685339845035486,-0.07296610704918294,-1.7196420151399572,-0.6218580764127744,1.539961112604182,14.74820242603875,-27.047036180069753,0.5488919693635915,2,0.8824996948242188,1.0500001907348633,1.893749713897705,3.202500343322754,-3.520000457763672,4,-0.060520735705036244,3.3809483442424653,28.90500068664551,-1.2307699831761765,28.65999984741211,-1.050001192094023,28.69499969482422,-0.060520735705036244
7297,2009-02-17,28.17499923706055,28.51000022888184,27.59499931335449,27.85000038146973,8010800.0,-0.008620719161706036,-1.191616356123247,-0.7386328661779874,23.979593326229562,38.8035155560138,1.1064634297596605,1.442721869953683,1.7852548317290875,3.541039662637612,5.986633415113627,0.9150009155273509,-0.2648505725721506,-1.3100008010864208,-2.525350244260757,-0.09465135791208468,-1.9176755226735906,-0.702326079499251,1.6104658482065517,32.13295432931115,-3.6250201142807086,0.6076747215871688,2,0.6950006484985316,0.985000610351559,2.1325006484985316,3.447501182556149,-3.4099998474121094,1,-0.04773733273381342,-1.2884558249062055,28.420000076293945,3.3809483442424653,28.90500068664551,-1.2307699831761765,28.65999984741211,-0.04773733273381342
7298,2009-02-18,27.739999771118164,28.42499923706055,27.604999542236328,28.290000915527344,6427200.0,-0.015439200628981742,1.0000046520823798,-1.6923171726538062,21.885916179726863,35.47585526784722,1.282885786771132,1.8002984217826707,2.165771177324469,3.913815714292692,7.091607185551221,0.8199996948242223,-0.3680591546456995,-1.637250232696534,-3.063384275834615,-0.21111618955845302,-2.3503172542655726,-0.9241832111274952,1.7826094215194246,10.211299293878282,-19.491550753244802,0.7130670215690396,2,0.9525003433227539,1.4200000762939453,2.5662503242492676,3.882500648498535,-3.139999389648434,2,-0.14149240336862257,-1.191616356123247,28.17499923706055,-1.2884558249062055,28.420000076293945,3.3809483442424653,28.90500068664551,-0.14149240336862257
7299,2009-02-19,27.86000061035156,28.32999992370605,27.739999771118164,27.739999771118164,7094000.0,0.004325913490393685,-8.833267106413356,-0.2181828900779866,24.593991543942906,32.61356348338204,1.0061020177640607,1.6071485210083125,1.9565801991861669,3.7275061235391256,7.711680418280496,0.5900001525878871,-0.433517586803454,-1.4184994697570836,-2.9784122554581245,0.14141331594395723,-2.198455862607606,-0.6385430769065614,1.4312953967720574,19.202977672981085,-6.846823052391247,0.7799563928505207,2,0.832499504089359,1.2999992370605504,2.4462494850158727,3.7624998092651403,-2.4350013732910085,3,-0.15129217732399391,1.0000046520823798,27.739999771118164,-1.191616356123247,28.17499923706055,-1.2884558249062055,28.420000076293945,-0.15129217732399391
7300,2009-02-20,27.520000457763672,27.80500030517578,27.364999771118164,27.520000457763672,7986000.0,-0.01220388173507636,-1.838700547591214,0.0,25.38923589156954,31.22162646077851,1.1477820426781449,1.8506486151488417,2.1869322222957592,3.992479727195054,8.340304265665903,0.4950008392333949,-0.6178426094222154,-1.6369996070861816,-3.3479224236914256,0.07392320951906228,-2.492461015388802,-0.7815381987835615,1.5677399461076504,9.627368191597222,-17.115417972680675,0.8554614083026214,2,0.9649991989135742,1.5249996185302734,2.7862496376037598,4.102499961853027,-2.3900012969970703,4,-0.14207848046416227,-8.833267106413356,27.86000061035156,1.0000046520823798,27.739999771118164,-1.191616356123247,28.17499923706055,-0.14207848046416227
7301,2009-02-23,27.26000022888184,27.9950008392334,27.239999771118164,27.524999618530273,6965200.0,-0.009447682578380356,-3.950821722490432,-100.0,22.680432192173214,29.0388324410808,1.1948119095876528,2.0254750439340548,2.392448491482021,4.187155195696665,8.873083061917308,0.7550010681152344,-0.7484790008927931,-1.776999855041499,-3.6666987945144527,0.11269908443145482,-2.7218493247779776,-0.8321503853050203,1.5865564864040422,1.5748386263493108,-23.784529411119326,0.9448494697364772,2,1.0599994659423793,1.7224998474121058,3.046249866485592,4.36250019073486,-2.319999694824226,0,-0.08840791735792897,-1.838700547591214,27.520000457763672,-8.833267106413356,27.86000061035156,1.0000046520823798,27.739999771118164,-0.08840791735792897
7302,2009-02-24,27.75,27.81999969482422,27.38500022888184,27.489999771118164,6886800.0,0.017975046478503343,1.174999403952966,-0.9811351989405326,20.588261693382947,27.407379721653015,0.49857661639873285,1.4561600126811065,1.8536635819169476,3.629146813860558,10.039064014296223,0.5599994659423793,-0.874621774802776,-1.1892500877380385,-3.134885639901377,0.7563854644252999,-2.1620678638197077,-0.21643231165636934,0.8395076042190475,43.03801339490491,22.626573679669804,0.9728177760816684,2,0.3774995803833008,1.2325000762939453,2.5087509155273438,3.872500419616699,-2.3500003814697266,1,-0.10270271644935947,-3.950821722490432,27.26000022888184,-1.838700547591214,27.520000457763672,-8.833267106413356,27.86000061035156,-0.10270271644935947
7303,2009-02-25,27.399999618530273,27.75,27.32500076293945,27.67499923706055,5404200.0,-0.012612626359269408,-1.0000089758146506,-1.0576899094010335,22.52254817584503,26.245271477206753,0.721429163476973,1.6700803730496219,2.1572206531502864,3.896916546049134,11.394745906300605,0.4249992370605504,-0.95652205057592,-1.3985004425048828,-3.362741635884465,0.5657407508746992,-2.380621039194672,-0.4163798458150936,0.9735867323926328,14.678883028799259,-5.323609903009583,0.9821205966897905,2,0.7075004577636719,1.5825004577636719,2.530000686645508,4.222500801086426,-1.889999389648434,2,-0.09616789290390404,1.174999403952966,27.75,-3.950821722490432,27.26000022888184,-1.838700547591214,27.520000457763672,-0.09616789290390404
7304,2009-02-26,26.42499923706055,27.61000061035156,26.395000457763672,27.59499931335449,9036000.0,-0.03558395602350095,1.0249957482114733,4.254551633732987,17.665304726279885,23.772537929623223,1.5042413146664089,2.4783782623992145,3.063174449404219,4.788451065106525,13.046460615262347,1.215000152587887,-1.0989583301527617,-2.1870007514953578,-4.31077213059957,-0.06322937239114523,-3.248886441047464,-1.1251150619432515,1.7672132610935982,1.8749232590383702,-16.11583157762032,1.0618856895521058,2,1.2600011825561488,2.0950012207031214,3.473751068115231,5.197501182556149,-0.9949989318847692,3,-0.069063345630349,-1.0000089758146506,27.399999618530273,1.174999403952966,27.75,-3.950821722490432,27.26000022888184,-0.069063345630349
7305,2009-02-27,26.239999771118164,26.645000457763672,26.04999923706055,26.17499923706055,7876800.0,-0.007000926065607205,-2.777779123347787,-0.05555600839233074,17.48468076309493,21.86555161024943,1.4208757310819848,2.491022994828821,3.192317762888578,4.882872208330156,14.6095187472535,0.5950012207031214,-1.1680270294471526,-2.1815002441406257,-4.441316796179926,0.07831630789867461,-3.311408520160274,-1.0515919681209773,1.6287145597656973,9.768656943282492,-7.739853481988648,1.12990827601965,2,1.039999961853031,2.1075000762939453,3.658750534057617,5.33750057220459,-0.8349990844726527,4,-0.031059471843237874,1.0249957482114733,26.42499923706055,-1.0000089758146506,27.399999618530273,1.174999403952966,27.75,-0.031059471843237874
7306,2009-03-02,26.15999984741211,26.364999771118164,25.739999771118164,25.82500076293945,8838200.0,-0.0030487776068546246,-1.4752422894178256,5.15378972387721,17.272747239451448,21.120346489496306,1.2813264158068876,2.426468007502912,3.1958434659419055,4.8842415992066215,16.396990805892038,0.625,-1.2392486848042275,-2.090750122070311,-4.495038790427419,0.31353854628679656,-3.2928944562488667,-0.8886057878917555,1.4500007629394496,20.192312100935425,3.0859729034306227,1.2021443341785538,3,0.9224996566772461,2.0325002670288086,3.738750457763672,5.4175004959106445,-0.754999160766598,0,-0.039373115162590566,-2.777779123347787,26.239999771118164,1.0249957482114733,26.42499923706055,-1.0000089758146506,27.399999618530273,-0.039373115162590566
7307,2009-03-03,26.07500076293945,26.459999084472656,25.899999618530273,26.415000915527344,7539000.0,-0.003249200495735849,1.6046699372787678,-1.0149286023366506,19.74598355716398,20.882576198100427,1.158994852470105,2.3508264917071138,3.200192028748564,4.901133329475666,18.003253790582995,0.5599994659423828,-1.3793758464911718,-1.9972492218017628,-4.494008143975279,0.49950970037175324,-3.245628682888519,-0.7488697607150065,1.1609996795654318,16.66671411314449,-1.6048112226157478,1.2483794610867578,3,0.9599990844726598,2.1174993515014684,3.8237495422363317,5.502499580383304,-0.6700000762939382,1,-0.04352829130095437,-1.4752422894178256,26.15999984741211,-2.777779123347787,26.239999771118164,1.0249957482114733,26.42499923706055,-0.04352829130095437
7308,2009-03-04,25.68000030517578,26.364999771118164,25.540000915527344,26.364999771118164,10320800.0,-0.015148626891895778,1.4087576607255727,2.0147034074206838,18.230298603609995,20.17549920473011,1.3757268931161235,2.5148364812938873,3.5276318894384815,5.238929487665786,20.1176664022777,0.8249988555908203,-1.4765860564141526,-2.1637496948242188,-4.657809705003718,0.33031031535528044,-3.4107796999139666,-0.9167196897344709,1.256800003051758,6.763256535664672,-12.446854568203973,1.247030005089749,3,1.0875005722045898,2.4125003814697266,4.21875,5.897500038146973,-0.26000022888183594,2,-0.01090345340023513,1.6046699372787678,26.07500076293945,-1.4752422894178256,26.15999984741211,-2.777779123347787,26.239999771118164,-0.01090345340023513
7309,2009-03-05,24.9950008392334,25.584999084472656,24.78000068664551,25.5,9318800.0,-0.026674433715030865,1.3851898737753963,0.7372256269891434,11.890847628530238,18.67567828661463,1.8009800334880097,2.9958711954229713,4.154254880735429,5.902397888299404,22.692183403665517,0.8999996185302699,-1.54020148143033,-2.6217492103576667,-5.288150649836979,0.04465222912164535,-3.9549499300973245,-1.288548490618009,1.6624395904541025,11.52815973049604,-4.381495557216644,1.3332007197396567,3,1.3924999237060547,2.7174997329711914,4.903749465942383,6.5824995040893555,0.18999862670898793,3,0.020604095713414594,1.4087576607255727,25.68000030517578,1.6046699372787678,26.07500076293945,-1.4752422894178256,26.15999984741211,0.020604095713414594
7310,2009-03-06,25.479999542236328,25.489999771118164,24.920000076293945,25.149999618530273,7723600.0,0.019403828234390463,2.2571375632830337,-0.6534662814193719,21.345019346764516,18.52729908156922,1.1132452897425722,2.308277112843541,3.625466796305002,5.41531512293281,25.231760306492955,0.5699996948242188,-1.5484132969138003,-1.9330004692077623,-4.598557234972059,0.7325562965565346,-3.265778852089909,-0.6002220863256156,0.8850002288818359,41.666638283475294,24.552141568732637,1.3327783828821482,3,0.8200006484985352,2.2325010299682617,4.337501049041748,6.097500801086426,-0.7349987030029297,4,-0.001962293483469879,1.3851898737753963,24.9950008392334,1.4087576607255727,25.68000030517578,1.6046699372787678,26.07500076293945,-0.001962293483469879
7311,2009-03-09,24.84499931335449,25.29999923706055,24.770000457763672,25.09499931335449,6930400.0,-0.024921516494898155,-1.6500090599579122,-0.7575759327225963,19.836949291810143,18.44381992583891,1.5306122956653283,2.722542174597507,4.213876492481301,6.000767652440459,28.027745491813977,0.7099990844726562,-1.6068517159572977,-2.339250659942632,-5.064173174175313,0.3856718542900488,-3.7017119170589723,-0.9767894028262916,1.2030006408691456,4.437805712118573,-10.331772137571363,1.36246125711634,3,1.4150009155273473,2.735000610351566,5.043751239776615,6.732501029968265,0.095001220703125,0,0.022539802325130864,2.2571375632830337,25.479999542236328,1.3851898737753963,24.9950008392334,1.4087576607255727,25.68000030517578,0.022539802325130864
7312,2009-03-10,25.09499931335449,25.270000457763672,24.92499923706055,25.184999465942386,6664600.0,0.010062387076244406,1.653833739252885,0.3600006103515909,25.210863058422348,18.74252157945861,0.9659775530126886,2.2487819728793212,3.9124603903562836,5.695544321956959,30.782283346422375,0.42500114440918324,-1.6556575429268747,-1.8740006446838429,-4.5414845099360655,0.7934832205683797,-3.207742577309954,-0.5402587120577316,0.6974007415771517,20.376112570688303,4.822161377318313,1.3337419326261108,3,1.0950012207031286,2.485000610351566,4.84250116348267,6.482501029968265,0.030000686645511365,1,0.012353113439857788,-1.6500090599579122,24.84499931335449,2.2571375632830337,25.479999542236328,1.3851898737753963,24.9950008392334,0.012353113439857788
7313,2009-03-11,24.71500015258789,25.354999542236328,24.584999084472656,25.239999771118164,9396800.0,-0.01514242562917223,1.0397385792636868,5.8333192048484355,21.894531582912578,19.212435674640016,1.0337680331633585,2.4404442066432175,4.231376834217166,6.023138315188991,33.063309500447005,0.7700004577636719,-1.6857248401982403,-2.054999828338623,-4.773664497768706,0.6636648410914603,-3.4143321630536647,-0.6956674936235814,0.8729199829101546,13.000106811523438,-2.0058376787572367,1.3593323347150417,3,0.8999996185302734,2.7724990844726562,5.202500343322754,6.502499580383301,0.22999954223632812,2,0.02791828969442145,1.653833739252885,25.09499931335449,-1.6500090599579122,24.84499931335449,2.2571375632830337,25.479999542236328,0.02791828969442145
7314,2009-03-12,26.0,26.059999465942386,24.6200008392334,24.71999931335449,9952400.0,0.05199271047860221,1.057141455825107,-2.438098317535638,38.37919624176324,21.53404850560316,-0.3552122054359117,0.9970662117325482,2.8991278496450192,4.683572214157255,34.926851700249465,1.439998626708988,-1.727024619959181,-0.6369999885559068,-3.223398583787862,1.9493986066760485,-1.9301992861718844,0.6561993090600708,-1.4150009155273438,95.93224064914469,76.93106532377644,1.2931992976159785,3,-0.47750091552734375,1.364999771118164,3.9175004959106445,4.910000801086422,-1.0349998474121094,3,-0.022307689373309847,1.0397385792636868,24.71500015258789,1.653833739252885,25.09499931335449,-1.6500090599579122,24.84499931335449,-0.022307689373309847
7315,2009-03-13,26.29999923706055,26.5,25.95499992370605,26.20499992370605,7360400.0,0.011538432194636572,1.20201677693308,0.07421817374447143,42.70515532291171,24.359871625987633,-0.7216999398803843,0.5184832338517218,2.5381111948160324,4.331235079760862,36.154609443308175,0.5450000762939489,-1.7699141809207894,-0.20675067901611044,-2.5645089701004835,2.1510076120682626,-1.385629824558297,0.9721284665260761,-1.7150001525878942,89.55610092309672,65.52711796065421,1.1788791455421868,3,-0.7574996948242223,0.8875007629394496,3.617501258850094,4.610001564025872,-0.9749984741211009,4,-0.04239542978947941,1.057141455825107,26.0,1.0397385792636868,24.71500015258789,1.653833739252885,25.09499931335449,-0.04239542978947941
7316,2009-03-16,26.70000076293945,27.170000076293945,26.31999969482422,26.70000076293945,6740200.0,0.015209183934699055,-1.2368368217638115,0.0,41.91063495627494,26.822610670333297,-1.1589197044676034,-0.017901077514398622,2.063718523144164,3.874862326060377,37.18151083160609,0.8700008392333949,-1.673608773726869,0.2792508125305133,-1.9036619970905164,2.462163622151543,-0.8122055922800016,1.3707072173410282,-2.079999923706051,81.8182153569174,57.70720530751281,1.0914564048105142,3,-0.8225011825561488,0.4874992370605504,3.2087497711181676,4.210000038146973,-1.9549999237060511,0,-0.07322096883306684,1.20201677693308,26.29999923706055,1.057141455825107,26.0,1.0397385792636868,24.71500015258789,-0.07322096883306684
7317,2009-03-17,26.82999992370605,26.875,26.46500015258789,26.84000015258789,6609800.0,0.004868882286589438,9.250005960470162,-100.0,45.45454545454542,29.8475269871039,-1.3081226699776884,-0.2675480229648812,1.8655914186917677,3.682528198043986,37.38855426990698,0.4099998474121094,-1.5547442348390774,0.4764999389648388,-1.556589926846918,2.5095898047765957,-0.5400449939410414,1.493044871870719,-2.0569991302490216,86.84719450152537,59.00080250929442,1.016544932905879,3,-0.9525003433227504,0.26499938964844105,3.078750610351566,4.080000877380371,-1.9950008392333949,1,-0.07044351080964784,-1.2368368217638115,26.70000076293945,1.20201677693308,26.29999923706055,1.057141455825107,26.0,-0.07044351080964784
7318,2009-03-18,23.815000534057614,25.03499984741211,23.540000915527344,25.03000068664551,37159600.0,-0.11237418554684708,1.440817622989107,121.49723440773936,34.29602846656201,32.336991524662984,1.5807368928238894,2.570093374987181,4.768931337207743,6.631238522704095,38.42094608376366,3.2899990081787074,-1.4998957198317697,-2.3422494888305714,-4.561079207145447,-0.12341977051569586,-3.451664347988011,-1.2328346296731318,3.3549995422363317,7.5757488184155415,-22.582791050736112,1.1094148591574378,3,1.539999961853031,2.654999732971195,6.077499866485599,7.095000267028809,0.5499992370605504,2,0.055007324651073164,9.250005960470162,26.82999992370605,-1.2368368217638115,26.70000076293945,1.20201677693308,26.29999923706055,0.055007324651073164
7319,2009-03-19,23.645000457763672,24.17499923706055,23.184999465942386,24.07999992370605,22108400.0,-0.007138361221148304,2.1680089355741083,0.35802420684133185,34.358044105646215,33.78288316453873,1.7199745991047806,2.5382634126029266,4.843626600046669,6.719636046420767,39.57559589098247,0.9899997711181641,-1.4880961360916771,-2.3014995574951165,-4.636990141131733,0.03399102614149996,-3.469244849313423,-1.13375426567681,3.45239963531494,11.543310448344046,-20.31889316371896,1.1677452918183073,3,1.5324993133544922,2.454998970031742,6.018749713897705,7.050000190734863,0.9349994659423793,3,0.05497987785547709,1.440817622989107,23.815000534057614,9.250005960470162,26.82999992370605,-1.2368368217638115,26.70000076293945,0.05497987785547709
7320,2009-03-20,23.61000061035156,23.94499969482422,23.5049991607666,23.82500076293945,11441200.0,-0.0014802218961522673,-1.0705758805155985,0.49425383114463384,34.54545202333945,35.41716124581976,1.6336112138692869,2.3877371004085823,4.791910852014251,6.687329882684523,40.394705411770246,0.4400005340576172,-1.431497472122306,-2.140999412536626,-4.574445016091747,0.2924461910184952,-3.3577222143141867,-0.9242766107590654,3.330903457641604,10.665020810917234,-21.736733074225413,1.21672280177756,3,1.5674991607666051,2.4699993133544993,5.989999294281009,7.007498741149906,1.409999847412113,4,0.057390915171863455,2.1680089355741083,23.645000457763672,1.440817622989107,23.815000534057614,9.250005960470162,26.82999992370605,0.057390915171863455
7321,2009-03-23,24.85000038146973,24.8799991607666,23.8799991607666,24.06999969482422,13492800.0,0.052520107541823124,1.3809573547743987,-3.627907595677879,43.48750245136466,37.44789895614669,0.44074443296718613,1.0096964257724501,3.4831357898970303,5.390782619342037,41.17841362605703,1.2699985504150426,-1.2339949073558998,-0.7804996490478473,-3.136776235433743,1.5757769373380484,-1.9586379422407951,0.39763864414510053,1.9406675024414,45.121969500000816,10.286600330900889,1.1781382931929474,3,0.32749938964843395,1.2299995422363281,4.536249637603756,5.584999084472653,0.5399990081787109,0,0.01911470318623909,-1.0705758805155985,23.61000061035156,2.1680089355741083,23.645000457763672,1.440817622989107,23.815000534057614,0.01911470318623909
7322,2009-03-24,24.899999618530273,25.23500061035156,24.239999771118164,24.65500068664551,10031000.0,0.0020120417019320325,1.1748630462516039,0.3141009182163801,45.69535838276969,40.092435267241925,0.4025030980391442,0.7749677330438729,3.369649420562702,5.253056097166571,41.84981400806005,0.9950008392333949,-1.1264140724291138,-0.5880003929138198,-2.740473269076343,1.5644724832487036,-1.6642368309950797,0.4882360451674401,1.746441528662107,83.65849732645707,43.40204704137264,1.0762364380812617,3,0.2775001525878906,0.9475002288818395,4.486250400543213,5.534999847412109,0.4449996948242152,1,-0.006224850669536819,1.3809573547743987,24.85000038146973,-1.0705758805155985,23.61000061035156,2.1680089355741083,23.645000457763672,-0.006224850669536819
7323,2009-03-25,24.76499938964844,25.059999465942386,24.29999923706055,25.03499984741211,8721200.0,-0.005421696022090194,3.7500059604700566,-1.1020474892954473,48.648639562282376,41.23348452507738,0.6094296126275331,0.7403993073676354,3.4102378786567265,5.304800782830835,42.48690375778248,0.7600002288818359,-0.9451156992641288,-0.5912506103515582,-2.566211696376282,1.3837104756731655,-1.578731153363922,0.3962299326608054,1.742984090293941,77.07312398410508,31.81199346871155,0.9874805430123627,3,0.412500381469723,1.0399999618530273,4.250000476837155,5.3599996566772425,0.475000381469723,2,0.002826557502499938,1.1748630462516039,24.899999618530273,1.3809573547743987,24.85000038146973,-1.0705758805155985,23.61000061035156,0.002826557502499938
7324,2009-03-26,24.60000038146973,24.97500038146973,24.01000022888184,24.97500038146973,11706600.0,-0.006662588824762006,4.14666748046875,1.3888865341415009,44.627597599115234,41.44708922243333,0.6201720076135651,0.802824947938543,3.48405356747028,5.378592173522865,42.280301683959074,0.9650001525878906,-0.8223525776544705,-0.6649996757507282,-2.6002894620969528,1.2702901105954965,-1.6326445689238405,0.30264521742238415,1.775063737912653,63.29481521335308,16.852835016597517,0.9676448931731131,3,0.577499389648434,1.1574993133544886,4.326249599456784,5.5249986648559535,1.625,3,-0.009552870191359197,3.7500059604700566,24.76499938964844,1.1748630462516039,24.899999618530273,1.3809573547743987,24.85000038146973,-0.009552870191359197
7325,2009-03-27,25.42499923706055,25.520000457763672,24.3700008392334,24.3700008392334,11183000.0,0.03353653832510761,-1.1800973743633876,-2.8133290608724053,53.460621991742,42.730421115263006,-0.3821896648716141,-0.09102945465390988,2.586538846870898,4.464979730572264,41.52356830847916,1.1499996185302734,-0.6118530329892451,0.200749206542973,-1.6816993751728901,2.083197788258836,-0.7404750843149586,1.1419734974009046,0.8224622961842343,94.20724722126295,40.69837223126786,0.9412242908579312,3,-0.394999504089359,0.1650009155273402,3.5012507438659632,4.699999809265133,0.6550006866455007,4,-0.03323497890701188,4.14666748046875,24.60000038146973,3.7500059604700566,24.76499938964844,1.1748630462516039,24.899999618530273,-0.03323497890701188
7326,2009-03-30,25.1299991607666,25.40500068664551,24.875,25.024999618530273,7956400.0,-0.011602756544587978,-1.617295230201208,0.09952578359605335,50.2077143408245,43.25855099151624,-0.37248551726292334,0.129487975688086,2.7992643355812525,4.667473784678958,40.47760245041879,0.5499992370605504,-0.6015474640263001,-0.04275083541870117,-1.873043914292623,1.7875422434552206,-0.9578973748556621,0.8723957040182597,0.9949638897860886,74.17210345154255,15.791709038636697,0.915146539436961,3,-0.7774991989135742,0.46000099182128906,3.635000705718994,4.880000114440918,0.8000011444091797,0,-0.00437718689520139,-1.1800973743633876,25.42499923706055,4.14666748046875,24.60000038146973,3.7500059604700566,24.76499938964844,-0.00437718689520139
7327,2009-03-31,24.940000534057614,25.25,24.7549991607666,25.23500061035156,8461200.0,-0.007560630045925998,2.0461697370196466,-2.8095367847411445,51.36612338271904,45.15522820442258,-0.5350426670297388,0.24253005017445517,2.8784221988440173,4.764838457839431,39.615976677042106,0.49500083923339844,-0.661044441598996,-0.175999450683598,-1.9582555711083565,1.6062566697411604,-1.0671275108959755,0.7151286095287794,1.067363973110666,61.58941484826443,-2.4267161490970537,0.8911280602123787,3,-0.5875005722045863,0.5624990463256871,3.7112493515014684,5.007498741149906,1.7950000762939453,1,0.018043257656563227,-1.617295230201208,25.1299991607666,-1.1800973743633876,25.42499923706055,4.14666748046875,24.60000038146973,0.018043257656563227
7328,2009-04-01,25.399999618530273,25.53000068664551,24.375,24.739999771118164,9942800.0,0.0184442291348188,1.5108656441641362,-2.2372870397310316,45.951411220315414,46.44338010605249,-0.834301224461683,-0.25246557856868534,2.323376277636669,4.229108657329824,38.531122630588996,1.1550006866455114,-0.7467913289286976,0.2979996681213386,-1.4699438047530258,2.065943140995703,-0.5859720683158436,1.1819714045585208,0.494470286988971,91.44730072604686,30.16841816399382,0.8839717364371826,4,-0.8824996948242188,0.06750011444091797,3.1550002098083496,4.465001106262211,1.3000011444091761,2,-0.002165366378023892,2.0461697370196466,24.940000534057614,-1.617295230201208,25.1299991607666,-1.1800973743633876,25.42499923706055,-0.002165366378023892
7329,2009-04-02,25.51000022888184,25.940000534057614,25.42499923706055,25.645000457763672,8855800.0,0.004330732756047562,-2.377033187625494,-0.2045458486258363,44.52908933027982,47.55267314015697,-0.7285449176519947,-0.3393016554374526,2.119581706915003,4.057778279293615,36.65977087543124,0.5400009155273402,-0.8860258201121276,0.38225030899048207,-1.3941131427039757,2.15861376068494,-0.5059314168567468,1.270432034837711,-2.325000762939453,72.61144020643144,14.293542186564764,0.8881817258472291,4,-0.6000003814697301,-0.11250019073486683,3.034999847412106,3.697499275207516,0.9449996948242116,3,-0.010584102522193883,1.5108656441641362,25.399999618530273,2.0461697370196466,24.940000534057614,-1.617295230201208,25.1299991607666,-0.010584102522193883
7330,2009-04-03,25.43000030517578,25.80500030517578,25.10000038146973,25.5,5369800.0,-0.003136022069317068,1.0735282567963185,0.5185153788553238,40.797089991552426,47.25373842240005,-0.40591459768477023,-0.27746540447602897,2.0992168208315185,4.059393428569518,34.78941616671948,0.7049999237060511,-0.6764617833499784,0.30475034713744975,-1.4696654521863657,2.079166146461265,-0.5824575525244562,1.1919582467993557,-2.1899008178710915,67.41213707067928,11.568401145154219,0.8872078996619072,4,-0.4549999237060547,-0.2525005340576172,2.6725001335144043,3.354999542236328,1.3950004577636683,4,0.03126229126045832,-2.377033187625494,25.51000022888184,1.5108656441641362,25.399999618530273,2.0461697370196466,24.940000534057614,0.03126229126045832
7331,2009-04-06,25.40500068664551,25.625,25.209999084472656,25.399999618530273,4473000.0,-0.0009830758250199967,-1.1558369498444405,-0.07144414168942405,39.51434568764825,46.56695923405322,-0.3284489280660239,-0.2196208558666477,2.030840853493583,4.006743666702615,32.718306087687914,0.41500091552734375,-0.43834313729993113,0.2517506599426298,-1.5217180943491293,2.025219414234389,-0.634983717203248,1.1384850370885076,-2.1109031784057635,65.81471790140571,13.318817415331672,0.8867343771458788,4,-0.4300003051757848,-0.2275009155273473,2.408749103546139,3.207498550415039,1.3249988555908168,0,0.02656954216952112,1.0735282567963185,25.43000030517578,-2.377033187625494,25.51000022888184,1.5108656441641362,25.399999618530273,0.02656954216952112
7332,2009-04-07,25.40500068664551,25.934999465942386,25.020000457763672,25.229999542236328,7613000.0,0.0,-2.0756304676055013,34.992753623164255,71.03177606688043,49.05397440123079,-0.27857651079422396,-0.20575468640850403,1.9340893564124926,3.9287850303397533,30.38216473836075,0.9149990081787145,-0.18056108151600014,0.23625059127807901,-1.5404903318871312,2.0129915144432893,-0.6521198703045279,1.124621052860686,-2.0579851178894053,65.81471790140571,7.321255295749083,0.8883704615826055,4,-0.4300003051757848,-0.2275009155273473,2.2324991226196254,3.052498817443844,1.3049983978271449,1,0.02066520780714809,-1.1558369498444405,25.40500068664551,1.0735282567963185,25.43000030517578,-2.377033187625494,25.51000022888184,0.02066520780714809
7333,2009-04-08,25.40500068664551,25.770000457763672,25.20000076293945,25.440000534057614,7018600.0,0.0,-1.5617981380835384,-0.19999782018720125,74.37676898910901,52.35943788900788,-0.19919236525020878,-0.15959355457976088,1.8189017059122783,3.8650440403747055,27.690926249075353,0.5699996948242223,-0.08412426657152139,0.20175056457519958,-1.56465880311152,1.9681599322619192,-0.6814541192681602,1.0849552484185594,-2.006125418583377,41.84784749505077,-21.651551465726065,0.88320468384336,4,-0.25000000000000355,-0.2275009155273473,2.2087492942810023,3.052498817443844,0.8999996185302699,2,0.05235189481436153,-2.0756304676055013,25.40500068664551,-1.1558369498444405,25.40500068664551,1.0735282567963185,25.43000030517578,0.05235189481436153
7334,2009-04-09,25.420000076293945,25.84499931335449,25.21999931335449,25.70000076293945,7069400.0,0.0005904109129317714,1.192990968501883,8.000054495914329,75.208945319577,54.77591825876732,-0.09570714929875379,-0.23217683772475795,1.6884482982051168,3.76187290007568,26.36479999446309,0.625,-0.012854265007725019,0.24574995040893555,-1.4842521753454108,1.9757520761632819,-0.6192511124682376,1.1107510132861087,-1.9703023029119002,43.715852689989674,-25.373426055343828,0.8650010628771738,4,-0.2624998092651367,-0.24250030517578125,2.010000705718994,2.9375,0.9200000762939453,3,0.05035407878850484,-1.5617981380835384,25.40500068664551,-2.0756304676055013,25.40500068664551,-1.1558369498444405,25.40500068664551,0.05035407878850484
7335,2009-04-13,25.184999465942386,25.625,25.184999465942386,25.31999969482422,6781800.0,-0.009244713204022204,-5.518515378855601,0.4821424922173489,56.479684670791755,55.47280385098591,0.11361740005891363,-0.08958529508158009,1.8062687795730774,3.910831035017413,25.8137337753668,0.44000053405761363,0.03386959974703885,0.06649932861328622,-1.5806323536765277,1.7136310109031,-0.7570665125316189,0.8900651697581914,-1.685495637346829,18.032698036158685,-51.853952914409994,0.8235658411449068,4,-0.02749919891357777,-0.007499694824222303,1.8650012016296351,2.7925004959106445,0.8900012969970632,0,0.05042686061919843,1.192990968501883,25.420000076293945,-1.5617981380835384,25.40500068664551,-2.0756304676055013,25.40500068664551,0.05042686061919843
7336,2009-04-14,24.7450008392334,25.21999931335449,24.69499969482422,25.18000030517578,9390000.0,-0.017470662538786152,1.0388434373923783,3.222212803232682,47.39497382279514,55.031565010994356,0.5512283878804425,0.2070558516425436,2.1368714177288624,4.26702348696001,26.531036026725875,0.5249996185302699,0.12857694113203166,-0.2757493019104018,-1.7507486390093554,1.1992500351885518,-1.0132489704598768,0.4617503666390732,-1.196687076528601,4.032351099878934,-61.46384282965049,0.7374996685494768,4,0.41249942779541016,0.4324989318847656,2.261249542236328,3.0699996948242223,1.4649982452392578,1,0.08405737939633418,-5.518515378855601,25.184999465942386,1.192990968501883,25.420000076293945,-1.5617981380835384,25.40500068664551,0.08405737939633418
7337,2009-04-15,24.940000534057614,25.13500022888184,24.61000061035156,24.61000061035156,4803000.0,0.00788036727463104,-2.1818166054966763,-0.7586214456404973,52.88305573553715,55.801747734907885,0.3980923573233319,-0.14419054821992816,1.8302294949008449,3.990017551953361,27.318310035057713,0.5249996185302805,0.07749305372793458,0.013750362396237392,-1.1905175130150027,1.2180182378074775,-0.5883835753093827,0.6158843001018575,-1.3438530359257612,26.720669657680755,-35.7698365796453,0.6021339377056196,4,0.33500003814697266,0.23749923706055043,1.9799995422363317,2.8699998855590856,1.2649993896484375,2,0.0717722121029758,1.0388434373923783,24.7450008392334,-5.518515378855601,25.184999465942386,1.192990968501883,25.420000076293945,0.0717722121029758
7338,2009-04-16,25.125,25.23500061035156,24.309999465942386,25.024999618530273,8578200.0,0.007417781154004155,4.78122820716095,0.30303152905817415,58.59248035052813,57.364346737157696,0.18995802718618293,-0.23823029068557133,1.51393176251036,3.7473654633762656,25.924187838222508,0.9250011444091726,0.08520509276782917,0.13324985504150533,-0.9532763436352738,1.2197760537182845,-0.41001324429688424,0.6765129543798949,-1.4819754411496326,53.09450261064489,-8.910327493950014,0.5432630993383889,4,-0.002500534057613635,0.05249977111816406,1.760000228881836,2.685000419616699,1.2000007629394496,3,0.06308454067552871,-2.1818166054966763,24.940000534057614,1.0388434373923783,24.7450008392334,-5.518515378855601,25.184999465942386,0.06308454067552871
7339,2009-04-17,24.94499969482422,25.25,24.729999542236328,25.13500022888184,7189600.0,-0.007164191250777385,1.4761922062115975,-1.8999980926586786,40.041486879635784,57.28039083583363,0.31445272045976225,0.04654258594921856,1.5808852146437076,3.8744680359650374,24.254895063336974,0.5200004577636719,0.09246752940745395,-0.1117504119873054,-0.9957023147944533,0.7722014908198425,-0.5537263633908793,0.33022553941626853,-1.2560356164697062,48.28897117801561,-9.244149257100169,0.44197595140357343,4,0.17749977111816762,0.2325000762939453,1.6062498092651367,2.7725000381469727,1.3600006103515625,4,0.05451996901141465,4.78122820716095,25.125,-2.1818166054966763,24.940000534057614,1.0388434373923783,24.7450008392334,0.05451996901141465
7340,2009-04-20,24.96500015258789,25.23500061035156,24.56999969482422,24.71500015258789,5995800.0,0.0008017822412651476,-1.4629621780471478,-1.315785775234629,46.135848119404706,58.01611332825101,0.2475923725142124,0.14046173846010745,1.445094756505192,3.7756815278232168,22.554941086577728,0.6650009155273402,0.117444760178671,-0.15949993133544993,-0.7279780198605792,0.40897815718967934,-0.44373897559801634,0.12473911292711648,-1.2310153451193173,69.68088452228034,13.663728141839925,0.2842390442625652,4,0.15749931335449574,0.21249961853027344,1.4787492752075195,2.752499580383301,0.5200004577636683,0,0.055077107614496246,1.4761922062115975,24.94499969482422,4.78122820716095,25.125,-2.1818166054966763,24.940000534057614,0.055077107614496246
7341,2009-04-21,25.32500076293945,25.45499992370605,24.82500076293945,24.82500076293945,6442600.0,0.014420212623721618,-1.5199966430664062,2.0,58.351420748161125,56.607184959504416,-0.1396335822064536,-0.1919708848929389,0.9754521720757552,3.339785092044494,21.9125104722122,0.6299991607666016,0.1542564433564948,0.1767506599426234,-0.3830639745855571,0.7365652944708039,-0.10315665732146684,0.45665797720671364,-1.5468956409390948,88.64636604421042,31.957067131332657,0.27990731726408963,4,-0.24750137329101207,-0.1475009918212855,1.0399990081787145,2.392498970031742,0.27999877929687855,1,0.029615004043654247,-1.4629621780471478,24.96500015258789,1.4761922062115975,24.94499969482422,4.78122820716095,25.125,0.029615004043654247
7342,2009-04-22,24.7450008392334,25.13999938964844,24.70000076293945,25.13999938964844,5966000.0,-0.022902266781165137,1.2278493237337773,-0.7899971008300852,36.494866281054364,52.398084658609456,0.37649202856922415,0.39613139186663204,1.4374546651043403,3.852599569246486,21.728844242647757,0.625,0.21257543253362599,-0.3954993247985854,-0.9737716069615452,0.18277295736437438,-0.6846354658800671,-0.10636318371710374,-0.9236578089918979,37.991371124918714,-13.71050342996876,0.2891361410814806,4,0.33249855041503906,0.28499889373779297,1.787498950958252,2.972498893737793,0.8449993133544922,2,0.059203806649967605,-1.5199966430664062,25.32500076293945,-1.4629621780471478,24.96500015258789,1.4761922062115975,24.94499969482422,0.059203806649967605
7343,2009-04-23,24.834999084472656,24.864999771118164,24.5,24.709999084472656,5045200.0,0.003637027366617307,2.9459141802585727,-0.3164568575470895,35.9666939220927,48.03783450333343,0.220303355334746,0.32848798454297423,1.2507996571693702,3.695097457844458,21.615078207174353,0.36499977111816406,0.2846005195137131,-0.30900106430053853,-0.8784845853773682,0.2604824567762911,-0.5937428248389551,-0.02425930376212193,-0.9712829041548332,35.078440967055926,-13.401076157370191,0.2847417605384152,4,0.13250064849853516,-0.27249908447265625,1.6512503623962402,2.882500648498535,0.75,3,0.05516411877341065,1.2278493237337773,24.7450008392334,-1.5199966430664062,25.32500076293945,-1.4629621780471478,24.96500015258789,0.05516411877341065
7344,2009-04-24,24.364999771118164,24.97500038146973,24.2549991607666,24.934999465942386,6069400.0,-0.01892487741818949,1.2153831707689104,-4.559997558593778,30.9480866094392,45.200990274294256,0.5866002813455182,0.8221299760333416,1.6178162440007569,4.092098853442053,21.36850936988525,0.7200012207031286,0.1544932916424706,-0.7672503471374519,-1.391096500728306,-0.14340419354659772,-1.079173423932879,-0.4553272703420248,-0.4597579037255457,9.16671170125856,-35.39291363510414,0.31192307679542636,4,0.48999977111816406,0.19750022888183594,1.5475006103515625,2.830000877380371,1.9349994659423864,4,0.08044330023530866,2.9459141802585727,24.834999084472656,1.2278493237337773,24.7450008392334,-1.5199966430664062,25.32500076293945,0.08044330023530866
7345,2009-04-27,24.57999992370605,25.0,24.34000015258789,24.34000015258789,7432800.0,0.00882413932310988,-4.500003973646774,-0.4210524554617036,36.180876908468704,43.954979506035755,0.30928000984388504,0.5697922844019949,1.2923100869902946,3.821056052910258,21.790287601247826,0.6599998474121094,0.009797581290868607,-0.5100002288818395,-1.1640887710538692,0.14408831329019023,-0.8370444999678526,-0.1829559577958264,-0.6340628829801318,27.083379692471805,-14.1767580804305,0.32704427108601464,4,0.274999618530277,0.14249992370605824,1.058749675750736,2.437500000000007,1.774999618530277,0,0.07017902306037294,1.2153831707689104,24.364999771118164,2.9459141802585727,24.834999084472656,1.2278493237337773,24.7450008392334,0.07017902306037294
7346,2009-04-28,25.020000457763672,25.209999084472656,24.459999084472656,24.53000068664551,5622000.0,0.017900754085571124,-1.3809411358661592,2.041667660078376,44.37955432049601,43.01014601547563,-0.09790533613941932,0.12767431924099526,0.7602734101424886,3.3175818763359004,22.079387702948544,0.75,-0.1377264507757161,-0.06449975967407084,-0.7190218755226141,0.5900223561744724,-0.39176081759834247,0.2627612982502008,-1.0341821471711192,80.1048542525889,40.217765346055316,0.3272610579242717,4,-0.16500091552734375,-0.1100006103515625,0.6087493896484375,1.9974994659423864,0.9650001525878871,1,0.018585137653089,-4.500003973646774,24.57999992370605,1.2153831707689104,24.364999771118164,2.9459141802585727,24.834999084472656,0.018585137653089
7347,2009-04-29,25.38999938964844,25.6200008392334,24.959999084472656,25.20499992370605,6299600.0,0.014788126503409327,1.0465095648008234,0.37755010685051604,49.80235425856837,42.033465338591206,-0.44405638188382923,-0.21806349620520393,0.308538487217735,2.8818641714775204,21.99581620928978,0.6600017547607422,-0.17303494666371932,0.2829992294311552,-0.38147061668098203,0.9474690755432924,-0.0492356936249152,0.6152341524872256,-1.3650974345865876,83.15009767289806,41.71363571053142,0.33223492305606883,4,-0.45249938964844105,-0.4149990081787145,0.23875045776366832,1.5650005340576172,0.6900005340576101,2,0.008467906961649785,-1.3809411358661592,25.020000457763672,-4.500003973646774,24.57999992370605,1.2153831707689104,24.364999771118164,0.008467906961649785
7348,2009-04-30,25.34499931335449,25.70499992370605,25.13500022888184,25.5049991607666,7948200.0,-0.0017723543669047048,1.0357082036225915,-0.8648665367603707,49.01959708786273,43.03103313950532,-0.4074112239519856,-0.18698183062476303,0.28361792704171407,2.868679180918111,21.522242941749862,0.5699996948242116,-0.14551565591913018,0.24074916839599325,-0.4190537528188365,0.900552089610823,-0.0891522922114234,0.5706506290034099,-1.2817953867127194,75.17238476331784,32.618743710975274,0.32990146060741554,4,-0.3649997711181605,-0.3699989318847621,0.16750049591064808,1.6100006103515696,1.7650012969970703,3,0.009666634281749964,1.0465095648008234,25.38999938964844,-1.3809411358661592,25.020000457763672,-4.500003973646774,24.57999992370605,0.009666634281749964
7349,2009-05-01,25.239999771118164,25.6299991607666,25.149999618530273,25.51000022888184,5270800.0,-0.0041428110112829986,-1.1333276819395584,1.687504470352606,50.74425394452521,43.54307823118538,-0.2862695868099223,-0.10882679189640498,0.3121665393095121,2.896968041049206,21.5807633953827,0.4799995422363281,-0.15359653741512247,0.14924964904785298,-0.48619703488007815,0.7846963329757841,-0.16847369291611258,0.46697299101181855,-1.1392599123280789,65.93404904332144,19.44098252353296,0.3177233419639659,5,-0.26000022888183594,-0.2649993896484375,0.2512497901916504,1.7150001525878942,1.965000152587887,4,0.01366875263403422,1.0357082036225915,25.34499931335449,1.0465095648008234,25.38999938964844,-1.3809411358661592,25.020000457763672,0.01366875263403422
7350,2009-05-04,26.22500038146973,26.22500038146973,25.36000061035156,25.5,10143400.0,0.039025381112669066,1.386205009615659,-2.685182045521955,67.45283358374797,44.55434632402836,-1.199928517441144,-1.0869422900850871,-0.7284545623294321,1.83294064564312,20.972391877914138,0.985000610351566,-0.17259821411885312,1.0945002555847196,0.29215553026346797,1.8968449809059713,0.6933278929240956,1.4956726182453437,-2.0874753091742946,100.0,46.147492576852045,0.4011723626606256,5,-0.985000610351566,-0.985000610351566,-0.7575006484985387,0.7299995422363281,1.039999008178711,0,0.0028598228598621933,-1.1333276819395584,25.239999771118164,1.0357082036225915,25.34499931335449,1.0465095648008234,25.38999938964844,0.0028598228598621933
7351,2009-05-05,26.07999992370605,26.625,26.020000457763672,26.084999084472656,6196800.0,-0.005529092684632864,-8.680140383001449,-0.006895390532720483,63.60381579103096,47.56645182513687,-1.046633482857768,-0.9368105007953922,-0.6335244210178281,1.927207256088419,20.520265858155902,0.6049995422363281,-0.11613342374720403,0.9157498359680147,0.014141432654746211,1.8173582392812833,0.4649456343113805,1.366554037624649,-1.8589758390436444,67.26728068366647,9.570399983358186,0.4508042016566337,5,-0.6400003433227504,-0.6400003433227504,-0.7699999809265101,0.8750000000000071,1.274999618530277,1,0.010544463931547288,1.386205009615659,26.22500038146973,-1.1333276819395584,25.239999771118164,1.0357082036225915,25.34499931335449,0.010544463931547288
7352,2009-05-06,25.93000030517578,26.53499984741211,25.770000457763672,26.3799991607666,8967400.0,-0.005751519132249805,1.0131556822659296,90.01487981679982,59.6871304654391,50.20205588550869,-0.7944046987268862,-0.7857482946390917,-0.552167043031563,2.0256445745668046,20.336374941736114,0.7649993896484375,-0.07938477047114034,0.7395002365112298,-0.22031284299441722,1.6993133160168767,0.25959369675840804,1.2194067762640515,-1.5647376655931176,53.35571801446246,-4.719954771767938,0.4799065397528229,5,-0.49000072479248047,-0.49000072479248047,-0.9587502479553223,1.024999618530277,1.529998779296875,2,0.002121107000712108,-8.680140383001449,26.07999992370605,1.386205009615659,26.22500038146973,-1.1333276819395584,25.239999771118164,0.002121107000712108
7353,2009-05-07,26.73500061035156,27.03000068664551,25.770000457763672,26.29999923706055,9934800.0,0.031045132884749416,1.4585333720384865,-0.9666721767989365,68.72386373067906,54.399364454535345,-1.4545032234264248,-1.5663047325914867,-1.4065873844929406,1.1769119730854527,20.396271069694823,1.2600002288818395,-0.08081824226453094,1.478000545501704,0.29683948697475415,2.659161604028654,0.8874200162382309,2.068581074765177,-2.2341537291438556,84.3085154951694,23.962377619833802,0.5905805292634744,5,-1.0500001907348597,-1.0925006866455043,-1.8075008392333949,0.2199993133544993,0.2849998474121129,3,-0.02449974459293247,1.0131556822659296,25.93000030517578,-8.680140383001449,26.07999992370605,1.386205009615659,26.22500038146973,-0.02449974459293247
7354,2009-05-08,26.70000076293945,27.0,26.239999771118164,27.0,8811600.0,-0.0013091395778220827,4.066681077781875,-0.6896512413073603,68.09177552546575,57.945019856423905,-1.1772519155390277,-1.5077992907084834,-1.391001223372971,1.1624225401588326,20.570591612033795,0.7600002288818359,0.03164875741496331,1.3790006637573207,0.03338917744745018,2.724612150067191,0.7061949206023854,2.051806406912256,-1.9968215772967213,80.23952642934039,20.203618950094764,0.6728057431549358,5,-0.9550008773803675,-1.0575008392333949,-1.7075009346008265,0.25499916076660867,0.10999870300293679,4,0.015355799089759037,1.4585333720384865,26.73500061035156,1.0131556822659296,25.93000030517578,-8.680140383001449,26.07999992370605,0.015355799089759037
7355,2009-05-11,26.45499992370605,26.85000038146973,26.28499984741211,26.4950008392334,5988000.0,-0.009176061132307844,-1.9736786628519989,0.13333672418398088,62.072644739485824,59.91091879186721,-0.7133260193408084,-1.2256126043417481,-1.1626972715587591,1.3643099308218858,20.714596059759412,0.5650005340576207,0.1438164019210113,1.0704998016357372,-0.3649534122577016,2.505953015529176,0.3527731946890178,1.7882264085824566,-1.5656750179831,54.36502710402422,-1.9670899855015591,0.7177266069467185,5,-0.4600000381469691,-0.8124999999999964,-1.3012499809265101,0.5000000000000071,0.8350009918212926,0,0.028350028431787466,4.066681077781875,26.70000076293945,1.4585333720384865,26.73500061035156,1.0131556822659296,25.93000030517578,0.028350028431787466
7356,2009-05-12,26.82500076293945,26.95499992370605,26.51000022888184,26.559999465942386,4931000.0,0.013986045749402765,-1.4383560212160094,-6.624880793438105,73.26622195994386,62.51801520313116,-0.8944193739044444,-1.5091712541877413,-1.5428607785530417,0.9437283609056912,20.38459935244108,0.5,0.33917749258714025,1.3365006446838343,-0.2015953035607474,2.874596592928416,0.5674526705615435,2.105548618806125,-1.7644217947426952,83.73016774068489,24.04212044741371,0.7690479741222902,5,-0.7425003051757741,-1.1825008392333949,-1.7487506866455043,0.08999919891357777,0.9099998474121094,1,0.01640255784510103,-1.9736786628519989,26.45499992370605,4.066681077781875,26.70000076293945,1.4585333720384865,26.73500061035156,0.01640255784510103
7357,2009-05-13,26.729999542236328,26.934999465942386,26.55500030517578,26.665000915527344,7469600.0,-0.0035415179124382856,-1.6666622050300741,0.24527663617323617,71.17317864282089,64.97952426479317,-0.6586096277512894,-1.34199683284643,-1.4565954865109774,0.986284572640109,19.947353063545805,0.3799991607666051,0.5196949308508039,1.1519994735717773,-0.45833067544444717,2.762329622588002,0.34683439906366687,1.9571645480798878,-1.511866836563673,76.1903896894199,12.836290704117857,0.8051650745081123,5,-0.6399993896484375,-1.0874996185302734,-1.6537494659423828,0.18500041961669922,0.6300010681152308,2,0.023381968226839245,-1.4383560212160094,26.82500076293945,-1.9736786628519989,26.45499992370605,4.066681077781875,26.70000076293945,0.023381968226839245
7358,2009-05-14,26.709999084472656,27.07999992370605,26.59000015258789,26.809999465942386,5409600.0,-0.0007482401087238744,-1.882366470881908,-1.5384999119667193,79.13040140532374,68.13354064932633,-0.4745228249444047,-1.2618600570700877,-1.4330094868081389,0.9627715525291123,19.255867617611464,0.4899997711181605,0.655254775849393,1.0527490615844712,-0.6185647457090226,2.724062868877965,0.2170921579377243,1.8884059652312182,-1.3469169403221741,55.95228904500912,-13.667243148897846,0.8356569036467475,5,-0.4899988174438512,-1.0424995422363281,-1.633749008178711,0.2050008773803711,0.9300003051757848,3,0.02807937198455379,-1.6666622050300741,26.729999542236328,-1.4383560212160094,26.82500076293945,-1.9736786628519989,26.45499992370605,0.02807937198455379
7359,2009-05-15,26.30500030517578,26.71500015258789,26.05500030517578,26.71500015258789,6204400.0,-0.015162815169556199,2.219512648982592,4.099982833927642,70.4626279766955,68.46796224854273,0.10888361325704565,-0.7902667217678392,-1.0069744019284492,1.3306411710829913,18.183681710205487,0.6599998474121094,0.741700698810785,0.5797502517700188,-1.0801753373678942,2.239675840907932,-0.2502125427989377,1.4097130463389753,-0.7702263830697405,24.390252979651926,-48.51917712130585,0.8299627945689569,5,0.11999988555908203,-0.6375007629394531,-1.1387500762939453,0.6099996566772461,1.1700000762939489,4,0.02718114975452801,-1.882366470881908,26.709999084472656,-1.6666622050300741,26.729999542236328,-1.4383560212160094,26.82500076293945,0.02718114975452801
7360,2009-05-18,26.34000015258789,26.415000915527344,26.09000015258789,26.36000061035156,5622800.0,0.001330539707510292,3.9999706564159747,0.048781622456471205,67.32282439683247,68.88118542696512,0.10271339366842724,-0.755719422043871,-1.035732869342656,1.2633684031349617,16.88293357081086,0.3250007629394531,0.8457113292654519,0.5460000991821303,-1.0951377018735826,2.1871379002378433,-0.27456880134572614,1.3665689997099868,-0.6507036303218499,27.804873510174176,-42.368759419239026,0.8205689005278565,5,0.08500003814697266,-0.6725006103515625,-1.1725001335144043,0.5749998092651367,1.2000007629394531,0,0.0178435577308953,2.219512648982592,26.30500030517578,-1.882366470881908,26.709999084472656,-1.6666622050300741,26.729999542236328,0.0178435577308953
7361,2009-05-19,26.07500076293945,26.479999542236328,26.01499938964844,26.459999084472656,7631000.0,-0.010060720885091023,1.1882399404008415,19.24947549113463,59.24427847173305,68.83197964988668,0.4100502413084328,-0.45497792834492756,-0.7469716447451873,1.4969406891620594,15.875823441040913,0.4650001525878871,0.9540612607585395,0.24350070953368785,-1.3867533329269826,1.8737547519943583,-0.5716263116966473,1.058627730764023,-0.2466339005294067,5.633928939209603,-60.3000058823992,0.8151270212303351,5,0.3499994277954137,-0.40750122070312145,-0.9075007438659632,0.8399991989135778,1.8999996185302805,1,0.046596361151972854,3.9999706564159747,26.34000015258789,2.219512648982592,26.30500030517578,-1.882366470881908,26.709999084472656,0.046596361151972854
7362,2009-05-20,26.209999084472656,26.47500038146973,26.09499931335449,26.149999618530273,5246600.0,0.005177308440392547,-3.4705987950048893,-0.15584344810502704,61.39657119536731,68.01783603485204,0.35642891345654704,-0.5002425202646634,-0.864209001751135,1.3276281014301645,14.670020010576938,0.39999961853028054,0.9088776351066663,0.3052491188049302,-1.2493487567852881,1.8598469943951486,-0.47204981899017895,1.0825480566000394,-0.2564689159330129,18.309821318236718,-44.536482448801536,0.7772989377951084,5,0.33750057220458984,-0.5424995422363281,-1.04249906539917,0.7050008773803711,1.4300003051757848,2,0.05818395952491073,1.1882399404008415,26.07500076293945,3.9999706564159747,26.34000015258789,2.219512648982592,26.30500030517578,0.05818395952491073
7363,2009-05-21,26.20499992370605,26.29999923706055,26.0,26.045000076293945,4461200.0,-0.0001907348699438094,-1.3999938964844034,2.666687859617832,63.05818988212111,67.45854874114708,0.3110516378550585,-0.4082763531868068,-0.8288903915661407,1.2958598449806118,13.181968333493316,0.2999992370605504,0.8956919892126862,0.23174991607665518,-1.2430644065637502,1.7065642387170605,-0.5056572452435475,0.9691570773968579,0.875,28.671311882112043,-32.38881362732748,0.7374071613202023,5,0.3350000381469762,-0.537500381469723,-0.9787497520446742,0.5824995040893626,1.7150001525878942,3,0.044075584430765424,-3.4705987950048893,26.209999084472656,1.1882399404008415,26.07500076293945,3.9999706564159747,26.34000015258789,0.044075584430765424
7364,2009-05-22,26.32500076293945,26.55500030517578,26.1200008392334,26.20000076293945,4017800.0,0.0045793108026244145,-2.0526294655406256,0.7812507450587876,51.76679123967542,66.31345390783483,0.14780644350089034,-0.39411653298610005,-0.9579779634711549,1.139495939819124,11.443358946655211,0.4349994659423828,0.9203243998664554,0.25375070571898917,-1.0175351485897224,1.5250365600277007,-0.3818922214353684,0.8893936328733467,0.733399162292482,58.558663825691845,2.324030568111432,0.6356429271543564,5,0.21499919891357777,-0.6575012207031214,-1.1750011444091761,0.46249866485596414,1.68499946594239,4,0.049952463004683256,-1.3999938964844034,26.20499992370605,-3.4705987950048893,26.209999084472656,1.1882399404008415,26.07500076293945,0.049952463004683256
7365,2009-05-26,26.30500030517578,26.545000076293945,25.95499992370605,26.30500030517578,6962400.0,-0.0007597514599819721,1.458336313568429,0.0,54.158972048351536,64.19042613988012,0.1612488920366566,-0.2511329250918948,-0.9571553459232476,1.1145844682366253,9.541563175524853,0.5900001525878942,0.8224843958548469,0.14750022888183523,-0.9146552348006054,1.2096556925642759,-0.38357750295938686,0.6785779607230573,0.732231621551513,58.33335982426997,3.3499370710942955,0.5310777318412212,5,0.21249961853026988,-0.6375007629394531,-1.1550006866455078,0.48249912261963246,2.7849998474121094,1,0.0444782384611393,-2.0526294655406256,26.32500076293945,-1.3999938964844034,26.20499992370605,-3.4705987950048893,26.209999084472656,0.0444782384611393
7366,2009-05-27,25.48500061035156,26.25,25.43000030517578,26.25,7862000.0,-0.031172768877059442,1.1437917622419467,-100.0,43.40741192853004,61.105340949403356,0.8618086046434463,0.6382110086117478,-0.1791525825629563,1.8761450960703066,8.290772389378242,0.875,0.7035493114532088,-0.6957494735717802,-1.6697662766620773,0.27826732951851696,-1.182757875116927,-0.2087410720266334,1.5089420362548864,4.888916015624685,-48.22254278379545,0.48700840154514824,5,0.769999504089359,0.18249893188476918,-0.3350009918212855,1.1799993515014684,3.764999389648441,2,0.08063567808356575,1.458336313568429,26.30500030517578,-2.0526294655406256,26.32500076293945,-1.3999938964844034,26.20499992370605,0.08063567808356575
7367,2009-05-28,25.604999542236328,25.73500061035156,25.35000038146973,25.67499923706055,5585800.0,0.004708610124028345,3.052581914551956,0.0915029420564518,28.9962519516655,55.53487989899688,0.631897053513466,0.564065131598003,-0.34481083627677833,1.7009251893077497,7.829855821633119,0.38500022888182883,0.6364103544547532,-0.5865005493164048,-1.5279727729960797,0.35497167436327004,-1.0572366611562423,-0.1157644374765674,1.2951065638842785,21.161757420061278,-26.84668850201318,0.47073611183983693,5,0.42750072479248047,0.0625,-0.47749996185302734,0.8825006484985352,4.5950012207031214,3,0.09256008129677973,1.1437917622419467,25.48500061035156,1.458336313568429,26.30500030517578,-2.0526294655406256,26.32500076293945,0.09256008129677973
7368,2009-05-29,25.59000015258789,25.75,25.334999084472656,25.70000076293945,7186200.0,-0.0005857992547000368,2.952406902815622,1.5714441416892428,29.213457461095928,50.951638730596926,0.5267058495810204,0.6306966238105325,-0.2793891465441263,1.6565430073607175,7.513462827597422,0.41500091552734375,0.4740406168222151,-0.6137499809265137,-1.5143339541975287,0.28683399234450135,-1.0640419675620194,-0.16345799429100794,1.1860974955606451,20.901705980939038,-22.078390838794466,0.4502919866355073,5,0.3549995422363281,0.0774993896484375,-0.5362505912780762,0.8975000381469727,4.354999542236328,4,0.08010938744966101,3.052581914551956,25.604999542236328,1.1437917622419467,25.48500061035156,1.458336313568429,26.30500030517578,0.08010938744966101
7369,2009-06-01,25.584999084472656,25.94499969482422,25.45499992370605,25.7549991607666,9309200.0,-0.00019543056214987864,-1.2790771946789,1.5454466638924067,32.09873636107483,47.0378511710683,0.46805518890206343,0.6986916913166077,-0.21750384354730556,1.6117495349070303,7.023040436750036,0.4899997711181676,0.31858514617490385,-0.6360010147094712,-1.469583197655684,0.19758116823674143,-1.0527921061825758,-0.21920992323636668,1.0469887073082909,20.661140089125126,-20.016356290212734,0.4167910914731059,6,0.3600006103515625,0.08250045776367188,-0.8199992179870605,0.8100004196166992,3.845001220703125,0,0.0912644547733592,2.952406902815622,25.59000015258789,3.052581914551956,25.604999542236328,1.1437917622419467,25.48500061035156,0.0912644547733592
7370,2009-06-02,26.29999923706055,26.5049991607666,25.5049991607666,25.55500030517578,11057600.0,0.027946069109762828,-1.366860486113619,-4.382344691402371,40.5405052450414,44.959654145880336,-0.2829734893932212,-0.010963763349653988,-0.8650102449956023,0.8560358417482554,7.527525834834706,1.0,0.143018143074773,0.0752491950988805,-0.7590831991958744,0.9095815893936354,-0.34191700204849695,0.49241539224625797,-0.9650001525878942,82.4786401420244,45.29529160157354,0.41716619714737657,6,-0.3549995422363317,-0.5899991989135778,-1.5912494659423864,-0.007499694824222303,3.04000091552734,1,0.06501905100482475,-1.2790771946789,25.584999084472656,2.952406902815622,25.59000015258789,3.052581914551956,25.604999542236328,0.06501905100482475
7371,2009-06-03,26.354999542236328,26.38500022888184,26.114999771118164,26.20000076293945,6560200.0,0.0020912664171592876,1.5116303827113995,0.2080523510345819,43.14441609957561,42.93163691301459,-0.32863901195222667,-0.046699764821845235,-0.8904611305256438,0.7628630823455467,7.517403596362024,0.2700004577636754,0.02939331261777056,0.11649951934814595,-0.7168521383864643,0.9498511770827562,-0.3001763095191592,0.5331753482154511,-0.9966004562377933,87.17952061974155,52.661186397008706,0.4166758288673058,6,-0.4099998474121094,-0.5850000381469727,-1.5662498474121094,-0.2550001144409144,2.8299999237060582,2,0.10377539965305149,-1.366860486113619,26.29999923706055,-1.2790771946789,25.584999084472656,2.952406902815622,25.59000015258789,0.10377539965305149
7372,2009-06-04,25.98500061035156,26.47500038146973,25.95499992370605,26.32999992370605,6370000.0,-0.014039041484019465,-1.5678991414591308,-2.225819551092684,38.249601527365094,40.17512709581948,0.006802886291552568,0.345336504234222,-0.4962148253484351,1.095184236299641,7.807243384618482,0.520000457763679,-0.07666614281363593,-0.2562494277954137,-1.0856683500133073,0.5731694944224799,-0.6709588889043587,0.1584600333135313,-0.6036695228576612,55.555682349853065,22.76756912196698,0.41470946110894635,6,-0.0400009155273402,0.03499889373779652,-1.1025009155273402,0.09499931335449929,3.5599994659423864,3,0.12564938668301484,1.5116303827113995,26.354999542236328,-1.366860486113619,26.29999923706055,-1.2790771946789,25.584999084472656,0.12564938668301484
7373,2009-06-05,26.07999992370605,26.21500015258789,25.684999465942386,26.11000061035156,6673000.0,0.0036559288483004604,3.416676600783443,0.08695868508782115,45.945932942331964,39.52836506278131,-0.12046001139012574,0.20949086412712248,-0.5610108100513216,0.9487856468102827,7.475197684392845,0.5300006866455043,-0.12560347788349446,-0.12850008010864755,-0.9269796197617133,0.6699794595444182,-0.5277398499351804,0.2707396897178853,-0.6761954747466987,59.52385277437664,24.612922277244685,0.39923976982653353,6,-0.14000034332275035,0.027500152587894178,-1.1237497329711879,7.105427357601002e-15,3.524999618530277,4,0.15797549276403267,-1.5678991414591308,25.98500061035156,1.5116303827113995,26.354999542236328,-1.366860486113619,26.29999923706055,0.15797549276403267
7374,2009-06-08,27.11000061035156,27.36000061035156,26.540000915527344,26.559999465942386,11246400.0,0.03949389147464166,-1.779668249662968,-18.332951872337482,60.21221675594608,40.2009478080696,-1.1481371902518411,-0.8308150695664764,-1.542897517860812,-0.12363396607279853,7.521503051854868,1.2800006866455078,-0.17236547814627556,0.8810006141662576,0.011496116912798726,1.7505051114197165,0.4462483655395282,1.315752862792987,-1.684172267156061,86.52292158284105,48.61821588219473,0.4347522486267291,6,-0.7625007629394496,-0.855000495910641,-2.1325006484985316,-1.262500762939446,2.754999160766605,0,0.10457392182389547,3.416676600783443,26.07999992370605,-1.5678991414591308,25.98500061035156,1.5116303827113995,26.354999542236328,0.10457392182389547
7375,2009-06-09,27.20499992370605,27.3700008392334,27.01000022888184,27.07500076293945,7322400.0,0.0035042165701102412,-1.769233026446223,0.236361618676722,65.6944477558167,42.67728512221257,-1.2315572937218526,-0.9135853182175389,-1.6142831940557123,-0.25550160160734237,7.575122445126134,0.36000061035155895,-0.22311689416878977,0.9384999275207484,-0.030987807785084698,1.9079876628265815,0.45375605986783185,1.423243795173665,-1.7018046898243107,90.20766878040696,46.228970105930145,0.4847438676529171,6,-0.8524999618530238,-0.8524999618530238,-2.227499961853024,-1.4000005722045827,2.5850009918212926,1,0.08178645056826106,-1.779668249662968,27.11000061035156,3.416676600783443,26.07999992370605,-1.5678991414591308,25.98500061035156,0.08178645056826106
7376,2009-06-10,27.26499938964844,27.48500061035156,27.04999923706055,27.375,5605400.0,0.0022054573097096686,1.636357331113899,-0.8461640036973185,64.96455305246319,46.673763022301195,-1.1315002908448761,-0.9896720447068184,-1.6399747725736624,-0.3547898564682299,7.52812423911555,0.4350013732910085,-0.22761729690599708,0.9764994621276877,-0.06373874136439284,2.016737665619768,0.4563803603816474,1.496618563873728,-1.6497958194456004,87.77771773165564,38.876914164113856,0.520119101746041,6,-0.8549995422363317,-0.8549995422363317,-2.024999618530277,-1.5074996948242223,2.1400012969970703,2,0.07610492607336172,-1.769233026446223,27.20499992370605,-1.779668249662968,27.11000061035156,3.416676600783443,26.07999992370605,0.07610492607336172
7377,2009-06-11,27.354999542236328,27.604999542236328,27.26499938964844,27.274999618530273,5285200.0,0.003300940935361041,-5.79997711190413,-0.7272679983354375,65.92797827840855,50.75315422422482,-1.0584665250792824,-1.0861346707901305,-1.6877887130454958,-0.4961692085047673,7.53782951590445,0.3400001525878871,-0.23507502819656878,1.0352496147155748,-0.09453117337568528,2.165030402806835,0.47035922066994473,1.6001400087612048,-1.5902122088215904,86.97916718406805,34.05219634569637,0.5648903940456308,6,-0.8249998092651367,-0.8850002288818359,-1.9149999618530273,-1.7649993896484375,2.020000457763672,3,0.06689818878923859,1.636357331113899,27.26499938964844,-1.769233026446223,27.20499992370605,-1.779668249662968,27.11000061035156,0.06689818878923859
7378,2009-06-12,27.459999084472656,27.55500030517578,27.104999542236328,27.315000534057614,3636800.0,0.0038384040940746544,1.6865637650381184,1.8124836087070992,65.78580167592133,54.49616148142999,-0.972589320791247,-1.1932433616261804,-1.7633415651950202,-0.646151963699964,7.191907184204055,0.4500007629394531,-0.13038803627231488,1.102749156951905,-0.1269423511181742,2.332440665021984,0.4879034029168672,1.7175949109869428,-1.5111905301757602,86.38491598700494,32.75877591157744,0.6148457540350387,6,-0.9049997329711914,-0.9899997711181641,-2.0199995040893555,-1.8699989318847656,1.8000011444091832,4,0.07592866210255123,-5.79997711190413,27.354999542236328,1.636357331113899,27.26499938964844,-1.769233026446223,27.20499992370605,0.07592866210255123
7379,2009-06-15,27.020000457763672,27.3799991607666,26.95499992370605,27.3799991607666,5155000.0,-0.016023257151446257,1.3611153791134174,-2.4827744965206375,58.904121302756145,56.536563265620515,-0.34378153527829625,-0.7345953031386756,-1.301948134921151,-0.25319374811074624,7.773985410401677,0.5049991607666051,0.009338950249478728,0.6270005226135247,-0.637379309160508,1.8913803543875574,-0.005189393273493437,1.2591904385005428,-0.9055728046728326,10.000088031527516,-41.25306986174092,0.6321899158870168,6,-0.3750009536743164,-0.5500011444091797,-1.356250286102295,-1.517500877380371,2.354999542236328,0,0.09566983866315626,1.6865637650381184,27.459999084472656,-5.79997711190413,27.354999542236328,1.636357331113899,27.26499938964844,0.09566983866315626
7380,2009-06-16,26.809999465942386,27.065000534057614,26.790000915527344,27.03499984741211,4516400.0,-0.0077720573006484495,-1.0754885378054218,0.6250033113810745,69.45668242027926,59.46014841236536,-0.0601550730441609,-0.5139270628235018,-1.0699724236765995,-0.09376812537984236,8.264518501308132,0.2749996185302699,0.15652518696850137,0.39349956512451456,-0.8841341332443875,1.6711332634934166,-0.24531728405993647,1.0323164143089656,-0.5465146239369965,2.4538140016012076,-52.40599072911063,0.6388168491844511,6,-0.1649999618530309,-0.3400001525878942,-1.116249561309818,-1.342499732971195,2.7700004577636648,1,0.11395003230256107,1.3611153791134174,27.020000457763672,1.6865637650381184,27.459999084472656,-5.79997711190413,27.354999542236328,0.11395003230256107
7381,2009-06-17,27.290000915527344,27.459999084472656,26.790000915527344,26.790000915527344,4830600.0,0.01790382167648752,-1.67999267578125,-2.2222184546264074,72.37717989973373,63.252101564850776,-0.4398317823598106,-0.9467784481266932,-1.5211624882157864,-0.617436722430412,9.14813920662651,0.6699981689453125,0.31486471025355556,0.8127510070800774,-0.5112161941533877,2.1367182083135425,0.15076740646334486,1.47473460769681,-0.8923646034988586,61.349796627146645,2.1354033059700726,0.6619836006167324,6,-0.6450014114379883,-0.8200016021728516,-1.4712510108947754,-1.892500877380371,2.25,2,0.09160864478306263,-1.0754885378054218,26.809999465942386,1.3611153791134174,27.020000457763672,1.6865637650381184,27.459999084472656,0.09160864478306263
7382,2009-06-18,27.73500061035156,27.895000457763672,27.209999084472656,27.3799991607666,4659800.0,0.016306327588689218,1.0296302575622713,0.7100028991699148,75.56615749472124,66.54323762622737,-0.6822325354426972,-1.340393613660094,-1.9315858343147205,-1.1046777536200842,10.294126574353706,0.6850013732910156,0.42155472636865454,1.1815006256103473,-0.24902786007916333,2.612029111299858,0.4662363827655902,1.8967648684551044,-1.2166279753022913,85.52036980139368,20.573201988199656,0.7152642428447558,6,-0.5174999237060511,-1.1200008392333949,-1.8725004196166957,-2.557500839233395,1.7449989318847692,3,0.06021272902624908,-1.67999267578125,27.290000915527344,-1.0754885378054218,26.809999465942386,1.3611153791134174,27.020000457763672,0.06021272902624908
7383,2009-06-19,27.36000061035156,27.81999969482422,27.239999771118164,27.809999465942386,6805800.0,-0.013520821768435054,1.4680883874764117,-1.2675972340871686,69.44142453289788,67.56870515699978,-0.11909415571281912,-0.9216823416072337,-1.5256541289438736,-0.7826717885842243,11.46872220738355,0.5799999237060547,0.5150392795574987,0.7487505912780712,-0.7153996341186577,2.2129008166748,0.01667547857970675,1.4808257039764356,-0.676432636576564,51.58370415888447,-18.1819093442096,0.732075112698364,6,-0.017499923706051135,-0.7450008392333949,-1.4937505722045863,-2.182500839233395,2.180000305175785,4,0.07364763686759845,1.0296302575622713,27.73500061035156,-1.67999267578125,27.290000915527344,-1.0754885378054218,26.809999465942386,0.07364763686759845
7384,2009-06-22,27.63999938964844,27.71999931335449,27.149999618530273,27.28000068664551,7161200.0,0.010233873284013928,1.192312629984384,-0.7999991522873281,66.22277292653055,67.62740795374576,-0.35314317215504687,-1.1574568958258205,-1.771313396972925,-1.1136164091167977,12.343790544081559,0.5699996948242152,0.6764987139131797,0.9629994392395069,-0.5637908647313914,2.4897897432104052,0.19960428725405777,1.726394591224956,-0.8110595177948063,76.92297070104186,8.4033770615155,0.7633951519854494,6,-0.29749870300293324,-1.024999618530277,-1.6962494850158727,-2.462499618530277,1.9000015258789027,0,0.058610740774477366,1.4680883874764117,27.36000061035156,1.0296302575622713,27.73500061035156,-1.67999267578125,27.290000915527344,0.058610740774477366
7385,2009-06-23,27.47500038146973,27.809999465942386,27.3700008392334,27.71500015258789,5626200.0,-0.0059695735102116565,1.0465128657798028,-0.6666684327365684,63.207569662151585,67.43218757704447,-0.16295315443899838,-0.9489640287713463,-1.5656082429488087,-0.9993633418377676,13.662501469775334,0.4399986267089879,0.8103805997550921,0.7395004272460959,-0.8166518414782793,2.295652695970471,-0.038575707116091706,1.5175765616082835,-0.5181332393068914,61.99092757595771,-3.996122176762185,0.7780761343621868,6,-0.1324996948242223,-0.860000610351566,-1.4287505149841344,-2.297500610351566,2.14999961853027,1,0.06915376131574891,1.192312629984384,27.63999938964844,1.4680883874764117,27.36000061035156,1.0296302575622713,27.73500061035156,0.06915376131574891
7386,2009-06-24,27.540000915527344,27.78499984741211,27.40999984741211,27.6299991607666,5461400.0,0.0023658064842631,-1.1428548073307503,0.37499304611815004,69.75859301081113,67.85781143620032,-0.2065649171901427,-0.8981646876517289,-1.5741234057178737,-1.1076626533959768,14.169066645446998,0.375,0.8149905352099474,0.7017509460449212,-0.7761543156019428,2.179656207691785,-0.03720168477850905,1.4407035768683514,-0.47055777549240574,52.349108411526004,-14.33956277965234,0.7389526308234312,6,-0.19750022888183594,-0.9250011444091797,-1.493751049041748,-2.3625011444091797,1.9149990081787074,2,0.07407403559774517,1.0465128657798028,27.47500038146973,1.192312629984384,27.63999938964844,1.4680883874764117,27.36000061035156,0.07407403559774517
7387,2009-06-25,27.97500038146973,28.0,27.274999618530273,27.51000022888184,4668600.0,0.01579518705451921,1.8155387988504432,-5.166769100349687,72.16375991041042,68.56647346225466,-0.6083421260825617,-1.2084644623682088,-1.9527045473546067,-1.5849886694443391,14.680342055025625,0.7250003814697266,0.8026676707152909,1.018250370025637,-0.42290548957338103,2.459406229624655,0.29767244022612616,1.7388282998251476,-0.8064903633073435,97.05886972814726,28.246773993090542,0.7205779297995095,6,-0.5799999237060582,-1.307500839233402,-1.9287505149841344,-2.797500610351566,1.1499996185302699,3,0.05594282440454412,-1.1428548073307503,27.540000915527344,1.0465128657798028,27.47500038146973,1.192312629984384,27.63999938964844,0.05594282440454412
7388,2009-06-26,27.63999938964844,27.95000076293945,27.51499938964844,27.86000061035156,7141200.0,-0.011975012949175468,1.1749985694939855,-0.4731207494852058,57.402221689443074,68.3995957274421,-0.2739295721571331,-0.7504859052559247,-1.5699787465779487,-1.304352067318053,15.192721167395145,0.46000099182128906,0.7836844574713027,0.5807494163513205,-0.7374725278961911,1.898971360598832,-0.07836155577243531,1.2398603884750763,-0.3649997711181676,57.647006024975454,-8.556115510675554,0.6591109721237549,6,-0.24499893188476918,-0.9724998474121129,-1.532499790191654,-2.462499618530277,1.485000610351559,4,0.06657019512370144,1.8155387988504432,27.97500038146973,-1.1428548073307503,27.540000915527344,1.0465128657798028,27.47500038146973,0.06657019512370144
7389,2009-06-29,27.920000076293945,27.920000076293945,27.5049991607666,27.670000076293945,3351800.0,0.010130271086415732,2.32000732421875,-1.1363573311139221,59.49535549134124,67.29278162422676,-0.46135617285775155,-0.8923353402736467,-1.7922141740139423,-1.6262243575739035,16.17242112292212,0.41500091552734375,0.7594181426363988,0.7440000534057631,-0.4301945662489146,1.918194673060441,0.15690274357842426,1.331097363233102,-0.6450004577636719,88.96553357063368,24.733102938626658,0.5870973098273395,6,-0.5249996185302734,-1.2525005340576172,-1.8162503242492676,-2.7425003051757812,1.0799999237060547,0,0.05802295253605294,1.1749985694939855,27.63999938964844,1.8155387988504432,27.97500038146973,-1.1428548073307503,27.540000915527344,0.05802295253605294
7390,2009-06-30,28.01000022888184,28.15999984741211,27.63999938964844,27.97500038146973,6845200.0,0.0032235011583796602,2.1044888291694632,0.1399993896484375,59.81555763183199,65.89704581668212,-0.4059223791141946,-0.8934664496476863,-1.8228570364256065,-1.7583172063488135,17.509938215359043,0.5200004577636683,0.7306581262348892,0.7485001564025922,-0.4059836033836923,1.9029839161888766,0.17125827650944814,1.3257420362957362,-0.6335005569458048,83.05089494498903,20.896382084217535,0.5772418798931425,6,-0.3550004959106481,-1.2625007629394567,-1.9062504768371618,-2.8325004577636754,0.9099998474121058,1,0.05462337287194585,2.32000732421875,27.920000076293945,1.1749985694939855,27.63999938964844,1.8155387988504432,27.97500038146973,0.05462337287194585
7391,2009-07-01,29.09000015258789,29.229999542236328,28.540000915527344,28.68000030517578,14373400.0,0.038557654940410746,1.0,11.71433242506812,68.12957853373717,65.07075926546166,-1.3452035998558216,-1.8530689661938347,-2.8413318290158998,-2.872401444005561,19.36933223377836,1.2199993133544886,0.7916307946197172,1.6917500495910645,0.3557218837325742,3.0277782154495547,1.0237359666618175,2.3597641325203114,-1.5881404525756828,92.83890562087372,32.4272875305649,0.6680140829292459,7,-0.9000005722045898,-1.8075008392333984,-2.997500419616699,-3.9125003814697266,-0.3250007629394496,2,0.018391194383150067,2.1044888291694632,28.01000022888184,2.32000732421875,27.920000076293945,1.1749985694939855,27.63999938964844,0.018391194383150067
7392,2009-07-02,29.25,29.57999992370605,28.88500022888184,28.98500061035156,11492200.0,0.005500166606148271,-1.9892450183351669,0.6463402152978808,68.49174441213864,64.96523925204397,-1.416679934674761,-1.8508137409783814,-2.917980826404836,-3.065581894464593,21.777257886760555,0.6949996948242116,0.8451483346873694,1.688499927520752,0.2834484404167057,3.093551414624798,0.9859741839687288,2.391025671072775,-1.610000610351559,84.09639506644939,25.856112326380412,0.7025257435520228,7,-0.8850002288818359,-1.7925004959106445,-3.288750171661377,-4.072500228881836,-0.18000030517578125,3,0.007008544400206818,1.0,29.09000015258789,2.1044888291694632,28.01000022888184,2.32000732421875,27.920000076293945,0.007008544400206818
7393,2009-07-06,30.20000076293945,30.31999969482422,29.09499931335449,29.13500022888184,12929400.0,0.03247865856203247,-1.139734237753424,4.018879196176576,79.71961630579173,66.46488851640632,-2.147269538628894,-2.6101522711267506,-3.7747744898170517,-4.032319069763862,24.254894271163018,1.2250003814697301,0.8745385557484724,2.4325006484985323,0.7594681768161244,4.10553312018094,1.5959844126573266,3.269016884339738,-2.172001266479487,95.73716131016859,30.097930811470647,0.8365162358412048,7,-1.4025011062622035,-2.372501373291012,-4.350000858306881,-5.0225009918212855,-1.105001449584961,0,-0.03559605085370254,-1.9892450183351669,29.25,1.0,29.09000015258789,2.1044888291694632,28.01000022888184,-0.03559605085370254
7394,2009-07-07,29.94499969482422,30.274999618530273,29.875,30.104999542236328,10302000.0,-0.008443743764012135,-1.6666709052299633,-0.1502345231720366,79.0546696434727,68.22567740321978,-1.7108317613359958,-2.247079148413441,-3.412455927604288,-3.795148296374471,25.730967579402318,0.39999961853027344,0.8439215830530813,2.0357496261596673,0.13269022348935522,3.9388090288299793,1.0842199248245095,2.987279327494825,-1.4586001586914037,86.00746427991902,11.864475994042664,0.9515297013351562,7,-1.1475000381469727,-2.057499885559082,-4.138750076293945,-4.8125,-1.0249996185302734,1,-0.027383526571414518,-1.139734237753424,30.20000076293945,-1.9892450183351669,29.25,1.0,29.09000015258789,-0.027383526571414518
7395,2009-07-08,29.43000030517578,29.895000457763672,29.295000076293945,29.86000061035156,11889400.0,-0.01719817648678923,1.4000015258789062,2.687504470352599,69.70533397216046,68.21975973225861,-0.9938679101542434,-1.6409751705770859,-2.800841885466884,-3.30506687928969,26.773495364378586,0.6499996185302734,0.8591042214173363,1.4095002174377456,-0.5784608304827934,3.3974612653582845,0.4155196934774743,2.403480741398017,-0.576880737304684,50.0,-24.697070699292297,0.9939805239602697,7,-0.6325006484985352,-1.517500877380371,-3.623750686645508,-4.2975006103515625,-0.720001220703125,2,-0.01461095143448432,-1.6666709052299633,29.94499969482422,-1.139734237753424,30.20000076293945,-1.9892450183351669,29.25,-0.01461095143448432
7396,2009-07-09,29.34000015258789,29.57500076293945,29.17499923706055,29.55500030517578,5200000.0,-0.003058109128597719,2.1372537286639957,0.5000000000000041,65.81280099460234,67.51409763050215,-0.6947465464867157,-1.462535517775958,-2.6274656076859344,-3.2330169410651592,27.615104122548683,0.40000152587889914,0.8867460252033439,1.2157500267028816,-0.8221522004982695,3.2536522539040327,0.19679891310230602,2.234701140303457,-0.1935045593261684,31.707323556894,-39.9013655446319,1.0189511136005753,7,-0.42750072479248047,-1.3375005722045898,-3.512500286102295,-4.207500457763672,-0.4650001525878906,3,-0.014314930951249472,1.4000015258789062,29.43000030517578,-1.6666709052299633,29.94499969482422,-1.139734237753424,30.20000076293945,-0.014314930951249472
7397,2009-07-10,29.184999465942386,29.545000076293945,29.07500076293945,29.28000068664551,5515400.0,-0.005282913627791208,-1.984135634271762,0.4418658292081404,68.79503924501242,68.77996624778763,-0.39119585066765694,-1.2262782570177002,-2.4010988786550236,-3.0931380594986386,28.252896333703838,0.46999931335449574,0.9462433228212674,0.9692493438720753,-1.0874707728082988,3.0259694605524494,-0.05911071446811178,1.9976094022122624,1.1350002288818324,8.835244768958383,-62.6087273306993,1.028360058340188,7,-0.2725000381469762,-1.1824998855590856,-3.3274998664855993,-3.8924999237060582,-0.4300003051757848,4,-0.014390957134813975,2.1372537286639957,29.34000015258789,1.4000015258789062,29.43000030517578,-1.6666709052299633,29.94499969482422,-0.014390957134813975
7398,2009-07-13,29.545000076293945,29.70000076293945,29.21500015258789,29.290000915527344,6124600.0,0.012335124788049656,-1.3950606818406415,-2.6841672020558947,69.300905980336,69.86947185767593,-0.5057381966161039,-1.4989170623859636,-2.682628085971068,-3.459374907327252,29.33910641859816,0.5150012969970632,0.9940147505884731,1.2249999046325684,-0.8811988731798515,3.331198682444988,0.17190051572635667,2.27809929353878,0.7500996398925786,39.16664679843297,-30.27955526122968,1.05309938890621,7,-0.5650005340576172,-1.5425004959106445,-3.562500476837158,-4.065000534057617,-0.7150001525878942,0,-0.01607718328797203,-1.984135634271762,29.184999465942386,2.1372537286639957,29.34000015258789,1.4000015258789062,29.43000030517578,-0.01607718328797203
7399,2009-07-14,29.604999542236328,29.71999931335449,29.274999618530273,29.6299991607666,4371000.0,0.0020307823925349577,3.34146205305234,-0.09803804238067812,72.04966368691395,71.22881697490728,-0.3370265940661952,-1.428568703970992,-2.6584560725431956,-3.5272410995406815,30.818694840885897,0.4449996948242152,0.9994735570908126,1.1557494163513198,-0.9317301138747283,3.243228946577368,0.11200965123829576,2.199489181464344,0.6656981948852554,64.63402152978736,-5.517480302879505,1.0437397651130247,7,-0.17499923706054688,-1.1749992370605469,-3.581249713897705,-4.059999465942383,-0.4849987030029297,1,-0.01722682779151008,-1.3950606818406415,29.545000076293945,-1.984135634271762,29.184999465942386,2.1372537286639957,29.34000015258789,-0.01722682779151008
7400,2009-07-15,29.864999771118164,29.875,29.524999618530273,29.774999618530273,5705400.0,0.00878230815409764,5.3636079900124844,-3.600061036087587,73.1343011650192,71.78489726727193,-0.34221041568119404,-1.5262105502684342,-2.8612825350717443,-3.7882471976033187,32.79116360059421,0.35000038146972656,1.1331950614578403,1.2629996299743667,-0.7656900812955953,3.2916893412443287,0.24865477433938565,2.2773444856093477,0.38178402651977805,98.74997019764919,25.25823506269907,1.0143448556349806,7,-0.2624998092651367,-1.3099994659423828,-3.5637497901916504,-4.179999351501465,-0.5749988555908203,2,-0.031642380782407,3.34146205305234,29.604999542236328,-1.3950606818406415,29.545000076293945,-1.984135634271762,29.184999465942386,-0.031642380782407
7401,2009-07-16,29.790000915527344,29.88500022888184,29.57500076293945,29.85000038146973,4431800.0,-0.002511262553678284,3.769253341549506,-0.6666596024244874,69.45337015829148,71.89174457240003,-0.1759804749560594,-1.3220995633689476,-2.7241280938570895,-3.7105490753399906,34.23666187543185,0.3099994659423899,1.2486880450482793,1.0630007743835463,-0.9331280110845199,3.0591295598516126,0.06493638164951321,2.0610651671175795,0.4333472214166285,88.27168197648511,17.027341004845212,0.9980643927340325,7,-0.09250068664550781,-1.2350006103515625,-3.4375009536743164,-4.100000381469727,0.0149993896484375,3,-0.03625383678628091,5.3636079900124844,29.864999771118164,3.34146205305234,29.604999542236328,-1.3950606818406415,29.545000076293945,-0.03625383678628091
7402,2009-07-17,29.40500068664551,29.875,29.26499938964844,29.739999771118164,5793200.0,-0.012923807218856442,1.0165324690883064,5.583367771878684,68.71686665838742,70.66921683379954,0.26073822076657294,-0.8491063476999408,-2.275328826251325,-3.332884833065691,34.86583173298355,0.610000610351559,1.361022030643582,0.5945005416870153,-1.3663099656338709,2.5553110490079014,-0.3859047119734278,1.5749057953474583,0.7953805028183716,28.358285436114173,-42.76339799716773,0.9804052536604435,7,0.2699995040893519,-0.8500003814697301,-2.995000839233402,-3.5350008010864293,0.254999160766598,4,-0.01802416848390742,3.769253341549506,29.790000915527344,5.3636079900124844,29.864999771118164,3.34146205305234,29.604999542236328,-0.01802416848390742
7403,2009-07-20,29.375,29.59499931335449,29.274999618530273,29.48500061035156,6067600.0,-0.001020257981464212,-1.0645050144588462,0.3283609282834883,66.29338468577038,69.25129628294373,0.18037391187259288,-0.6960960433305523,-2.206513849832266,-3.304880553798121,35.52900271143865,0.3199996948242152,1.3386113045914243,0.46374988555908203,-1.3872467066711494,2.3147464777893134,-0.46174841055603366,1.3892481816741977,0.8028735809333938,17.742009912046164,-49.0107268245606,0.9254982961151165,7,0.1100006103515625,-0.8199996948242188,-2.875000476837158,-3.445000648498535,0.24500083923339844,0,-0.021106411548371007,1.0165324690883064,29.40500068664551,3.769253341549506,29.790000915527344,5.3636079900124844,29.864999771118164,-0.021106411548371007
7404,2009-07-21,29.26000022888184,29.649999618530273,29.020000457763672,29.54999923706055,7013000.0,-0.003914885825299086,1.5714263471142953,2.6363399916771555,63.91981662272835,68.6084610218957,0.2100802702174427,-0.47801512252906875,-2.052107507436137,-3.1769981999434727,36.21545197277541,0.6299991607666016,1.2990629507955198,0.2677500724792523,-1.4883654330858285,2.023865578044333,-0.6103076803032899,1.1458078252617945,0.8958158956916762,27.74564562114563,-35.41930389157794,0.8780577527825405,7,0.19250011444091442,-0.7049999237060582,-2.747500896453861,-3.3300008773803746,0.5499992370605469,1,-0.014695840800142745,-1.0645050144588462,29.375,1.0165324690883064,29.40500068664551,3.769253341549506,29.790000915527344,-0.014695840800142745
7405,2009-07-22,29.375,29.4950008392334,29.20499992370605,29.364999771118164,3782800.0,0.003930272392979939,1.3199896241026277,-0.0344836658050683,54.0425492772099,67.30065527551878,0.09661873550996347,-0.4673337519829417,-2.11765360402962,-3.2753619697556573,36.80509142474936,0.2900009155273473,1.098746246167238,0.28774986267089986,-1.3222631194884755,1.8977628448302752,-0.5172566284087878,1.0927563537505876,0.7353834979011218,41.04042036651957,-17.61208731211009,0.805006491079688,7,0.0775003433227539,-0.8199996948242188,-2.817500591278076,-3.445000648498535,0.2600002288818395,2,-0.008680822494182228,1.5714263471142953,29.26000022888184,-1.0645050144588462,29.375,1.0165324690883064,29.40500068664551,-0.008680822494182228
7406,2009-07-23,29.57999992370605,29.88500022888184,29.29999923706055,29.434999465942386,4632800.0,0.006978720807014449,-1.8192756687195997,14.49971390425258,54.62184559672469,65.72585598126457,-0.07907234568337529,-0.5393169750204692,-2.281726166409971,-3.4610875649495476,37.631018727416,0.5850009918212891,0.9137000070179937,0.3907498359680126,-1.0568191579603408,1.838318829896366,-0.33303466099616585,1.114534332932191,0.4867682525895738,64.73983978267177,8.921399213207089,0.7237844969641768,7,-0.12749958038329723,-1.0249996185302699,-3.0225005149841273,-3.6500005722045863,-0.09499931335449219,3,-0.009803888063782407,1.3199896241026277,29.375,1.5714263471142953,29.26000022888184,-1.0645050144588462,29.375,-0.009803888063782407
7407,2009-07-24,29.540000915527344,29.649999618530273,29.32999992370605,29.5,3144800.0,-0.0013522315173047916,1.4615520049298218,0.2758675120360031,37.59398711894251,62.20286499666531,0.018527709693572092,-0.39638326437347615,-2.197358113487123,-3.400493950727025,38.17270565547899,0.3199996948242223,0.8210672515077846,0.2725008010864265,-1.0636033883042835,1.6086049904771365,-0.3955512936089285,0.9405528957817815,0.48489655202700277,60.11567576387654,8.960582986883715,0.6680520946953552,7,-0.08750057220458984,-0.8050012588500977,-2.98250150680542,-3.610001564025879,0.3249988555908203,4,0.008970865993072508,-1.8192756687195997,29.57999992370605,1.3199896241026277,29.375,1.5714263471142953,29.26000022888184,0.008970865993072508
7408,2009-07-27,29.479999542236328,29.56999969482422,29.165000915527344,29.56999969482422,2462200.0,-0.002031190637488356,7.9999576145466875,-2.2499523173755485,40.567948807230046,58.704896676700436,0.07637026650097312,-0.20181283668399885,-2.092125349885251,-3.3137307648881134,38.58988614658246,0.404998779296875,0.7645994045065905,0.12049942016601634,-0.9755889159636197,1.2165877562956524,-0.4275447478987999,0.6685435882308326,0.5047020449263897,53.1790989814974,6.166872864893804,0.5480441680648176,7,-0.02749919891357422,-0.744999885559082,-2.563749313354492,-3.4049997329711914,0.125,0,0.006105844910814673,1.4615520049298218,29.540000915527344,-1.8192756687195997,29.57999992370605,1.3199896241026277,29.375,0.006105844910814673
7409,2009-07-28,29.540000915527344,29.59000015258789,29.25,29.40999984741211,3464400.0,0.0020353247701057064,1.9565289502927372,-1.4444538634340693,52.73633068265931,56.43845551199378,0.006905403260731191,-0.14147866091111183,-2.0922092196885202,-3.3354122410185703,39.069679801193345,0.3400001525878906,0.7070200003693543,0.09950075149536275,-0.7632849219015263,0.9622864248922518,-0.33189208520308,0.5308935881938055,0.4061126264594108,52.08338300391776,5.22399389471056,0.4313928366984439,7,-0.08750057220458984,-0.8050012588500977,-2.561250686645508,-3.465001106262207,-0.16500091552734375,1,0.002708189614984091,7.9999576145466875,29.479999542236328,1.4615520049298218,29.540000915527344,-1.8192756687195997,29.57999992370605,0.002708189614984091
7410,2009-07-29,29.540000915527344,29.649999618530273,29.22500038146973,29.46999931335449,3676400.0,0.0,1.9310392454765841,0.5384694386572649,55.20834782055847,54.85567525224567,-0.0492198178052945,-0.022111388838812474,-2.0321846693957006,-3.3044473591146257,39.22990801745064,0.4249992370605433,0.6157436065703337,0.023000717163085938,-0.5164768159658379,0.5624782502920098,-0.246738049401376,0.2927394837275479,0.36906810309048765,52.08338300391776,3.1707358964625243,0.26973876656446183,7,-0.08750057220458984,-0.7425012588500977,-2.561250686645508,-3.465001106262207,-0.2350006103515625,2,0.009140099595363216,1.9565289502927372,29.540000915527344,7.9999576145466875,29.479999542236328,1.4615520049298218,29.540000915527344,0.009140099595363216
7411,2009-07-30,29.625,30.0,29.51499938964844,29.65500068664551,4819400.0,0.0028774232172747993,-2.879975280950392,-0.4285714285714576,61.89190387377275,54.09734605395514,-0.1788987885781239,-0.06848586233659404,-2.04639090117524,-3.3475337914635723,38.30431298784739,0.48500061035155895,0.5039343805712342,0.08124980926513814,-0.4208394505263655,0.5833390690566418,-0.16979482063061369,0.33229443916088997,-0.6049995422363281,55.08977111791311,1.0618482488501897,0.25104462989575194,7,-0.11499977111816406,-0.8275003433227539,-2.646249771118164,-3.5500001907348633,-0.37000083923339844,3,0.0003375604685853517,1.9310392454765841,29.540000915527344,1.9565289502927372,29.540000915527344,7.9999576145466875,29.479999542236328,0.0003375604685853517
7412,2009-07-31,29.45499992370605,29.79999923706055,29.420000076293945,29.670000076293945,3851800.0,-0.005738399199795796,-1.6666622050300741,7.166507724584431,47.2891517813028,51.985764620125416,-0.0011850853836641306,0.12401822988013222,-1.8104658578994695,-3.1401758868544682,36.91571469674745,0.3799991607666051,0.3497802691421583,-0.09900026321411559,-0.5839160789563067,0.3859155525280755,-0.34145817108521115,0.14345764465697997,-0.4153994750976544,34.73045822102384,-20.302503038763476,0.24245790787109558,7,0.0550003051757848,-0.657500267028805,-2.476249694824215,-3.3800001144409144,0.7999992370605504,4,0.0010185261152000358,-2.879975280950392,29.625,1.9310392454765841,29.540000915527344,1.9565289502927372,29.540000915527344,0.0010185261152000358
7413,2009-08-03,29.125,29.7549991607666,29.01499938964844,29.649999618530273,5447000.0,-0.011203528248542316,1.0136083726265048,2.441856957825406,37.564780664824454,49.05742729146943,0.32365920720576113,0.38931270717212385,-1.416855202598633,-2.768290301125038,34.511591395490846,0.7399997711181605,0.2162910520595851,-0.37525014877319407,-0.7922252177842353,0.04172492023784713,-0.5837376832787164,-0.1667626142676717,0.875,11.167567735039105,-40.88905829764058,0.20848753450552088,8,0.38249969482421875,-0.21250057220458984,-2.09375,-2.997500419616699,1.1450004577636719,0,0.025407717463284518,-1.6666622050300741,29.45499992370605,-2.879975280950392,29.625,1.9310392454765841,29.540000915527344,0.025407717463284518
7414,2009-08-04,29.125,29.375,28.82500076293945,29.1299991607666,6466800.0,0.0,1.2222153720479638,0.009522217902932232,27.84431924217712,46.146512843132456,0.338044567587783,0.34227940298531934,-1.35580153310341,-2.7464971912599907,31.817147458725415,0.5499992370605504,0.10811700472746111,-0.3342501640319817,-0.727686985498174,0.05918665743421059,-0.5309685747650796,-0.13753175329888379,0.8552999877929679,25.531866540700637,-19.766642076565855,0.196718410733097,8,0.28750038146972656,-0.21250057220458984,-2.09375,-2.997500419616699,1.3250007629394496,1,0.016480670978071377,1.0136083726265048,29.125,-1.6666622050300741,29.45499992370605,-2.879975280950392,29.625,0.016480670978071377
7415,2009-08-05,29.0,29.25,28.90500068664551,29.06999969482422,3950400.0,-0.0042918454935622075,-1.6538580043136153,14.00228920259443,27.03487340536877,43.081293710759574,0.451764666899507,0.45683530192296473,-1.1692968069437555,-2.604999834776045,30.408331146802126,0.34499931335448863,0.013696490826671237,-0.43775014877319407,-0.8816739627924086,0.006173665246020477,-0.6597120557828013,-0.2157882417635868,0.9340880187988283,14.893561760800727,-23.937680457401477,0.22196190700960738,8,0.41250038146972656,-0.020000457763671875,-1.96875,-2.872500419616699,1.2900009155273438,2,0.012931034482758674,1.2222153720479638,29.125,1.0136083726265048,29.125,-1.6666622050300741,29.45499992370605,0.012931034482758674
7416,2009-08-06,28.920000076293945,29.2549991607666,28.774999618530273,29.03000068664551,4037800.0,-0.0027586180588294873,-1.3999885559518588,1.571444141689424,32.862180333967515,42.55553740131791,0.47863131479476095,0.5309801763106563,-1.001018583500482,-2.515187149671206,29.08301407498889,0.4799995422363281,-0.06520719422086785,-0.49675006866455007,-0.9963846188366965,0.002884481507596348,-0.7465673437506233,-0.24693279357847686,0.9697244522705084,14.146391388085064,-24.93517929221659,0.24981727508607368,8,0.4674997329711914,0.5100002288818359,-1.7187504768371582,-2.71250057220459,1.3700008392333984,3,0.013312594324556226,-1.6538580043136153,29.0,1.2222153720479638,29.125,1.0136083726265048,29.125,0.013312594324556226
7417,2009-08-07,28.76499938964844,29.145000457763672,28.65500068664551,29.09499931335449,4693600.0,-0.005359636453547645,1.279056976202605,2.9999826605630235,30.194797152354838,41.40296499522067,0.5723228782701391,0.6881858292060947,-0.7615891274309874,-2.353251117900122,27.812636713463746,0.4899997711181605,-0.09975118379767167,-0.6307507514953592,-1.2016255030487883,-0.05987599994193005,-0.916188127272072,-0.3453133757186464,1.0578416443139602,9.999895962657563,-30.46814590381792,0.28543737577671413,8,0.5625009536743129,0.7225008010864222,-1.0287499427795446,-2.022500038146976,1.3850002288818324,4,0.01703458305285044,-1.3999885559518588,28.920000076293945,-1.6538580043136153,29.0,1.2222153720479638,29.125,0.01703458305285044
7418,2009-08-10,29.06999969482422,29.19499969482422,28.614999771118164,28.82999992370605,5034800.0,0.01060317440109304,1.3673477331734794,-0.7272722018322375,44.50865968629086,40.488779328957506,0.22690996235419902,0.36446120545938143,-0.9763922455189942,-2.6013311634089575,26.344777824380706,0.5799999237060547,-0.14852510587314072,-0.30200042724609233,-0.8861006270732155,0.2820997725810308,-0.5940505271596557,-0.009950327332528985,0.6594141113528309,59.86839298397074,17.05612348513344,0.2920500999135624,8,0.23750019073486328,0.39750003814697266,-1.158750057220459,-2.1525001525878906,1.0450000762939453,0,0.04076365594710918,1.279056976202605,28.76499938964844,-1.3999885559518588,28.920000076293945,-1.6538580043136153,29.0,0.04076365594710918
7419,2009-08-11,29.09499931335449,29.28000068664551,28.8700008392334,28.940000534057614,4002000.0,0.0008599800066293461,-1.7796772358145017,0.6458288629807024,41.46340045101761,38.96156295456407,0.14767857113936955,0.31546886132955976,-0.9088832845643857,-2.5659728684908494,24.84385068969,0.4099998474121129,-0.13529928384423684,-0.25150079727173136,-0.8372989775153457,0.33429738297188294,-0.5443998873935385,0.04139829285007579,0.5229730893166717,72.1802829182098,27.939982535039583,0.2928990901218067,8,0.2125005722045934,0.3500003814697301,-0.7824997901916468,-1.8074998855590785,0.9350013732910227,1,0.0403849861536123,1.3673477331734794,29.06999969482422,1.279056976202605,28.76499938964844,-1.3999885559518588,28.920000076293945,0.0403849861536123
7420,2009-08-12,28.920000076293945,29.07999992370605,28.80500030517578,29.024999618530273,4407200.0,-0.00601475309127153,1.5581341707919112,-0.6774217365623154,29.503118099191454,35.3628089796106,0.25198029782958997,0.43852448651193754,-0.6645517664376683,-2.330461716780949,23.027958565993984,0.2899990081787074,-0.13575076963215693,-0.37925004959106445,-0.9409049020412041,0.18240480285907523,-0.6600774758161343,-0.09842262336599461,0.5976750632219137,45.86464440186752,4.043181528832825,0.28082742622507056,8,0.28749942779541016,0.3874998092651367,-0.5775003433227539,-1.6325006484985352,1.235000610351566,2,0.052904587918713775,-1.7796772358145017,29.09499931335449,1.3673477331734794,29.06999969482422,1.279056976202605,28.76499938964844,0.052904587918713775
7421,2009-08-13,28.709999084472656,28.90500068664551,28.545000076293945,28.88999938964844,3840200.0,-0.0072614450645672735,2.428529908630097,1.714296094459616,26.685375800710034,33.073500537322516,0.3559733605755433,0.5939162859430525,-0.38800233747831214,-2.080354887685189,21.049150185088887,0.375,-0.18515046860842332,-0.5352509498596199,-1.1058419781803757,0.03534007846113596,-0.8205464640199978,-0.24995543569924195,0.7174085182034347,22.44882600842855,-16.353871197292992,0.2852955141603784,8,0.4400005340576172,0.5625009536743164,-0.3549995422363281,-1.422499656677246,1.6200008392333949,3,0.05503315504838202,1.5581341707919112,28.920000076293945,-1.7796772358145017,29.09499931335449,1.3673477331734794,29.06999969482422,0.05503315504838202
7422,2009-08-14,28.875,28.959999084472656,28.59499931335449,28.81999969482422,3768000.0,0.005747158508847994,2.2444644128717552,-0.3055567329292527,33.95228497071679,32.67211212686611,0.11180482659650437,0.40809650111264517,-0.4712374098284471,-2.204681676536673,19.71466855859216,0.3649997711181676,-0.24163045484581147,-0.34375,-0.9320565542129273,0.24455655421292732,-0.6379032771064637,-0.04959672289353634,0.44651869951023215,44.897911519856954,7.586824327322169,0.29415327710646455,8,0.08500003814697266,0.39750003814697266,-0.41750049591064453,-1.5450000762939453,1.610000610351559,4,0.04900436071090364,2.428529908630097,28.709999084472656,1.5581341707919112,28.920000076293945,-1.7796772358145017,29.09499931335449,0.04900436071090364
7423,2009-08-17,28.7549991607666,28.95000076293945,28.6299991607666,28.67499923706055,3793800.0,-0.004155873220204276,-2.7647230418830713,1.4545359966707636,29.820022927390227,32.89163475855646,0.19422659061845238,0.5051670283497458,-0.27224189346307526,-2.0421360091538894,18.308069886783613,0.320001602172848,-0.3290399058572646,-0.43275079727172994,-1.0509702412905852,0.18546864674712538,-0.7418605192811576,-0.12364107526230228,0.4733373039576776,28.571280283999943,-6.587368206077247,0.30910972200942705,8,0.157501220703125,0.5175008773803711,-0.2974996566772461,-1.364999771118164,3.145000457763672,0,0.04851331936976777,2.2444644128717552,28.875,2.428529908630097,28.709999084472656,1.5581341707919112,28.920000076293945,0.04851331936976777
7424,2009-08-18,28.82999992370605,28.95000076293945,28.559999465942386,28.739999771118164,3059600.0,0.0026082686533956956,1.363631109261579,1.1250029802350865,32.42573860100839,33.490619780294196,0.08155590180020056,0.41771652427690853,-0.29895284560182844,-2.0710893309654175,17.530401882194234,0.3900012969970632,-0.3758684625103683,-0.33625001907348917,-0.9735052446314469,0.3010052064844686,-0.6548776318524681,-0.017622406294510284,0.3163361744065867,53.27101470976176,19.416591216298073,0.3186276127789794,8,0.08250045776367543,0.4425001144409215,-0.3387503623962367,-1.1900005340576136,2.895000457763679,1,0.04457162160293637,-2.7647230418830713,28.7549991607666,2.2444644128717552,28.875,2.428529908630097,28.709999084472656,0.04457162160293637
7425,2009-08-19,29.1200008392334,29.26000022888184,28.649999618530273,28.649999618530273,4477000.0,0.010058998137176145,-1.5957405363288248,5.222226931717241,38.65172565434786,34.13390259366978,-0.21191826114016976,0.11344877232929917,-0.5393610634313717,-2.3260618608945194,16.791334290763128,0.610000610351566,-0.36985745279171667,-0.03349914550781108,-0.6633293183521047,0.5963310273364826,-0.3484142319299579,0.28141594091433575,-0.5750007629394531,80.41966996206604,47.21685162424433,0.31491508642214655,8,-0.20750045776367188,0.15249919891357422,-0.1900005340576172,-1.392500877380371,2.5249996185302734,2,0.031249993859411962,1.363631109261579,28.82999992370605,-2.7647230418830713,28.7549991607666,2.2444644128717552,28.875,0.031249993859411962
7426,2009-08-20,29.290000915527344,29.334999084472656,28.795000076293945,29.184999465942386,3540400.0,0.00583791453964877,4.538514207463198,0.22340675930133652,46.2921641122531,35.92249892254737,-0.3619803635959471,-0.08368166445319147,-0.6587047903418934,-2.4549790842596444,15.491675996255971,0.5399990081787109,-0.3436511067901442,0.15100088119506694,-0.45018812602318903,0.7521898884133229,-0.14959362241405927,0.45159538480419315,-0.7307008361816401,94.19378179428678,58.656743453892986,0.3005945036091272,8,-0.35000133514404297,-0.017500877380371094,-0.21125078201293945,-1.5550012588500977,2.9650001525878906,3,0.029532254833751548,-1.5957405363288248,29.1200008392334,1.363631109261579,28.82999992370605,-2.7647230418830713,28.7549991607666,0.029532254833751548
7427,2009-08-21,29.80500030517578,29.92499923706055,29.315000534057614,29.364999771118164,5109600.0,0.01758277137422093,-1.2592586051604437,4.1904234255509945,64.10786871129918,38.10018881421496,-0.7978432347874787,-0.6090356069071703,-1.1189204863332236,-2.9224501070854743,14.56046052939261,0.6349983215332067,-0.29038279986578175,0.6527503013610847,0.004509365545423805,1.3009912371767456,0.328629833453256,0.9768707692689134,-1.2146722656249977,91.20886798490304,50.4168476093043,0.32412046790783045,8,-0.5700006484985352,-0.5325002670288086,-0.6787500381469727,-1.9775009155273438,1.9799995422363281,4,0.017614481233174217,4.538514207463198,29.290000915527344,-1.5957405363288248,29.1200008392334,1.363631109261579,28.82999992370605,0.017614481233174217
7428,2009-08-24,29.65999984741211,29.790000915527344,29.46500015258789,29.729999542236328,3152200.0,-0.004864970853179051,2.421016704143913,-0.15909002241131923,60.46964745087565,40.21199403642141,-0.6262017839792478,-0.47416946602752574,-0.9230766987713395,-2.737626809514172,14.019528212024824,0.3400001525878906,-0.2497364707934544,0.49874982833862447,-0.17321470939477024,1.1707143660720192,0.16276755947192711,0.8347320972053218,-0.9895915360107388,80.58612204518086,36.2996805325772,0.33598226886669724,8,-0.4250001907348633,-0.3874998092651367,-0.5449995994567871,-1.8325004577636719,2.529998779296875,0,0.027815265245573872,-1.2592586051604437,29.80500030517578,4.538514207463198,29.290000915527344,-1.5957405363288248,29.1200008392334,0.027815265245573872
7429,2009-08-25,29.6200008392334,29.795000076293945,29.354999542236328,29.71999931335449,3161200.0,-0.0013485842341365295,2.5200042724609375,1.428555858310576,62.550608381667004,43.883937401140905,-0.5631174589068557,-0.45099237795547253,-0.8174662324325439,-2.6593896605791087,13.297983079654536,0.4400005340576172,-0.1859451951338862,0.4547508239746101,-0.22757919170411256,1.1370808396533327,0.11358581613524876,0.7959158318139714,-0.8743170722924773,76.07854987605948,26.914394362773137,0.3411650078393615,8,-0.38500118255615234,-0.3475008010864258,-0.6000003814697266,-1.792501449584961,2.125,1,0.0769749734874039,2.421016704143913,29.65999984741211,-1.2592586051604437,29.80500030517578,4.538514207463198,29.290000915527344,0.0769749734874039
7430,2009-08-26,29.809999465942386,30.0049991607666,29.55500030517578,29.584999084472656,4201400.0,0.006414538194655428,-2.157909530788845,-2.250038147554857,67.24803794586104,48.390899861713244,-0.6857020784307508,-0.6532170346122328,-0.9315228387988945,-2.808379741949512,12.581618896779318,0.4499988555908203,-0.1620989816338394,0.6312495231628468,-0.09176992695770636,1.3542689732834,0.2697397981025702,0.9927592482231233,-0.9935567707942887,83.88431054811912,29.03936814882583,0.36150972506027745,8,-0.5275001525878942,-0.5349998474121129,-0.8062491416931188,-1.9825000762939489,2.1350002288818324,2,0.0642402197194003,2.5200042724609375,29.6200008392334,2.421016704143913,29.65999984741211,-1.2592586051604437,29.80500030517578,0.0642402197194003
7431,2009-08-27,29.63500022888184,29.915000915527344,29.57500076293945,29.854999542236328,3380400.0,-0.005870487762352439,-1.000011219755725,-0.9777730682829341,66.73078291514724,52.03295518887218,-0.40866867779445215,-0.5032311129020677,-0.6965235767304989,-2.5925740720978965,11.271580691973858,0.3400001525878942,-0.13615554522447937,0.4557502746582074,-0.2685812218150687,1.1800817711314835,0.09358452642156934,0.8179160228948454,-0.7234730164842631,46.37685966861903,-13.556542620134216,0.3621657482366379,8,-0.3525009155273473,-0.36000061035156605,-0.6312499046325719,-1.807500839233402,2.3449993133544886,3,0.0678252138808122,-2.157909530788845,29.809999465942386,2.5200042724609375,29.6200008392334,2.421016704143913,29.65999984741211,0.0678252138808122
7432,2009-08-28,29.48500061035156,29.795000076293945,29.43000030517578,29.73500061035156,3014600.0,-0.005061569676793609,-1.0277730682830053,1.1363671830973887,58.4867273481843,55.21814456896041,-0.1822012462137259,-0.36983005727370966,-0.5013757363764704,-2.4022259862754645,10.002801208754258,0.36499977111816406,-0.07350660120460262,0.3042506217956493,-0.42260518388760815,1.0311064274789068,-0.05917728104597941,0.6676785246372781,-0.4859956420844611,20.0001760630535,-38.29150938858032,0.36342790284162807,8,-0.20250129699706676,-0.2100009918212855,-0.48125028610229137,-1.6575012207031214,2.965000152587887,4,0.09394608785563952,-1.000011219755725,29.63500022888184,-2.157909530788845,29.809999465942386,2.5200042724609375,29.6200008392334,0.09394608785563952
7433,2009-08-31,29.864999771118164,29.895000457763672,29.315000534057614,29.434999465942386,3793400.0,0.012887880376478478,1.36733851818983,-1.7200012207031108,63.75001192093222,58.69861938228529,-0.43380802583788025,-0.728919865007839,-0.8187909729281131,-2.7392573775589497,9.626565098685163,0.5799999237060582,0.03169990063276629,0.6472497940063491,-0.140448610923535,1.4349481989362332,0.25340059154140704,1.0410989964712911,-0.7855152674511068,79.7101930019517,22.2179730889103,0.39384920246494287,8,-0.5375003814697266,-0.5900001525878906,-0.7712497711181641,-2.0375003814697266,2.460000991821282,0,0.06428930490569562,-1.0277730682830053,29.48500061035156,-1.000011219755725,29.63500022888184,-2.157909530788845,29.809999465942386,0.06428930490569562
7434,2009-09-01,29.604999542236328,29.815000534057614,29.5049991607666,29.80500030517578,4781200.0,-0.008705850690589267,1.8181786655570014,-0.4651177232483493,61.871740235664916,61.27862100243163,-0.05846089563946677,-0.4544134903450505,-0.5069642788180921,-2.4376045480441206,9.689568412483828,0.3600006103515625,0.11254647133608842,0.363249588012696,-0.4416127906479659,1.168111966673358,-0.039181601317636705,0.7656807773430288,-0.451473866001308,42.028925414227494,-16.23457420770994,0.40243118933033145,9,-0.2049999237060547,-0.3299999237060547,-0.5112495422363281,-1.7775001525878906,2.740001678466797,1,0.08731630212608965,1.36733851818983,29.864999771118164,-1.0277730682830053,29.48500061035156,-1.000011219755725,29.63500022888184,0.08731630212608965
7435,2009-09-02,29.375,29.489999771118164,29.13999938964844,29.26499938964844,6076600.0,-0.0077689426040421505,1.0588248493756032,-0.5500009536706607,61.44580369992956,62.96235873439568,0.23637115917125584,-0.2054109445365313,-0.22142311167925754,-2.1631146861689388,9.37689006817832,0.4650001525878871,0.21578891773934927,0.11450004577636719,-0.6840971012130055,0.9130971927657399,-0.28479852771831915,0.5137986192710535,0.6299991607666016,30.322599698762243,-31.129862859339905,0.3992985734946867,9,0.19749927520751953,-0.10000038146972656,-0.28125,-1.5475006103515625,2.8499984741210866,2,0.08068087963347748,1.8181786655570014,29.604999542236328,1.36733851818983,29.864999771118164,-1.0277730682830053,29.48500061035156,0.08068087963347748
7436,2009-09-03,29.30500030517578,29.489999771118164,28.989999771118164,29.489999771118164,3969600.0,-0.0023829683344415153,4.405421009763591,-1.6818039950062964,57.651257629401115,62.24495750307367,0.3450030232011194,-0.11076826106592108,-0.09764552862322162,-2.041554518493985,9.415183693249416,0.5,0.31545968434013005,0.02525033950805522,-0.7571853340753663,0.8076860130914767,-0.3659674972836555,0.41646817629976596,0.6826988601684576,34.80666243748433,-27.552626367365527,0.39121783679170985,9,0.19249916076660156,-0.030000686645507812,-0.18000030517578125,-1.4775009155273438,3.0400009155273438,3,0.09008699410189625,1.0588248493756032,29.375,1.8181786655570014,29.604999542236328,1.36733851818983,29.864999771118164,0.09008699410189625
7437,2009-09-04,29.2549991607666,29.38500022888184,29.165000915527344,29.354999542236328,3517800.0,-0.0017062325162422454,1.7499612574057182,0.5405441629808336,59.1240947048062,62.09545164239928,0.3450696706967875,-0.023373732897866262,-0.007362208552081029,-1.9428737924737156,9.74601532265957,0.21999931335449574,0.38617012410203344,-0.04925079345703054,-0.7935789580248098,0.6950773711107487,-0.4214148757409184,0.3229132888268573,0.6927920288085936,29.281678296918106,-35.80861167105283,0.37216408228388903,9,0.24250030517578125,0.020000457763671875,-0.10124921798706055,-1.427499771118164,3.1450023651123047,4,0.0931464864003202,4.405421009763591,29.30500030517578,1.0588248493756032,29.375,1.8181786655570014,29.604999542236328,0.0931464864003202
7438,2009-09-08,30.2549991607666,30.2549991607666,29.309999465942386,29.67499923706055,7618800.0,0.03418219205902706,2.2586200659679507,-5.799977111903682,69.44065981304321,62.8610129125522,-0.6276588575901698,-0.9803054308962231,-0.9438296787784708,-2.8908389689059746,10.489076418478604,1.0,0.4529936057541093,0.8914992332458489,0.044155934681864295,1.7388425318098335,0.4678275839638566,1.3151708825278412,-1.2649993896484375,100.0,32.03432642802585,0.4236716492819929,9,-0.6324996948242188,-0.8549995422363281,-1.1012492179870605,-2.427499771118164,2.155000686645508,1,0.0725500467049831,1.7499612574057182,29.2549991607666,4.405421009763591,29.30500030517578,1.0588248493756032,29.375,0.0725500467049831
7439,2009-09-09,30.270000457763672,30.34000015258789,30.10000038146973,30.2549991607666,4792600.0,0.000495828703129586,2.0967575216882577,0.02586430856958715,66.96165888816677,62.829193017252834,-0.6043111680693052,-0.951551660385725,-0.9028408665286136,-2.8503158510762,11.130047555726275,0.2399997711181605,0.4323196272713652,0.8477504730224616,-0.08030067220562387,1.7758016182505472,0.38372490040842067,1.3117760456365026,-1.2547006988525382,94.81483888560008,27.25032482455383,0.4640255726140425,9,-0.6050004959106445,-0.8275003433227539,-1.0600008964538574,-2.4425010681152344,2.375,2,0.0678890080640453,2.2586200659679507,30.2549991607666,1.7499612574057182,29.2549991607666,4.405421009763591,29.30500030517578,0.0678890080640453
7440,2009-09-10,30.45000076293945,30.45499992370605,29.94499969482422,30.29999923706055,7618200.0,0.005946491656877662,5.375008940705482,9.99923712650938,67.05883276916904,62.86564300103303,-0.7643608295184947,-1.0656894851294787,-1.0265064662399048,-2.973500703889563,11.826847630715639,0.5100002288818324,0.43666256655071223,0.9512507438659625,-0.051697173683098896,1.954198661415024,0.4497767850914336,1.4527247026404915,-1.3817129882812473,99.65876039277056,33.99774330651863,0.5014739587745306,9,-0.7275009155273402,-0.9500007629394496,-1.2875008583068812,-2.622501373291012,2.5499992370605504,3,0.06223318260372834,2.0967575216882577,30.270000457763672,2.2586200659679507,30.2549991607666,1.7499612574057182,29.2549991607666,0.06223318260372834
7441,2009-09-11,30.290000915527344,30.55500030517578,30.13500022888184,30.42499923706055,4184800.0,-0.0052545104565921985,1.1265802002954999,-0.8999796551549415,57.96389001638627,62.80754996416658,-0.5606349724871009,-0.8234704331398319,-0.8456865783062177,-2.762787177014122,12.782099868644394,0.42000007629394176,0.436965690616141,0.7122508049011245,-0.27793005579788144,1.7024316656001304,0.21716037455162152,1.2073412352506274,-1.1385104119262692,80.93528733739502,17.7414418656698,0.49509043034950384,9,-0.5175008773803711,-0.7400007247924805,-1.0937509536743164,-2.4625015258789062,2.8699989318847656,4,0.06388238692993298,5.375008940705482,30.45000076293945,2.0967575216882577,30.270000457763672,2.2586200659679507,30.2549991607666,0.06388238692993298
7442,2009-09-14,30.290000915527344,30.36000061035156,30.125,30.184999465942386,2528000.0,0.0,-1.0888907726867822,-0.7777981858769206,60.86209595418147,62.48667041230539,-0.48549180294457983,-0.7505055459449608,-0.8295953361076371,-2.702297697219798,13.920954266814995,0.23500061035155895,0.4071667995474506,0.6415007591247566,-0.33942343042404843,1.6224249486735616,0.15103866435035584,1.1319628538991573,-1.0262296278002943,78.71492280988261,16.989043680977268,0.49046209477440245,9,-0.5175008773803711,-0.7400007247924805,-0.8812508583068848,-2.4625015258789062,2.8799972534179616,0,0.06784418101890322,1.1265802002954999,30.290000915527344,5.375008940705482,30.45000076293945,2.0967575216882577,30.270000457763672,0.06784418101890322
7443,2009-09-15,30.149999618530273,30.25,29.770000457763672,30.239999771118164,4935400.0,-0.004622030134218358,7.727215980024969,-0.8571324771575738,58.83331298828123,62.149067384818316,-0.3361629402341251,-0.5276907418469143,-0.7054239072984103,-2.5034439353611475,14.776273762949751,0.5200004577636719,0.3887202925504596,0.4317494392395034,-0.47742770512939003,1.3409265836083968,-0.022839132944941554,0.8863380114239483,-0.7829300094073268,48.40754581282224,-11.02764748939952,0.45458857218444604,9,-0.3774995803833008,-0.5999994277954102,-0.7424993515014648,-2.322500228881836,2.565000534057617,1,0.07462692987782904,-1.0888907726867822,30.290000915527344,1.1265802002954999,30.290000915527344,5.375008940705482,30.45000076293945,0.07462692987782904
7444,2009-09-16,30.114999771118164,30.114999771118164,29.44499969482422,29.73500061035156,7044600.0,-0.0011608573086215879,2.5263239789388092,-4.222205738990418,55.36028425851427,61.47289855799439,-0.24720826373418348,-0.4126423041706673,-0.678766302635168,-2.40169311470995,15.333486996993317,0.7049999237060547,0.41133623787756335,0.33249959945678853,-0.4898494263197968,1.1548486252333738,-0.07867491343150235,0.7436741123450794,0.4400005340576172,60.36033404357688,3.8518188971564697,0.4111745128882918,9,-0.3424997329711914,-0.5649995803833008,-0.7274999618530273,-2.2875003814697266,2.660001754760742,2,0.07620787294492914,7.727215980024969,30.149999618530273,-1.0888907726867822,30.290000915527344,1.1265802002954999,30.290000915527344,0.07620787294492914
7445,2009-09-17,30.03000068664551,30.17499923706055,29.959999084472656,30.1299991607666,4785200.0,-0.002822483317903579,1.2631758588149788,-0.26315446044500374,57.168789557564516,61.419290994457,-0.06652190152937365,-0.26980586018713737,-0.586666646983641,-2.2531925928754397,15.640250493338995,0.21500015258789418,0.3830363270108208,0.20200052261352752,-0.5648345690065568,0.9688356142336119,-0.18141702319651287,0.5854180684235679,0.5027996063232401,52.702763076500425,-4.8771856489508,0.3834175458100418,9,-0.17000007629394887,-0.4800004959106481,-0.653750896453861,-2.202501296997074,2.4449977874755753,3,0.08707957746671191,2.5263239789388092,30.114999771118164,7.727215980024969,30.149999618530273,-1.0888907726867822,30.290000915527344,0.08707957746671191
7446,2009-09-18,30.15500068664551,30.20000076293945,29.899999618530273,30.06999969482422,6169600.0,0.004162504067327211,2.428562086516867,-0.8500228885329107,62.271057152658535,61.76895348866281,-0.06511731821461098,-0.3443337330195213,-0.7000657486696369,-2.320345161442784,15.827284409172309,0.30000114440917613,0.38338486900486757,0.28375053405762074,-0.45227666716471404,1.0197777352799555,-0.08426306655354665,0.6517641346687881,0.3560435943603508,77.5956591706905,14.631659428213268,0.36801360061116756,9,-0.22250080108642933,-0.6050004959106481,-0.8975009918212926,-2.2675008773803746,2.350000381469723,4,0.09434585470311152,1.2631758588149788,30.03000068664551,2.5263239789388092,30.114999771118164,7.727215980024969,30.149999618530273,0.09434585470311152
7447,2009-09-21,30.32999992370605,30.4950008392334,29.82500076293945,29.96999931335449,3860000.0,0.005803323928891269,-1.061545955526353,4.235251879277283,59.20791824919853,60.631982203791175,-0.08000482335022241,-0.5038155437136886,-0.8561944956930638,-2.4417999044677323,14.893506406595908,0.6700000762939489,0.41072057396068473,0.4324997901916454,-0.33053118451343977,1.1955307648967306,0.0509843028391046,0.8140152775441862,-0.8850002288818324,84.28564421992218,22.47164616456515,0.38151548735254187,9,-0.32999992370605113,-0.7725000381469691,-1.118750095367428,-2.417500495910641,2.399999618530277,0,0.09330695452768922,2.428562086516867,30.15500068664551,1.2631758588149788,30.03000068664551,2.5263239789388092,30.114999771118164,0.09330695452768922
7448,2009-09-22,30.48500061035156,30.584999084472656,30.20000076293945,30.440000534057614,7058600.0,0.005110474349997007,2.142881610600254,0.125,68.18182534690865,60.767556254762496,-0.22232905159761174,-0.6259320679496376,-1.001740173426498,-2.5410926584568365,13.979164669275846,0.3849983215332067,0.4688807208178112,0.5462504386901834,-0.25114616554925107,1.343647042929618,0.14755213657046795,0.9449487408098989,-1.0190008926391556,91.22819932807721,25.799835405445236,0.39869830211971696,9,-0.47000122070312145,-0.9125013351440394,-1.3687505722045863,-2.482501029968258,1.9599990844726598,1,0.08807602115258018,-1.061545955526353,30.32999992370605,2.428562086516867,30.15500068664551,1.2631758588149788,30.03000068664551,0.08807602115258018
7449,2009-09-23,31.899999618530273,32.310001373291016,31.434999465942386,31.5,15010600.0,0.04641623683281915,-2.3018897122066866,8.888865341414826,85.0207850654399,62.76332873212593,-1.5441848321367644,-1.9619515067910314,-2.3925810768382263,-3.889913482534414,14.25950507154094,1.8250007629394567,0.5722626420602559,1.8472495079040527,0.6769841380534274,3.017514877754678,1.26211682297874,2.4323821928293654,-2.389239926147461,83.50093947450834,13.068811408834407,0.5851326849253121,9,-1.0224990844726562,-1.4649991989135742,-2.807499408721924,-3.8975000381469727,1.4499988555908132,2,0.02554860638882883,2.142881610600254,30.48500061035156,-1.061545955526353,30.32999992370605,2.428562086516867,30.15500068664551,0.02554860638882883
7450,2009-09-24,31.72500038146973,32.06999969482422,31.60000038146973,31.90999984741211,7426000.0,-0.005485869565932222,-1.1609190362396875,-0.46249910592946686,82.61454756520092,65.50229068199422,-1.3067230899798616,-1.7245476552890544,-2.2033410205119814,-3.6648094706405736,14.139126206166154,0.46999931335448863,0.5482106718693203,1.576500225067143,0.19547416960133646,2.9575262805329494,0.8859871973342379,2.267013252800048,-2.0462861882324255,76.45871838484086,1.4574102671762432,0.6905130277329037,9,-0.8474998474121129,-1.2449998855590856,-2.6325001716613805,-3.7225008010864293,1.2349987030029261,3,0.03309696238876869,-2.3018897122066866,31.899999618530273,2.142881610600254,30.48500061035156,-1.061545955526353,30.32999992370605,0.03309696238876869
7451,2009-09-25,31.645000457763672,31.739999771118164,31.44499969482422,31.61000061035156,5041000.0,-0.002521668171603375,1.622240683598386,-0.1891889105399587,81.95189095269022,67.84560123738409,-1.1335033762743372,-1.5665610341982017,-2.107318461610358,-3.5323460503107817,13.878661317994304,0.2950000762939453,0.5415482018167559,1.3960002899169908,-0.11418844128695227,2.906189021120934,0.6409059243150175,2.151094655518964,-1.8084090337231444,73.23940635035649,-7.233446024551597,0.7550943656019721,9,-0.7674999237060547,-1.0924997329711914,-2.5525002479553223,-3.2150001525878906,1.2299995422363281,4,0.026228409048854484,-1.1609190362396875,31.72500038146973,-2.3018897122066866,31.899999618530273,2.142881610600254,30.48500061035156,0.026228409048854484
7452,2009-09-28,32.255001068115234,32.299999237060554,31.7450008392334,31.78000068664551,6985400.0,0.01927636598285809,-1.0366910830589229,13.571498637600701,79.85077133739298,70.1808743872854,-1.6041494373703493,-2.0642342470731556,-2.6814662173486568,-4.083408354250793,14.283964755168249,0.6549987792968821,0.539667431390221,1.8675008773803725,0.15747584342770438,3.5775259113330407,1.0124883604040384,2.7225133943567066,-2.270005047119678,97.39335121961803,18.589548002802317,0.8550125169763346,9,-1.3775005340576172,-1.6050004959106445,-3.1487512588500977,-3.700000762939453,0.25999832153321023,0,0.0077507360632869116,1.622240683598386,31.645000457763672,-1.1609190362396875,31.72500038146973,-2.3018897122066866,31.899999618530273,0.0077507360632869116
7453,2009-09-29,31.78499984741211,32.290000915527344,31.68000030517578,32.279998779296875,5891200.0,-0.01457142164437042,1.368919669641865,-1.042102177588077,69.90800615163754,71.79728793096575,-0.980995622437991,-1.520998619385871,-2.1793672293162842,-3.569457067572827,15.017633649835108,0.6100006103515625,0.5859797844018146,1.3014996528625495,-0.49824069488956724,3.1012400006146663,0.4016294789864929,2.201369826738606,-1.6605035052788253,39.99995640355461,-35.25927416876821,0.8998701738760583,9,-0.717498779296875,-1.1349992752075195,-2.53125,-3.229999542236328,0.6749992370605469,1,0.029730995732603738,-1.0366910830589229,32.255001068115234,1.622240683598386,31.645000457763672,-1.1609190362396875,31.72500038146973,0.029730995732603738
7454,2009-09-30,32.189998626708984,32.24499893188477,31.540000915527344,31.7549991607666,7592000.0,0.012741821023788624,1.5871483217083828,-0.8787886961413676,71.5880693650374,73.39943013179608,-1.1853549225481892,-1.815487080691021,-2.543192980106479,-3.9271456952316655,15.670639178084222,0.704998016357429,0.6409522367585012,1.5772484779357896,-0.3252054917024978,3.4797024475740805,0.6260214931166459,2.5284754627549333,-1.9343719827062351,87.13442464964926,14.343523458715381,0.9512269848191447,9,-1.12249755859375,-1.5399980545043945,-2.936248779296875,-3.634998321533203,0.9350013732910156,2,0.007921748337809786,1.368919669641865,31.78499984741211,-1.0366910830589229,32.255001068115234,1.622240683598386,31.645000457763672,0.007921748337809786
7455,2009-10-01,31.7450008392334,32.18000030517578,31.71500015258789,32.18000030517578,5736600.0,-0.01382410085306307,1.1379343608181878,-1.0,66.85980335949994,73.90929082144511,-0.5269113467159663,-1.2478066989145695,-2.0650515321855636,-3.4330331297027428,17.44508524797059,0.47499847412109375,0.7112550384075185,1.0137506484985366,-0.8590993470500692,2.886600644047139,0.0773256507242337,1.9501756462728395,-1.3661117114733514,35.08787193318224,-35.15790285276684,0.9364249977743019,10,-0.6774997711181641,-1.0950002670288086,-2.491250991821289,-3.190000534057617,1.4400005340576172,3,0.05055906733207838,1.5871483217083828,32.189998626708984,1.368919669641865,31.78499984741211,-1.0366910830589229,32.255001068115234,0.05055906733207838
7456,2009-10-02,31.94499969482422,32.025001525878906,31.59499931335449,31.59499931335449,4753200.0,0.00630016854003812,-1.457152822055436,-0.8045995659132347,68.32780067912665,74.92261109143712,-0.4987450500123458,-1.3068873066027393,-2.2355081440408426,-3.5881634591519003,19.071096729511744,0.4300022125244176,0.814239507023661,1.081749534606935,-0.7392659736612543,2.902765042875128,0.17124178047284033,1.9922572887410297,-1.450243832332312,53.289430755562194,-15.228858578559652,0.9105077541340958,10,-0.6899986267089844,-1.294999122619629,-2.666250228881836,-3.3899993896484375,1.4150009155273366,4,0.031773341660506826,1.1379343608181878,31.7450008392334,1.5871483217083828,32.189998626708984,1.368919669641865,31.78499984741211,0.031773341660506826
7457,2009-10-05,31.979999542236328,32.134998321533196,31.59499931335449,32.134998321533196,3439600.0,0.0010956283533094524,5.9677840126014985,-0.4428531724622506,70.74832609390486,75.20777784110338,-0.3074057124938392,-1.1881885897055398,-2.2386604644935204,-3.5761188452580868,20.83491712241547,0.5399990081787074,0.9326268531276973,0.9804993629455581,-0.7387929999013849,2.699791725792501,0.12085318152208657,1.8401455443690296,-1.3763289490964752,58.666483561197914,-11.883626838715294,0.8596461814234719,10,-0.1074991226196289,-1.3299989700317383,-2.7012500762939453,-3.424999237060547,1.6049995422363281,0,0.027986256115533514,-1.457152822055436,31.94499969482422,1.1379343608181878,31.7450008392334,1.5871483217083828,32.189998626708984,0.027986256115533514
7458,2009-10-06,32.450000762939446,32.505001068115234,32.310001373291016,32.505001068115234,5985400.0,0.014696723809591639,6.090858648911083,0.35484347312469294,74.097039847286,73.9940283724196,-0.524517557908176,-1.565582465234531,-2.6687617564354866,-3.9955456155391005,21.39606882408781,0.5250015258789062,1.05139002410845,1.3407505035400327,-0.4568858487958636,3.138386855875929,0.4419323273720863,2.2395686797079826,-1.7439503229905249,94.30048741150028,21.533579964103723,0.8988181761679486,10,-0.47500038146971946,-1.7025003433227468,-3.171251296997063,-3.8950004577636648,1.0249977111816406,1,0.002003039296788911,5.9677840126014985,31.979999542236328,-1.457152822055436,31.94499969482422,1.1379343608181878,31.7450008392334,0.002003039296788911
7459,2009-10-07,32.325000762939446,32.35499954223633,32.11999893188477,32.314998626708984,3597200.0,-0.0038520800326994342,5.714332425067917,-0.18185601331653478,73.49029438005262,72.9802224629587,-0.37201229277173553,-1.347837551615207,-2.506426008036435,-3.813717916468093,21.659547893676734,0.3300018310546733,1.182748080390919,1.1130004882812443,-0.7172808192309859,2.9432817957934745,0.19785983452513278,2.0281411420373594,-1.4750342727372185,80.21978482633658,4.711868686572103,0.9151406537561143,10,-0.35000038146971946,-1.5775003433227468,-3.0237512588500906,-3.5900011062622,1.3149986267089986,2,0.00417628208343257,6.090858648911083,32.450000762939446,5.9677840126014985,31.979999542236328,-1.457152822055436,31.94499969482422,0.00417628208343257
7460,2009-10-08,32.345001220703125,32.404998779296875,32.064998626708984,32.345001220703125,3883800.0,0.0006187303106457431,4.6668997965412,0.0,72.9079703682422,71.97534239802002,-0.3294634180196283,-1.284444276837764,-2.4880885280817537,-3.77675629521865,22.323034981269906,0.3400001525878906,1.2928868064688217,1.0382509231567383,-0.8218940886278716,2.8983959349413446,0.10817841726443334,1.9683234290490432,-1.3626319642678553,82.41763308971025,6.8774600251364575,0.9300725058923032,10,-0.32250022888183594,-1.5975008010864258,-3.0075016021728516,-3.610001564025879,1.454998016357429,3,0.024114971397732443,5.714332425067917,32.325000762939446,6.090858648911083,32.450000762939446,5.9677840126014985,31.979999542236328,0.024114971397732443
7461,2009-10-09,32.22499847412109,32.400001525878906,32.060001373291016,32.34000015258789,3106600.0,-0.003710086321011774,1.8935638341043746,-100.0,70.0528930944296,70.88668925991298,-0.13246610628338829,-1.0667356412856392,-2.33309203473447,-3.5956797047982505,22.823648632624,0.3400001525878906,1.1985916569356867,0.821498298645011,-1.017142623253406,2.6601392205434244,-0.09782216230419749,1.7408187595942195,-1.1208186727514189,69.23054350947213,-4.98843975130211,0.9193204609492073,10,-0.20249748229979758,-1.4774980545043874,-2.80124902725219,-3.4899988174438406,1.6400032043457173,4,0.029790626675773924,4.6668997965412,32.345001220703125,5.714332425067917,32.325000762939446,6.090858648911083,32.450000762939446,0.029790626675773924
7462,2009-10-12,32.345001220703125,32.564998626708984,32.134998321533196,32.220001220703125,3995600.0,0.003723902320070138,-1.9151990069050207,-1.0869406574451181,69.82942049166456,70.87795751991598,-0.2663715785148142,-1.0802754248828812,-2.4105046478526617,-3.655446301976845,23.46196395147259,0.43000030517578836,1.1254323706134244,0.838751029968261,-0.967276561592314,2.644778621528836,-0.06426276581202472,1.7417648257485503,-1.128755717993812,56.43592029127827,-14.985789913667496,0.9030137957802882,10,-0.29250144958496094,-1.480001449584961,-2.958751678466797,-3.547501564025879,1.4399986267089844,0,0.03138040968750233,1.8935638341043746,32.22499847412109,4.6668997965412,32.345001220703125,5.714332425067917,32.325000762939446,0.03138040968750233
7463,2009-10-13,32.400001525878906,32.5,32.24499893188477,32.34000015258789,3091600.0,0.001700426746021444,-1.0399774173368308,0.480010986328125,57.5075277180976,69.31345289247822,-0.2513967081563919,-1.0098436097593506,-2.4107590834196984,-3.649199282028505,25.12349136203302,0.25500106811522727,1.0620345496140473,0.781251239776612,-0.9477274546422834,2.5102299341955074,-0.08323810743283389,1.6457405869860615,-1.0488807107696267,67.32712906588509,-2.460614628454451,0.8644893472094481,10,-0.32000255584716797,-1.4625024795532227,-3.013751983642578,-3.60250186920166,1.3449974060058665,1,0.036573996999575975,-1.9151990069050207,32.345001220703125,1.8935638341043746,32.22499847412109,4.6668997965412,32.345001220703125,0.036573996999575975
7464,2009-10-14,32.40999984741211,32.525001525878906,32.294998168945305,32.485000610351555,2964000.0,0.00030859015624473685,1.967735584377322,-1.2499841057917311,60.82146690346282,68.64252661958521,-0.2535717889565774,-0.8844361036138189,-2.3647666127374016,-3.599186414991074,27.336694527841065,0.23000335693360086,0.9760832485744437,0.6764995574951165,-0.9327469995705897,2.2857461145608227,-0.1281237210377384,1.4811228360279678,-0.937491251142859,69.30700548412926,0.3480961340363251,0.8046232785328522,10,-0.3300008773803711,-1.4050006866455078,-2.8987503051757812,-3.6125001907348633,1.345001220703125,2,0.03286018610685115,-1.0399774173368308,32.400001525878906,-1.9151990069050207,32.345001220703125,1.8935638341043746,32.22499847412109,0.03286018610685115
7465,2009-10-15,32.64500045776367,32.700000762939446,32.255001068115234,32.360000610351555,4744200.0,0.007250867369884562,1.253160400591081,-3.799959310310205,65.06022504392061,68.27946266011787,-0.388317518580493,-0.9628483483693451,-2.535861554267697,-3.771880723964511,29.90185379310165,0.44499969482421164,0.9607300628677393,0.7807501792907701,-0.6620514997733054,2.223551858354849,0.059349339758732356,1.5021510188228078,-1.0632428584504474,91.40619412059324,22.039097764338962,0.7214008395320394,10,-0.4975004196167063,-1.5725002288818395,-3.091250419616699,-3.722500801086426,1.3250007629394531,3,0.03047936645527427,1.967735584377322,32.40999984741211,-1.0399774173368308,32.400001525878906,-1.9151990069050207,32.345001220703125,0.03047936645527427
7466,2009-10-16,33.0,33.169998168945305,32.49499893188477,32.625,6713400.0,0.01087454548195299,-1.1259746969278301,1.3157901781531174,62.15331710376958,67.32446166121395,-0.6458448754658477,-1.1528885074017623,-2.8189336743034445,-4.048784056845886,32.67612156473935,0.6749992370605327,0.9112267285232356,0.993499755859375,-0.2921830618977381,2.279182573616488,0.3506583469808149,1.6363411647379316,-1.2840532210516287,83.57505371905464,17.019728275272684,0.6428414088785572,10,-0.38500022888183594,-1.692501068115238,-3.3887500762939453,-4.020000457763672,1.1699981689453054,4,0.024242401123047097,1.253160400591081,32.64500045776367,1.967735584377322,32.40999984741211,-1.0399774173368308,32.400001525878906,0.024242401123047097
7467,2009-10-19,33.15999984741211,33.404998779296875,32.834999084472656,33.09999847412109,4081200.0,0.004848480224609375,1.0727290382094479,0.16000366210939396,74.95461827426196,67.41974815310017,-0.6938219077906282,-1.1489061259520952,-2.8986669997710663,-4.130880496245844,35.3326300815996,0.5699996948242188,0.919646579466697,1.0119996070861816,-0.10919519680847145,2.1331944109808347,0.4514022051388551,1.5725970090335082,-1.2404858738641664,78.87939964549606,8.594663768465196,0.5605974019473273,10,-0.42749977111816406,-1.7350006103515625,-3.4987497329711914,-4.0625,1.3499984741210866,0,0.02126061020201475,-1.1259746969278301,33.0,1.253160400591081,32.64500045776367,1.967735584377322,32.40999984741211,0.02126061020201475
7468,2009-10-20,33.169998168945305,33.380001068115234,32.955001831054695,33.240001678466804,4553200.0,0.00030151753857676766,1.4285511874529573,-1.1666984550830664,70.76269679630147,67.11668175490558,-0.6603957649292056,-0.9986381033161109,-2.836460271959929,-4.061886881745096,37.93242692709824,0.42499923706053977,0.9062340244575608,0.8877480506896873,-0.017159143930307152,1.7926552453096853,0.4352944533796901,1.3402016479996846,-1.0128066264775342,79.5651236461938,10.94035204065446,0.4524535973099982,10,-0.4374980926513601,-1.7449989318847585,-3.5087480545043874,-3.622497558593743,1.19000244140625,1,0.018540901791263442,1.0727290382094479,33.15999984741211,-1.1259746969278301,33.0,1.253160400591081,32.64500045776367,0.018540901791263442
7469,2009-10-21,32.71500015258789,33.459999084472656,32.65999984741211,33.165000915527344,4514600.0,-0.013717155305223883,-1.8571331257961459,6.428260040323473,70.46411328842079,66.84514207936988,-0.16121168189400947,-0.5053618313016699,-2.313861546988882,-3.529660926087768,37.753371564732376,0.7999992370605469,0.8719574623344606,0.3920000076293917,-0.5138310153957235,1.2978310306545104,-0.06091550388316591,0.8449155191419493,-0.3581594522274614,38.174260723115836,-33.25958336138466,0.45291551151255893,10,0.04500007629394531,-1.2625007629394531,-3.0537500381469727,-3.1649999618530273,1.3349990844726634,2,0.03148399127289636,1.4285511874529573,33.169998168945305,1.0727290382094479,33.15999984741211,-1.1259746969278301,33.0,0.03148399127289636
7470,2009-10-22,32.775001525878906,32.865001678466804,32.400001525878906,32.700000762939446,3353000.0,0.0018340630600996999,2.6470447439674203,-0.16666807951512622,68.60987851148343,66.6848071257092,-0.17187780506776562,-0.5087503255692951,-2.298529598699382,-3.5227179355004097,37.30107939869506,0.46500015258789773,0.772595501336582,0.39950132369995117,-0.4817768344154132,1.2807794818153155,-0.04113775535773101,0.8401404027576334,0.68499755859375,35.37743997236137,-36.767287384480625,0.44063907905768224,10,0.022497177124023438,-1.1325016021728516,-3.1137514114379883,-3.225001335144043,1.2249984741210938,3,0.029900823695233836,-1.8571331257961459,32.71500015258789,1.4285511874529573,33.169998168945305,1.0727290382094479,33.15999984741211,0.029900823695233836
7471,2009-10-23,32.47499847412109,32.900001525878906,32.400001525878906,32.845001220703125,3075200.0,-0.009153410764022096,1.0833187634109513,-4.9333197701028775,59.919792187459215,65.58373731413083,0.1869800510681756,-0.15112597891639012,-1.9183560817297654,-3.157713588623274,37.22628590581268,0.5,0.6752137973828951,0.057998371124263315,-0.7538764385191215,0.8698731807676481,-0.34793903369742907,0.4639357759459557,0.9850006103515696,7.07520009212808,-64.01605145006948,0.40593740482169266,10,0.3775005340576243,-0.832498550415032,-2.7699980735778738,-2.9249982833862234,1.865001678466804,4,0.0460354985935838,2.6470447439674203,32.775001525878906,-1.8571331257961459,32.71500015258789,1.4285511874529573,33.169998168945305,0.0460354985935838
7472,2009-10-26,32.505001068115234,32.814998626708984,32.334999084472656,32.540000915527344,3407600.0,0.000923867448925586,-1.5599715172168251,0.0945934800090709,51.33820177164639,64.89825665341402,0.2034557675219304,-0.1701632446042325,-1.8715059229228537,-3.1159726899189124,36.4836222712812,0.4799995422363281,0.5811986109444831,0.0755009651184082,-0.7335652723096189,0.8845672025464353,-0.32903215359560534,0.48003408383242174,0.9337980651855489,15.111287434895834,-50.852952664022006,0.40453311871401393,10,0.35249900817871094,-0.8625011444091797,-2.7637510299682617,-2.955000877380371,1.7749977111816406,0,0.051222797911651075,1.0833187634109513,32.47499847412109,2.6470447439674203,32.775001525878906,-1.8571331257961459,32.71500015258789,0.051222797911651075
7473,2009-10-27,32.72999954223633,32.884998321533196,32.490001678466804,32.595001220703125,3483000.0,0.006921964827800053,-1.2898528289786606,-3.8571117166212536,59.39669547300342,64.73994871669632,0.033738158077945,-0.3380676316631508,-2.0115840274497145,-3.268707830248019,35.9015471892959,0.39499664306639204,0.5190128225411215,0.2532494544982882,-0.5061910529899976,1.012689961986574,-0.12647079924585825,0.6329697082424346,0.6646475891113326,35.11115180121528,-27.849838105247827,0.3797202537441436,10,0.1275005340576172,-0.8999996185302734,-2.951249599456787,-3.179999351501465,1.3650016784667969,1,0.05438432032361851,-1.5599715172168251,32.505001068115234,1.0833187634109513,32.47499847412109,2.6470447439674203,32.775001525878906,0.05438432032361851
7474,2009-10-28,32.44499969482422,32.799999237060554,32.40999984741211,32.610000610351555,5041600.0,-0.008707603159124111,-2.3191351210960933,-1.222244200175143,52.06607922571287,63.29615473689546,0.3623274425945979,-0.03476672829962979,-1.6456425281879277,-2.928814451763852,35.546231628903804,0.3899993896484446,0.44280286530321433,-0.0445004463195815,-0.7921412777321706,0.7031403850930076,-0.4183208620258725,0.3293199693867095,0.9072615146484395,19.46905044830939,-39.33586472088511,0.3738204157062938,10,0.4524993896484375,0.0024995803833007812,-2.6512503623962402,-2.880000114440918,2.020000457763672,2,0.05902299070857531,-1.2898528289786606,32.72999954223633,-1.5599715172168251,32.505001068115234,1.0833187634109513,32.47499847412109,0.05902299070857531
7475,2009-10-29,33.34999847412109,33.380001068115234,32.5,32.505001068115234,5568000.0,0.02789332062904104,-1.0584831327827673,-5.121167984464042,67.55069200116168,63.89586305882791,-0.4829365562724419,-0.8573127795687441,-2.466863675864481,-3.7746167544322162,35.49768880000805,0.9350013732910156,0.4702124919389874,0.7802484512329002,0.024572433089019796,1.5359244693767842,0.40241044216095645,1.158086460304844,-1.0149993896484304,97.12894382366937,38.005197325791634,0.37783800907194137,10,-0.4524993896484304,-0.8974990844726491,-2.6937479972839284,-2.922497749328606,1.1500015258789134,3,0.020989529084466163,-2.3191351210960933,32.44499969482422,-1.2898528289786606,32.72999954223633,-1.5599715172168251,32.505001068115234,0.020989529084466163
7476,2009-10-30,32.959999084472656,33.450000762939446,32.924999237060554,33.400001525878906,7720600.0,-0.011694135157189312,-1.0588208894939206,-0.5207145469073814,58.84889401174601,62.10633814077058,-0.11086683944169806,-0.4083074465512766,-2.001371617344727,-3.3280457616538506,35.790094494566425,0.525001525878892,0.48023180667933474,0.3394990921020522,-0.3747085779022612,1.053706762106362,-0.017604742900104497,0.6966029271042089,-0.6040999603271473,56.053727278637055,-3.269147114245314,0.357103835002155,10,-0.0625,-0.5074996948242188,-2.2812485694885254,-2.532498359680176,1.4050025939941477,4,0.031553426711631305,-1.0584831327827673,33.34999847412109,-2.3191351210960933,32.44499969482422,-1.2898528289786606,32.72999954223633,0.031553426711631305
7477,2009-11-02,32.875,33.139999389648445,32.69499969482422,33.080001831054695,6365200.0,-0.0025788557898565045,1.738485374900154,0.4659106672215448,56.77601777944179,60.55226269445285,-0.07883699767493368,-0.266481915294527,-1.8569135751835475,-3.187832059314033,35.71155741638099,0.44499969482422586,0.45306688941077056,0.2097499847412081,-0.44517756718349943,0.8646775366659156,-0.11771379122114922,0.5372137607035654,-0.47533681030273556,44.7115137732461,-13.037120685567267,0.3274637759623538,11,0.02249908447265625,-0.375,-2.159999370574951,-2.4474992752075195,1.424999237060554,0,0.04456274228404222,-1.0588208894939206,32.959999084472656,-1.0584831327827673,33.34999847412109,-2.3191351210960933,32.44499969482422,0.04456274228404222
7478,2009-11-03,32.514999389648445,32.84999847412109,32.310001373291016,32.78499984741211,4954400.0,-0.010950588908032133,1.7000009536798337,1.3170636397468494,51.361861928723144,58.429790321153106,0.19945608333163278,0.10396842031813947,-1.4357368174686052,-2.7758262106830287,34.81223724018017,0.5649986267089844,0.40471806298458546,-0.15350055694579368,-0.8045644208326337,0.49756330694104633,-0.47903248888921013,0.17203137499762278,0.9350013732910014,17.982291764265703,-36.721975931117676,0.32553193194341973,11,0.36500167846678977,-0.014999389648444605,-1.751248836517341,-2.087498664855964,1.8500022888183594,1,0.05428262102967585,1.738485374900154,32.875,-1.0588208894939206,32.959999084472656,-1.0584831327827673,33.34999847412109,0.05428262102967585
7479,2009-11-04,32.459999084472656,32.700000762939446,32.240001678466804,32.53499984741211,6016000.0,-0.0016915364049890913,1.2715858678145318,0.27778013252519135,47.48297399050632,56.082356485488994,0.2396860815976325,0.17876647400083812,-1.3176486687766271,-2.6615870003585407,34.302784789901374,0.45999908447264204,0.2984165247159041,-0.21525077819823935,-0.8540027568458441,0.42350120044936546,-0.5346267675220417,0.10412521112556306,0.9672016906738179,18.181617558969844,-30.563169097325368,0.3193759893238015,11,0.38500213623046875,0.04000091552734375,-1.6012482643127441,-2.032498359680176,2.0699996948242188,2,0.05036975299893265,1.7000009536798337,32.514999389648445,1.738485374900154,32.875,-1.0588208894939206,32.959999084472656,0.05036975299893265
7480,2009-11-05,33.125,33.22499847412109,32.47999954223633,32.49499893188477,5021600.0,0.02048678170928997,-1.2575730427997358,-8.399928793041969,51.568381190147086,55.15442193023209,-0.41398100186815157,-0.4477595829336849,-1.9166587981175702,-3.259527540721489,34.22088564371184,0.7649993896484304,0.22554406458087328,0.41075019836425497,-0.23826696048689655,1.0597673572154065,0.08624161893867921,0.7352587777898307,0.25471281127929046,73.14041249203984,27.611663405431443,0.32450857942557754,11,-0.279998779296875,-0.5975008010864258,-2.266249179840088,-2.6974992752075195,1.3400001525878906,3,0.040452834795106085,1.2715858678145318,32.459999084472656,1.7000009536798337,32.514999389648445,1.738485374900154,32.875,0.040452834795106085
7481,2009-11-06,33.185001373291016,33.200000762939446,32.860000610351555,33.06999969482422,3222000.0,0.0018113622125590645,3.6896424719164838,0.18254203728709084,50.32176978290112,55.04148504259371,-0.4052985236190807,-0.45550638137591903,-1.902969965368225,-3.259103078148499,34.14813485133137,0.3400001525878906,0.18614916202788834,0.42275142669677734,-0.21582766154534028,1.061330514938895,0.10346188257572209,0.7420409708178326,0.14912299267577822,95.93936741657083,52.37257330802927,0.3192895441210582,11,-0.3400001525878906,-0.6575021743774414,-2.3262505531311035,-2.757500648498535,1.2099990844726562,4,0.03962629417780783,-1.2575730427997358,33.125,1.2715858678145318,32.459999084472656,1.7000009536798337,32.514999389648445,0.03962629417780783
7482,2009-11-09,33.360000610351555,33.404998779296875,33.03499984741211,33.30500030517578,3262600.0,0.005273443719107096,4.103551696921863,0.4782565429395342,52.34570738562511,54.2580419217739,-0.49870594841321036,-0.5803187858777505,-1.9958904816815028,-3.3791507886071983,33.95047642429999,0.3699989318847656,0.154968344299526,0.5470006942748924,-0.11293050077195943,1.2069318893217442,0.21703509675146648,0.8769662917983183,-1.1199989318847514,96.13748661578144,54.764495698630405,0.32996559752342663,11,-0.5149993896484304,-0.8325014114379812,-2.4074997901916433,-2.932499885559075,0.7849998474121165,0,0.03012593074723746,3.6896424719164838,33.185001373291016,-1.2575730427997358,33.125,1.2715858678145318,32.459999084472656,0.03012593074723746
7483,2009-11-10,33.584999084472656,33.740001678466804,33.22499847412109,33.22499847412109,3838400.0,0.00674455845337385,-1.8611240622218115,6.545429324456516,61.387410112533466,55.29374535364285,-0.6589656276204394,-0.7504650735850475,-2.146753830673493,-3.5413438214535553,33.909311409018606,0.5150032043457173,0.17491687817687307,0.7127492904663058,-0.0015958568996836675,1.4270944378322952,0.35557671678331104,1.0699218641493005,-1.3216974639892527,89.66649373372348,45.91064452048978,0.3571725736829936,11,-0.5949974060058523,-0.68499755859375,-2.3237485885620117,-3.157498359680176,0.9350013732910156,1,0.02128927116506807,4.103551696921863,33.360000610351555,3.6896424719164838,33.185001373291016,-1.2575730427997358,33.125,0.02128927116506807
7484,2009-11-11,33.47499847412109,33.75,33.435001373291016,33.71500015258789,3207000.0,-0.003275289961297778,1.0322402018088968,-0.6666701987877827,59.04388180163972,54.34854422036263,-0.4330327925421571,-0.5866651340667204,-1.9539859393478736,-3.3730105869169726,33.83355354302368,0.3149986267089844,0.22265218508741924,0.5494987487792926,-0.1784099434334223,1.2774074409920075,0.1855444026729387,0.9134530948856465,-1.1526288513183474,78.34634434989415,32.14556480046981,0.3639543461063563,11,-0.4799976348876882,-0.5699977874755788,-2.1137480735778738,-2.949997901916497,1.0,2,0.026587102163238674,-1.8611240622218115,33.584999084472656,4.103551696921863,33.360000610351555,3.6896424719164838,33.185001373291016,0.026587102163238674
7485,2009-11-12,33.639999389648445,33.884998321533196,33.404998779296875,33.415000915527344,3888400.0,0.004929079105258749,-2.9183196836171685,-0.9374870857506178,65.59572590562036,55.09819220857089,-0.6175086442687743,-0.7096872146057507,-2.0251810597139404,-3.4754926379605138,33.56057358436894,0.479999542236321,0.24081091028218538,0.6647497177124109,-0.1164937368156842,1.445993172240506,0.27412799044836333,1.0553714449764584,-1.2319719442138677,76.0976118080975,23.917145443329176,0.39062172726404876,11,-0.5774993896484446,-0.6674995422363352,-2.2787489891052317,-3.1149988174438548,1.1599998474121094,3,0.026456581622956277,1.0322402018088968,33.47499847412109,-1.8611240622218115,33.584999084472656,4.103551696921863,33.360000610351555,0.026456581622956277
7486,2009-11-13,33.799999237060554,33.84999847412109,33.60499954223633,33.709999084472656,2395800.0,0.0047562381187600256,1.5789547653945406,0.4000033908650286,66.75289630926608,56.20673426744026,-0.7217204526220797,-0.8502741221938166,-2.0853251828325376,-3.5724463989157655,32.65963610967727,0.24499893188475852,0.30938923586449363,0.7847496032714929,-0.07935573507723603,1.6488549416202218,0.352696934097132,1.2168022724458538,-1.2738141215380878,90.00008975774544,31.7620297615669,0.4320526691743631,11,-0.737499237060554,-0.8274993896484446,-2.41499853134156,-3.274998664855964,1.6450004577636648,4,0.01967458374372355,-2.9183196836171685,33.639999389648445,1.0322402018088968,33.47499847412109,-1.8611240622218115,33.584999084472656,0.01967458374372355
7487,2009-11-16,33.865001678466804,33.875,33.60499954223633,33.84000015258789,3521800.0,0.0019231491974407433,11.000508646998982,0.2777942610096785,65.31716026044955,57.75732297096542,-0.705738868809938,-0.906213543503334,-2.0460458242281376,-3.5803304126846136,31.45577212435248,0.2700004577636719,0.25158368561860556,0.81450195312501,-0.12839338670234213,1.757397292952362,0.34305428321133036,1.2859496230386895,-1.23011150646348,96.97020489553144,34.3276067858282,0.47144766991367754,11,-0.802501678466804,-0.855003356933608,-2.48000097274781,-3.340001106262214,1.5999984741210866,0,0.015650339673063396,1.5789547653945406,33.799999237060554,-2.9183196836171685,33.639999389648445,1.0322402018088968,33.47499847412109,0.015650339673063396
7488,2009-11-17,33.78499984741211,33.875,33.685001373291016,33.865001678466804,3182200.0,-0.0023623749325122345,2.800030518043793,-3.1998779371370007,69.14283845864593,60.16397457853648,-0.47678095641335005,-0.8198068767154183,-1.8927796777147172,-3.4377464725200753,30.18684983334923,0.18999862670898438,0.252954474352002,0.7037500381469712,-0.29406804483477345,1.701568121128716,0.20484099665610245,1.20265907963784,-1.0501010234463948,79.16696469017593,10.606193650048297,0.4989090414908717,11,-0.6025009155273438,-0.7224998474121094,-2.3262500762939453,-3.2300004959106445,1.6899986267089844,1,0.010655634511691048,11.000508646998982,33.865001678466804,1.5789547653945406,33.799999237060554,-2.9183196836171685,33.639999389648445,0.010655634511691048
7489,2009-11-18,33.74499893188477,33.825000762939446,33.5,33.705001831054695,2641200.0,-0.0011839844815154654,2.2499952316469987,-0.49995231737550394,57.49524792580851,60.822515326943304,-0.2629901574853477,-0.73644233085205,-1.7789523200164368,-3.3392315179292638,29.571716155736606,0.325000762939446,0.27197948388779736,0.6122491836547894,-0.41194997609367334,1.6364483434032522,0.10014960378055804,1.1243487635290208,-0.9180921481136579,70.83343267450523,5.643184586830117,0.5120995798742312,11,-0.372499465942397,-0.6824989318847727,-2.236249923706062,-3.189999580383308,2.1550025939941335,2,0.02296641133233579,2.800030518043793,33.78499984741211,11.000508646998982,33.865001678466804,1.5789547653945406,33.799999237060554,0.02296641133233579
7490,2009-11-19,33.755001068115234,33.810001373291016,33.34000015258789,33.665000915527344,3404000.0,0.00029640351302573364,3.699994277975929,2.2501669051025273,67.62747045101209,62.745370956733424,-0.19470384206722002,-0.7054286251059665,-1.7192924827055904,-3.2915044529019504,29.497394023086663,0.470001220703125,0.34808104920936955,0.5732513427734389,-0.4724281465946518,1.6189308321415297,0.05041159808939,1.0960910874574878,-0.8434469613231528,77.57028670845008,10.760664683375836,0.5228397446840471,11,-0.2950019836425781,-0.6925010681152344,-2.2125020027160645,-3.2000017166137695,2.2150001525878906,3,0.021330095785005332,2.2499952316469987,33.74499893188477,2.800030518043793,33.78499984741211,11.000508646998982,33.865001678466804,0.021330095785005332
7491,2009-11-20,33.970001220703125,34.0,33.650001525878906,33.650001525878906,4608000.0,0.0063694310704962565,-1.1874925494122976,3.5555461365659307,72.95590643873464,65.03539307374558,-0.3203274489257453,-0.8460622906477013,-1.8555379997502186,-3.464183629982287,29.48846820171375,0.34999847412109375,0.4625707378485231,0.7135013580322251,-0.33319349037869017,1.7601962064431405,0.19015393382677104,1.2368487822376792,-0.9805715767317551,95.45472935872613,24.782014815457558,0.5233474242054561,11,-0.3575019836425781,-0.8500003814697266,-2.360001087188728,-3.3475008010864293,1.93499755859375,4,0.02443326424879788,3.699994277975929,33.755001068115234,2.2499952316469987,33.74499893188477,2.800030518043793,33.78499984741211,0.02443326424879788
7492,2009-11-23,34.169998168945305,34.34999847412109,33.96500015258789,34.049999237060554,3311400.0,0.00588745778791111,-1.6551873824337522,0.37499701976487465,87.19088178414133,67.90244548170203,-0.4395684946346563,-0.9643699025664532,-1.9728325804559077,-3.6228217206767432,29.87530833832927,0.384998321533196,0.52267861073652,0.8302484512329045,-0.229550531900081,1.89004743436589,0.3003489596664082,1.3601479427994008,-1.0795114893710718,82.17815798916007,4.640504946695003,0.529899491566494,11,-0.3249988555908132,-0.8749980926513601,-2.2087488174438406,-3.31249904632568,1.2350006103515696,0,0.037313479490838075,-1.1874925494122976,33.970001220703125,3.699994277975929,33.755001068115234,2.2499952316469987,33.74499893188477,0.037313479490838075
7493,2009-11-24,34.509998321533196,34.549999237060554,34.0,34.09999847412109,4440600.0,0.009950253754970717,1.244887155413247,3.416695806975005,90.83654136960959,71.43496321147644,-0.7091316769166056,-1.2270932959094623,-2.2199610395994256,-3.9342348515939918,30.267910602643646,0.549999237060554,0.6003624399383725,1.0812486648559485,-0.05886607430273472,2.2213634040146317,0.5111912952766104,1.6513060344352866,-1.2683702266133423,96.69413671128594,11.167163282699718,0.5700573695793404,11,-0.5649986267089773,-1.114997863769517,-2.43124866485595,-3.534998893737786,0.9400024414062571,1,0.027673192625419674,-1.6551873824337522,34.169998168945305,-1.1874925494122976,33.970001220703125,3.699994277975929,33.755001068115234,0.027673192625419674
7494,2009-11-25,34.360000610351555,34.470001220703125,34.165000915527344,34.424999237060554,2516400.0,-0.004346500100756212,2.935421947677996,-0.15853329487624304,80.95235363629034,73.14125518155089,-0.46979883218769913,-0.9763294329667431,-1.9757914860295145,-3.7521604870456358,30.929565925273916,0.34499740600585227,0.6586182288183124,0.835500907897945,-0.278094087324142,1.949095903120032,0.2787034102869015,1.3922984055089884,-0.9352005555320062,84.2976222753257,-2.6806609993496977,0.5567974976110451,11,-0.41500091552733664,-0.9650001525878764,-2.2812509536743093,-3.3850011825561452,0.7599983215332173,2,0.03245046111651195,1.244887155413247,34.509998321533196,-1.6551873824337522,34.169998168945305,-1.1874925494122976,33.970001220703125,0.03245046111651195
7495,2009-11-27,34.049999237060554,34.19499969482422,33.650001525878906,33.86999893188477,1688200.0,-0.009022158550183734,1.3191351210961029,-2.7692939726503716,69.26496226088102,73.42037362061922,-0.10674859686967153,-0.6442267165842281,-1.5705387002253204,-3.4033363828836656,30.13693241400691,0.7099990844726491,0.6547929546360436,0.49049949645996804,-0.6438117615147831,1.6248107544347192,-0.0766561325274111,1.0576551254473472,-0.4676712967272607,44.44430315900166,-39.69025280767761,0.5671556289873757,11,-0.10499954223633523,-0.654998779296875,-1.9437494277954173,-3.047499656677253,1.2800025939941335,4,0.0543319333412724,2.935421947677996,34.360000610351555,1.244887155413247,34.509998321533196,-1.6551873824337522,34.169998168945305,0.0543319333412724
7496,2009-11-30,34.0,34.115001678466804,33.834999084472656,34.110000610351555,3352200.0,-0.0014684064076611048,3.66660308983363,-0.6111134658584779,65.09430567201575,73.39561199968213,-0.028380242301963676,-0.540004630442894,-1.427934908506245,-3.3129739762235246,29.202591049614014,0.28000259399414773,0.6714495176536914,0.3885002136230469,-0.7252609805641796,1.5022614078102734,-0.16838038347056994,0.9453808107166637,-0.34999847412109375,38.88881824616697,-41.92111195848309,0.5568805970936135,11,-0.05500030517578125,-0.604999542236321,-1.7800006866455078,-2.997500419616699,1.6500015258789062,0,0.057941212373621376,1.3191351210961029,34.049999237060554,2.935421947677996,34.360000610351555,1.244887155413247,34.509998321533196,0.057941212373621376
7497,2009-12-01,34.34000015258789,34.40999984741211,34.154998779296875,34.240001678466804,3669600.0,0.010000004487879188,1.125027815748482,-0.9090719933416503,66.89037076735855,73.14533781176131,-0.32845685822058357,-0.8059443973974822,-1.675111981243191,-3.6077491810256426,29.102890934591287,0.4099998474121094,0.6583152717847298,0.6552503585815401,-0.44720370441652335,1.7577044215796036,0.10402332708250839,1.2064773900805719,-0.6899986267089844,76.66670905229903,-2.8980514985608608,0.5512270314990305,12,-0.3950004577636719,-0.9449996948242116,-2.092500686645508,-3.33750057220459,1.0200004577636719,1,0.045573634821054254,3.66660308983363,34.0,1.3191351210961029,34.049999237060554,2.935421947677996,34.360000610351555,0.045573634821054254
7498,2009-12-02,34.279998779296875,34.5,34.200000762939446,34.27000045776367,3301800.0,-0.001747273530122384,-3.000050863406038,0.09998474097811041,68.42101587678492,74.35931202853648,-0.2132849741253935,-0.6397333480258993,-1.526067838380854,-3.5081608156909176,30.094550311501234,0.299999237060554,0.625311431367173,0.5069990158081055,-0.477450364737642,1.491448396353853,0.014774325535235278,0.9992237060809757,-0.5039975738525371,74.11745698360126,-5.370035932661281,0.49222469027287324,12,-0.33499908447265625,-0.884998321533196,-2.029998779296875,-3.277499198913574,1.1150016784667969,2,0.03281797083025095,1.125027815748482,34.34000015258789,3.66660308983363,34.0,1.3191351210961029,34.049999237060554,0.03281797083025095
7499,2009-12-03,34.095001220703125,34.380001068115234,33.97999954223633,34.279998779296875,3048000.0,-0.005396661761419841,1.0779184749222201,-18.502861503243036,60.31749327022214,73.54709234178203,0.029705377304068747,-0.34358063008740203,-1.2979579553727447,-3.2852081422657804,31.09047405146598,0.40000152587890625,0.5932270104644104,0.2402513504028292,-0.5342733357108642,1.0147760365165226,-0.1470109926540175,0.6275136934596759,-0.21064029083251512,52.35299925501072,-26.42467971134966,0.3872623430568471,12,0.0049991607666015625,-0.700000762939446,-1.751251220703125,-3.0850019454956055,1.5649986267089844,3,0.03974188278994828,-3.000050863406038,34.279998779296875,1.125027815748482,34.34000015258789,3.66660308983363,34.0,0.03974188278994828
7500,2009-12-04,34.46500015258789,34.5,34.14500045776367,34.259998321533196,3319800.0,0.010851999373447496,1.581800527118879,-1.1081326294952545,63.76812967754366,72.52622825720525,-0.25589938564406367,-0.6409022213218805,-1.6140146485949245,-3.618866568080591,31.326793038302505,0.404998779296875,0.5642375864279785,0.543250274658206,-0.19653075098450756,1.2830313003009195,0.1733597618368492,0.9131407874795627,-0.48744985971068644,94.7368722967314,16.660854467829395,0.36989051282135554,12,-0.36499977111816406,-1.0699996948242116,-1.7925009727478027,-3.455000877380371,1.3549995422363281,4,0.019004751962773403,1.0779184749222201,34.095001220703125,-3.000050863406038,34.279998779296875,1.125027815748482,34.34000015258789,0.019004751962773403
7501,2009-12-07,34.5,34.650001525878906,34.360000610351555,34.490001678466804,2766000.0,0.001015518562517137,-1.148151287811296,0.04877186453290001,63.31234315345327,69.87305729823991,-0.23223464710420672,-0.6032640903476789,-1.590974352723478,-3.615755933141145,31.670794234988918,0.29000091552735086,0.60092084175038,0.5125001907348619,-0.18405896354525453,1.2090593450149782,0.16422061359480722,0.8607797678749165,-0.5200004577636719,77.61177883931062,1.8461979150166457,0.3482795771400576,12,-0.34999847412109375,-1.0549983978271484,-1.8250007629394531,-3.4900007247924805,1.3199996948242188,0,0.02405802408854174,1.581800527118879,34.46500015258789,1.0779184749222201,34.095001220703125,-3.000050863406038,34.279998779296875,0.02405802408854174
7502,2009-12-08,34.365001678466804,34.53499984741211,34.060001373291016,34.419998168945305,3720800.0,-0.00391299482704921,2.333324410060098,-5.500572300651095,61.88530869408908,66.65625366762652,-0.0745006702951585,-0.41014130350464484,-1.417973069720638,-3.436897876853717,31.412559146111395,0.47499847412109375,0.6133560694372662,0.3272518157959041,-0.3221083020321913,0.9766119336239996,0.002571756881856402,0.6519318747099518,0.28499984741210227,57.46283527958338,-17.13419920444222,0.32468005891404855,12,-0.21500015258789773,-0.9200000762939524,-1.690002441406257,-3.310002326965339,1.2999992370605398,1,0.037392689790476163,-1.148151287811296,34.5,1.581800527118879,34.46500015258789,1.0779184749222201,34.095001220703125,0.037392689790476163
7503,2009-12-09,34.299999237060554,34.560001373291016,34.18000030517578,34.264999389648445,3673600.0,-0.0018915302846320703,-2.707363367386557,-0.636401470486396,61.25762940586595,64.46795097535716,-0.047404313062884285,-0.3044348818437328,-1.2997875998827837,-3.3274893886036665,30.67883032937625,0.3800010681152344,0.5921654059932209,0.22649936676025817,-0.396085377633419,0.8490841111539353,-0.08479300543658042,0.5377917389570968,0.35000228881835227,47.761007077097574,-26.1838631401357,0.31129237219683714,12,-0.14999771118164773,-0.8549976348877024,-1.6012496948242259,-3.172499656677253,1.6550025939941335,2,0.030903830812500255,2.333324410060098,34.365001678466804,-1.148151287811296,34.5,1.581800527118879,34.46500015258789,0.030903830812500255
7504,2009-12-10,34.365001678466804,34.560001373291016,34.25,34.290000915527344,3025200.0,0.0018951149519566002,-2.999950778923535,2.1428882833789498,62.10320283620116,63.6721999281705,-0.12474055155681185,-0.3155185896687627,-1.3228114786638088,-3.345420759733905,29.891665202486074,0.3100013732910156,0.5226352606145639,0.24700164794922586,-0.32022985153230366,0.8142331474307554,-0.03661410179154245,0.5306173976899942,0.2731998443603416,51.694953609415094,-20.891148613309227,0.2836157497407654,12,-0.12250137329102273,-0.9200000762939524,-1.6750011444091868,-3.140002250671394,1.3499984741210866,3,0.02997231860873928,-2.707363367386557,34.299999237060554,2.333324410060098,34.365001678466804,-1.148151287811296,34.5,0.02997231860873928
7505,2009-12-11,34.529998779296875,34.764999389648445,34.43000030517578,34.47499847412109,4228800.0,0.0048013121714309825,-3.6207840042095167,0.7333299425258378,61.33601238003763,63.254611784617374,-0.23969595383754694,-0.432600086585758,-1.4287014255550332,-3.4637456838420775,29.021166688013654,0.3999977111816406,0.40338841712267026,0.3674987792968736,-0.18117874792365285,0.9161763065174,0.09316001568661392,0.6418375429071332,-0.4699974060058594,66.6664863022216,-2.9018507514368963,0.27433876361026144,12,-0.1574993133544922,-0.9074993133544922,-1.8574981689453125,-3.304999351501465,1.0300025939941406,4,0.03272519861172851,-2.999950778923535,34.365001678466804,-2.707363367386557,34.299999237060554,2.333324410060098,34.365001678466804,0.03272519861172851
7506,2009-12-14,34.46500015258789,34.689998626708984,34.334999084472656,34.634998321533196,3981800.0,-0.001882381378708775,1.5357220708446866,-3.090858648910555,56.31697176138102,62.07978967284209,-0.11376394844155158,-0.33226207127356133,-1.3105798204827224,-3.3552522833683582,28.00158889524124,0.3549995422363281,0.34000726666270964,0.2692501068115263,-0.2673986787508156,0.8058988923738681,0.000925714030358904,0.5375744995926937,-0.390898818969724,57.4467969980136,-10.091644379057932,0.2683243927811707,12,-0.09250068664550781,-0.6525001525878906,-1.778749942779541,-3.2400007247924805,1.0149993896484375,0,0.039315233896338286,-3.6207840042095167,34.529998779296875,-2.999950778923535,34.365001678466804,-2.707363367386557,34.299999237060554,0.039315233896338286
7507,2009-12-15,34.39500045776367,34.5,34.205001831054695,34.5,3973200.0,-0.002031037125034274,4.619037238873616,0.6176510187595626,47.21554109723176,59.723625808447295,-0.03927185264765143,-0.23243753060918237,-1.1883035914490563,-3.241084621943834,26.752836107240725,0.2949981689453054,0.32028152600561555,0.17275047302246094,-0.34721368047126333,0.6927146265161852,-0.08723160372440475,0.4327325497693266,-0.30708116302489685,36.75222035290851,-25.97882206421231,0.2599820767468622,12,-0.022500991821289062,-0.49500083923339844,-1.7087502479553223,-3.1700010299682617,0.9899978637695312,1,0.0414304177379039,1.5357220708446866,34.46500015258789,-3.6207840042095167,34.529998779296875,-2.999950778923535,34.365001678466804,0.0414304177379039
7508,2009-12-16,34.14500045776367,34.61999893188477,34.09999847412109,34.47499847412109,5476400.0,-0.007268498231508769,-1.4761809611175032,3.1428519527701413,45.03463185919618,58.025530096111076,0.21184228889788415,0.048397005423595374,-0.9030061124610782,-2.9469639403762216,25.53054183199971,0.5200004577636861,0.3135582942619308,-0.09524955749511577,-0.5748376942198732,0.38433857922964165,-0.3350436258574945,0.14454451086726294,0.6199989318847727,6.76720626871586,-51.03669249090658,0.23979406836237976,12,0.2674999237060547,-0.15000152587890625,-1.4587502479553223,-2.9200010299682617,1.3349990844726562,2,0.044516047368160505,4.619037238873616,34.39500045776367,1.5357220708446866,34.46500015258789,-3.6207840042095167,34.529998779296875,0.044516047368160505
7509,2009-12-17,34.52000045776367,34.96500015258789,34.25,34.450000762939446,8856600.0,0.010982574168182158,-2.042545938575417,-0.21212156241694033,60.53816415204066,57.66664503772185,-0.10787599103056777,-0.2799163010553656,-1.233593603019429,-3.2761727810801453,25.1217346264202,0.8199996948242188,0.2837074868510996,0.24100036621094034,-0.1931904760054124,0.6751912084272931,0.023904945102763975,0.4580957873191167,-0.42000198364258523,48.555048400256204,-10.486880901951544,0.21709542110817762,12,-0.00749969482421875,-0.36750030517578125,-1.5749988555908203,-3.154999732971188,1.2399978637695312,3,0.041570143518589564,-1.4761809611175032,34.14500045776367,4.619037238873616,34.39500045776367,1.5357220708446866,34.46500015258789,0.041570143518589564
7510,2009-12-18,34.47499847412109,34.939998626708984,34.044998168945305,34.709999084472656,7683200.0,-0.0013036495667967385,1.5755420165761223,-3.3571662125338206,60.67413033415044,57.37351028002154,-0.0685112904476668,-0.18783881897750376,-1.144431120361041,-3.185176441587757,24.992735501502256,0.895000457763679,0.2536367274697966,0.15999851226806072,-0.20516867125484595,0.5251656957909674,-0.022585079493396165,0.3425821040295176,0.490001678466804,46.739062830415975,-14.238574573277802,0.18258359176145464,12,0.030000686645514918,-0.322498321533196,-1.5249977111816335,-3.1049985885620046,1.500000000000007,4,0.0359681430993426,-2.042545938575417,34.52000045776367,-1.4761809611175032,34.14500045776367,4.619037238873616,34.39500045776367,0.0359681430993426
7511,2009-12-21,34.799999237060554,34.90999984741211,34.509998321533196,34.64500045776367,4210000.0,0.009427143649721526,1.1333414713542045,-0.6595675605480267,60.407223417072714,57.20927858257528,-0.387200183453956,-0.471651813214514,-1.4167157141221907,-3.4631832343340747,24.500197408970937,0.43500137329102273,0.2685627614284556,0.4434993743896527,0.05548040528508125,0.8315183434942242,0.24948988983736342,0.637508858941942,0.16500091552733664,82.06515654737562,22.118997317254063,0.19400948455228734,12,-0.2950000762939524,-0.6474990844726634,-1.7824993133544993,-3.362500190734874,0.854999542236321,0,0.021839142324494354,1.5755420165761223,34.47499847412109,-2.042545938575417,34.52000045776367,-1.4761809611175032,34.14500045776367,0.021839142324494354
7512,2009-12-22,35.44499969482422,35.4900016784668,34.84000015258789,34.935001373291016,7417200.0,0.018534496319090987,1.166663487764405,3.2903376648945133,70.84081715099933,58.27407722092343,-0.9642984217191,-1.0711533391520902,-2.004286786900174,-4.054247567140472,23.770212432726435,0.6900024414062429,0.26111326847468774,1.024749755859375,0.411918280765164,1.637581230953586,0.7183340183122695,1.3311654934064805,-1.4000015258789134,96.88568343633432,37.13211504633078,0.30641573754710383,12,-0.6774997711181641,-1.029998779296875,-2.427499771118164,-4.007500648498539,0.06999969482421875,1,0.0009874410414290047,1.1333414713542045,34.799999237060554,1.5755420165761223,34.47499847412109,-2.042545938575417,34.52000045776367,0.0009874410414290047
7513,2009-12-23,35.46500015258789,35.48500061035156,35.310001373291016,35.32500076293945,2839600.0,0.0005642673983883295,-1.0588367291984562,0.27450951059516954,76.04559649222048,59.82323207159225,-0.8958755824471965,-1.070841659595736,-1.9672144785993595,-4.014378870207185,22.700023296786842,0.17499923706054688,0.25536188741859434,0.9970001220703111,0.22624952524038378,1.7677507189002384,0.6116248236553474,1.3823754204852747,-1.3911019134521538,98.26979479882472,36.02770884583123,0.3853752984149624,12,-0.6975002288818359,-1.0499992370605469,-2.428750991821289,-4.027501106262211,0.049999237060546875,2,-0.0022557967210060648,1.166663487764405,35.44499969482422,1.1333414713542045,34.799999237060554,1.5755420165761223,34.47499847412109,-0.0022557967210060648
7514,2009-12-24,35.474998474121094,35.5,35.33000183105469,35.35499954223633,1278200.0,0.000281920808971714,-1.0000448802818482,0.8571389645776567,72.24665457839201,61.03552564918718,-0.8178703804556804,-1.0466884072005982,-1.9191694609978072,-3.963842093808438,21.58105499945361,0.1699981689453125,0.2663367952367679,0.9512485504150376,0.06130600102232364,1.8411910998077516,0.5062772757186806,1.3962198251113946,-1.372778166198735,98.28168423260448,38.4914163577675,0.44497127469635755,12,-0.7024993896484375,-1.0549983978271484,-2.352499008178711,-3.949998855590824,-0.20499801635742188,3,0.0001409744420111103,-1.0588367291984562,35.46500015258789,1.166663487764405,35.44499969482422,1.1333414713542045,34.799999237060554,0.0001409744420111103
7515,2009-12-28,35.900001525878906,35.900001525878906,35.47999954223633,35.505001068115234,4164600.0,0.011980354335120014,1.126589857745758,3.2916997806529547,76.31578192581715,63.257615667457856,-1.1489231863737288,-1.3976456173370195,-2.2875698042466155,-4.323228217761155,22.219487219268704,0.4250030517578125,0.2992401981703665,1.2837514877319336,0.23138647133489343,2.3361165041289738,0.7575689795334171,1.8099339959304501,-1.7418700302734393,100.0,40.709887987962404,0.5261825081985191,12,-0.9275016784667969,-1.2800006866455078,-2.682501792907715,-4.302502632141113,-1.4000015258789062,0,-0.0038998105402524574,-1.0000448802818482,35.474998474121094,-1.0588367291984562,35.46500015258789,1.166663487764405,35.44499969482422,-0.0038998105402524574
7516,2009-12-29,35.970001220703125,36.04499816894531,35.83000183105469,35.939998626708984,3083400.0,0.0019498521406400293,1.388894775882166,0.07595584613750278,80.92478666402042,67.00308739710104,-1.0985075548179637,-1.3834191045102315,-2.310430809992276,-4.325260413279306,22.96538167963037,0.214996337890625,0.33229523454880194,1.255251121520999,0.08371811585121947,2.4267841271907784,0.6694846186861056,1.8410176243558922,-1.707357523281253,93.77617662235701,32.83989071823342,0.5857665028348906,12,-0.9250030517578125,-1.1225013732910156,-2.708751678466797,-4.305002212524418,-1.6550025939941406,1,0.00013892836386930618,1.126589857745758,35.900001525878906,-1.0000448802818482,35.474998474121094,-1.0588367291984562,35.46500015258789,0.00013892836386930618
7517,2009-12-30,35.904998779296875,35.99499893188477,35.78499984741211,35.99499893188477,2375600.0,-0.0018071292521624205,3.666638409697213,-2.999745708836855,80.92478666402042,70.99088237541484,-0.890424191914498,-1.259747230325516,-2.2032311783588767,-4.189503520099954,23.16162843172147,0.20999908447266336,0.36084872341257324,1.1119987487792997,-0.15898254504861598,2.3829800426072154,0.47650810186534187,1.7474893956932576,-1.499766724153126,80.95238095238095,17.59151151888613,0.6354906469139594,12,-0.8600006103515625,-1.0574989318847656,-2.5387487411499023,-4.182498931884766,-1.6149978637695312,2,-0.00696281878567151,1.388894775882166,35.970001220703125,1.126589857745758,35.900001525878906,-1.0000448802818482,35.474998474121094,-0.00696281878567151
7518,2009-12-31,35.404998779296875,35.9900016784668,35.400001525878906,35.9900016784668,2752400.0,-0.01392563757134302,1.017084542401617,6.500021192726143,67.16165363837442,71.72682565167415,-0.21556664410205428,-0.7074130781592203,-1.666296342265035,-3.625808215999033,22.783960724492992,0.5900001525878906,0.4046012971751054,0.555748748779294,-0.7192092334997255,1.8307067310583136,-0.08173024236021575,1.1932277399188038,-0.868585435048999,10.48913739382816,-52.10235723318967,0.6374789911395098,12,-0.3600006103515625,-0.5574989318847656,-1.8349990844726562,-3.5074996948242223,-0.6800003051757884,3,0.0031069231505209682,3.666638409697213,35.904998779296875,1.388894775882166,35.970001220703125,1.126589857745758,35.900001525878906,0.0031069231505209682
7519,2010-01-04,35.45000076293945,35.63999938964844,35.314998626708984,35.595001220703125,5156400.0,0.0012710629909382654,1.766001655763518,0.24786280199537022,65.80755360553502,72.29720601516132,-0.12826311845481086,-0.6805912659999791,-1.6584108563710842,-3.606605736520798,22.94697552173756,0.3250007629394531,0.487478264148109,0.5330007553100558,-0.7169608277767807,1.7829623383968922,-0.09198003623335893,1.1579815468534704,-0.792900632715785,18.49345491599822,-41.78222921894099,0.6249807915434177,1,-0.1725025177001953,-0.6025009155273438,-1.7800006866455078,-3.4525012969970668,-0.7150001525878977,0,0.0018335296279299307,1.017084542401617,35.404998779296875,3.666638409697213,35.904998779296875,1.388894775882166,35.970001220703125,0.0018335296279299307
7520,2010-01-05,35.11999893188477,35.59000015258789,34.80500030517578,35.58000183105469,7439200.0,-0.009308937205995016,2.2708358168625673,3.172423772065932,60.31490670543436,72.28694860275705,0.3384448617680107,-0.31516102237309696,-1.2802001003733992,-3.2108723316591785,22.42920323825904,0.7849998474121094,0.597365648667207,0.17024898529053445,-1.0640735291119157,1.4045714996929846,-0.4469122719106906,0.7874102424917595,-0.35186695856337025,25.40315882088792,-33.77503065961723,0.6171612572012255,1,0.30500030517577414,-0.27249908447266336,-1.4499988555908274,-3.1224994659423864,-0.4049987792968821,1,0.004271114192509806,1.766001655763518,35.45000076293945,1.017084542401617,35.404998779296875,3.666638409697213,35.904998779296875,0.004271114192509806
7521,2010-01-06,35.33000183105469,35.459999084472656,34.970001220703125,35.154998779296875,4686800.0,0.005979581593302807,1.2528763855759786,-0.38043901913142136,64.10252574478343,71.53824955762197,0.23638780364746736,-0.48464185879110744,-1.4288883842533693,-3.3499020634203234,21.61151200613512,0.48999786376953125,0.6512811195266153,0.33875179290771484,-0.8876888130402207,1.5651923988556504,-0.2744685100662494,0.9519720958816791,-0.5250015258789062,44.11782619706274,-17.15778691573425,0.6132203029739675,1,0.09499740600585938,-0.3900032043457031,-1.6600017547607422,-3.332502365112301,-0.5850028991699148,2,-0.023492832947580644,2.2708358168625673,35.11999893188477,1.766001655763518,35.45000076293945,1.017084542401617,35.404998779296875,-0.023492832947580644
7522,2010-01-07,35.650001525878906,35.71500015258789,34.97499847412109,35.09999847412109,6706800.0,0.009057449143490937,1.1764745481268932,3.142819775045816,72.23035495136703,71.11433383086046,-0.05752349332212958,-0.7414511646006403,-1.6835580860903718,-3.598981868765641,21.799727446220157,0.740001678466804,0.7247180288224015,0.5945014953613281,-0.6284327623548052,1.8174357530774614,-0.01696563349673852,1.2059686242193948,-0.845001220703125,71.30803725200472,3.007871314860452,0.6114671288580663,1,-0.22500228881835938,-0.6375026702880859,-1.980001449584961,-3.4625015258789062,-0.3400001525878906,3,-0.03744748504991846,1.2528763855759786,35.33000183105469,2.2708358168625673,35.11999893188477,1.766001655763518,35.45000076293945,-0.03744748504991846
7523,2010-01-08,35.36000061035156,35.70000076293945,35.130001068115234,35.70000076293945,4445800.0,-0.008134667689055464,2.3529378765609397,-0.6181786655569347,62.72721913258789,70.05661878132668,0.24140302178615514,-0.38785120372750015,-1.337503533674493,-3.23711134096375,21.948120833167057,0.5699996948242188,0.7760469814129323,0.2515005111694322,-0.9245506828863981,1.4275517052252624,-0.33652508585848295,0.8395261081973473,-0.4558004760742165,60.989054751394875,-9.403547004012566,0.5880255970279139,1,0.06499862670898438,-0.3475017547607422,-1.6900005340576172,-3.1725006103515625,0.125,4,-0.030260171842615313,1.1764745481268932,35.650001525878906,1.2528763855759786,35.33000183105469,2.2708358168625673,35.11999893188477,-0.030260171842615313
7524,2010-01-11,35.39500045776367,35.459999084472656,35.150001525878906,35.32500076293945,2452200.0,0.0009898146721711854,2.100022888532845,-0.20588136296828194,63.98174053894875,68.68616973834129,0.21664458442180035,-0.36019713391532093,-1.305699535753817,-3.2005059675336796,22.104533583136973,0.30999755859375,0.7390758119259289,0.23500041961669638,-0.8931984833426867,1.3631993225760795,-0.32909903186299516,0.7990998710963879,-0.42000198364258523,64.83519247456519,-8.196255035274675,0.5640994514796931,1,0.029998779296875,-0.38250160217285156,-1.7250003814697266,-3.207500457763672,0.6199989318847656,0,-0.018929283090194815,2.3529378765609397,35.36000061035156,1.1764745481268932,35.650001525878906,1.2528763855759786,35.33000183105469,-0.018929283090194815
7525,2010-01-12,35.65999984741211,35.720001220703125,35.275001525878906,35.349998474121094,3686400.0,0.007486915841819375,1.069746191992761,4.428610354223434,63.31265766574388,66.72926651631057,-0.09608344987421447,-0.5651759205138092,-1.5286136926750942,-3.39626271522026,22.037959460334346,0.44499969482421875,0.6933546246713789,0.44349975585937784,-0.6648616458170764,1.551861157535832,-0.11068094497885284,0.9976804566976085,-0.5994013977050869,91.99981689453125,19.280305149332065,0.5541807008382287,1,-0.26000022888183594,-0.6150016784667969,-1.9124994277954102,-3.2849998474121094,0.5200004577636719,1,-0.02593940664662353,2.100022888532845,35.39500045776367,2.3529378765609397,35.36000061035156,1.1764745481268932,35.650001525878906,-0.02593940664662353
7526,2010-01-13,35.81999969482422,35.95500183105469,35.43000030517578,35.61999893188477,4028000.0,0.004486815706582714,1.2340251118018977,0.6451608933735081,56.83057527362883,64.05213191737818,-0.3124568220462365,-0.6518799268357185,-1.6312286192710488,-3.4881009808871966,22.41776019084562,0.5250015258789062,0.672861055363704,0.5357496261596708,-0.5444908109517854,1.615990063271127,-0.0043705923960573045,1.075869844715399,-0.6806492675781328,86.22431900101995,15.877520131650755,0.5401202185557269,1,-0.4224987030029297,-0.7750015258789062,-2.0724992752075195,-2.827500343322747,0.3250007629394531,2,-0.030848675367129985,1.069746191992761,35.65999984741211,2.100022888532845,35.39500045776367,2.3529378765609397,35.36000061035156,-0.030848675367129985
7527,2010-01-14,35.81999969482422,35.89500045776367,35.595001220703125,35.83000183105469,2270800.0,0.0,3.285722070844687,-0.050010490377464634,56.51372936046311,62.86902921983248,-0.36406749560301677,-0.5688120651428719,-1.5699203519201888,-3.427470481148255,23.210629777230324,0.2999992370605469,0.594312638711699,0.46449966430664347,-0.555056359762311,1.484055688375598,-0.04527834772783734,0.9742776763411243,-0.6081974482421941,83.63611983224595,16.126517796353525,0.5097780120344785,1,-0.4399986267089844,-0.7750015258789062,-2.02249813079834,-2.7724990844726562,0.11999893188476562,3,-0.030011188500785435,1.2340251118018977,35.81999969482422,1.069746191992761,35.65999984741211,2.100022888532845,35.39500045776367,-0.030011188500785435
7528,2010-01-15,35.665000915527344,35.98500061035156,35.55500030517578,35.83000183105469,3872400.0,-0.004327157471173071,-1.2337554247666607,16.496567505720822,53.310135095619636,61.48042716317521,-0.18808835240907484,-0.30999348396477444,-1.3425446896953588,-3.2098117357703657,23.837886566262657,0.43000030517578125,0.4883111008972634,0.2335008621215806,-0.6190569392375451,1.0860586634807063,-0.19277803855798226,0.6597797628011435,-0.3865429951562547,61.67664123532368,-1.8603393304659974,0.4262789006795628,1,-0.2700004577636719,-0.6200027465820312,-1.8674993515014648,-2.6175003051757812,0.2949981689453125,4,-0.009953723065285969,3.285722070844687,35.81999969482422,1.2340251118018977,35.81999969482422,1.069746191992761,35.65999984741211,-0.009953723065285969
7529,2010-01-19,35.95500183105469,36.125,35.724998474121094,35.85499954223633,5109600.0,0.00813124654655728,-1.2222033844425841,-0.6060711148101909,51.00548701054164,60.44604719707602,-0.4458024440523971,-0.513292252431782,-1.5535335362824014,-3.434191537576602,23.88724216627555,0.45999908447265625,0.3878829365934777,0.451751708984375,-0.31503536410291844,1.2185387820716684,0.06835817244073183,0.8351452455280182,-0.6152206907976634,80.0001795154877,20.20491745375999,0.38339353654364533,1,-0.407501220703125,-0.8700027465820312,-2.1575002670288086,-2.8600006103515625,-0.1100006103515625,1,-0.013071928709990521,-1.2337554247666607,35.665000915527344,3.285722070844687,35.81999969482422,1.2340251118018977,35.81999969482422,-0.013071928709990521
7530,2010-01-20,35.71500015258789,35.77000045776367,35.529998779296875,35.77000045776367,4087000.0,-0.006675056772198706,7.727285337772229,-0.5499904634751097,45.61101255234519,58.39143462013843,-0.12574767165052236,-0.1851208392146262,-1.257117818693338,-3.132331881263326,24.338101938139857,0.4250030517578125,0.3511098064778295,0.14974994659424112,-0.4491047303014497,0.748604623489932,-0.14967739185360784,0.4491772850420901,-0.29669712635656964,41.007190295845,-13.891159445151601,0.2994273384478455,1,-0.16500091552734375,-0.6300010681152344,-1.8712491989135742,-2.6199989318847656,0.29000091552734375,2,0.00839981060559536,-1.2222033844425841,35.95500183105469,-1.2337554247666607,35.665000915527344,3.285722070844687,35.81999969482422,0.00839981060559536
7531,2010-01-21,35.560001373291016,35.96500015258789,35.43000030517578,35.75,5222000.0,-0.004339879004190417,-1.3777730682829652,3.454501317797198,44.2404565908781,55.28144591341744,0.07298242350914563,0.03134165789802523,-1.0482772838910677,-2.9129542012071994,24.947338467509418,0.5349998474121094,0.3140887487229449,-0.043248939514157314,-0.5220668329552893,0.4355689539269747,-0.2826578862347233,0.1961600072064087,0.5649986267089844,18.70519787035512,-31.53853068009264,0.23940894672056665,1,0.06749916076660156,-0.4750022888183594,-1.5625019073486328,-2.407501220703125,0.6649971008300781,3,0.017435289874607296,7.727285337772229,35.71500015258789,-1.2222033844425841,35.95500183105469,-1.2337554247666607,35.665000915527344,0.017435289874607296
7532,2010-01-22,35.47999954223633,35.92499923706055,35.43000030517578,35.57500076293945,7612800.0,-0.0022497701902446376,-4.076920067295277,0.5000100387495734,51.45632074758935,54.02912387063983,0.14118007577759784,0.12026614058687812,-0.9198948368315456,-2.765990022604889,24.50933257958228,0.4949989318847656,0.31733685839918024,-0.12500076293945028,-0.6016342371522327,0.3516327112733322,-0.36331750004583796,0.1133159741669374,0.6311004638671847,7.194137987814917,-46.09221486759285,0.23831673710638984,1,0.157501220703125,-0.3950004577636719,-1.3874998092651367,-2.3000001907348633,0.8699989318847656,4,0.018742979822638173,-1.3777730682829652,35.560001373291016,7.727285337772229,35.71500015258789,-1.2222033844425841,35.95500183105469,0.018742979822638173
7533,2010-01-25,35.3849983215332,35.86999893188477,35.31999969482422,35.6349983215332,3934000.0,-0.0026775992651869585,-1.8947537494730031,2.631545133311918,48.76186185749785,52.3380262393675,0.26831646598844117,0.2202593277129381,-0.7838729021679143,-2.6099665699545085,23.917756974658626,0.549999237060554,0.2868312559022854,-0.21600189208984233,-0.6988843103699267,0.26688052619024205,-0.4574431012298845,0.02543931705019986,0.7124796905517528,8.074360505340575,-47.56359561392419,0.24144120914004374,1,0.31500244140625,-0.2999992370605469,-1.248748779296875,-2.2049989700317383,1.095001220703125,0,0.01568462149221128,-4.076920067295277,35.47999954223633,-1.3777730682829652,35.560001373291016,7.727285337772229,35.71500015258789,0.01568462149221128
7534,2010-01-26,35.47999954223633,35.525001525878906,34.97499847412109,35.25,5024200.0,0.002684788051701359,2.437481373752831,-0.9199981689453125,57.53137140358089,51.69566109912717,0.20857413031787786,0.13244237425598016,-0.8323575371685052,-2.6386221591731243,22.89808384073975,0.5500030517578196,0.19738526211603613,-0.12125072479248189,-0.6038635183789935,0.36136206879402977,-0.3625571215857377,0.12005567200077394,0.5863793371581991,51.01012241689597,-8.103175094280694,0.24130639679325408,1,0.06999969482421875,-0.3950004577636719,-1.276249885559082,-2.3000001907348633,0.7099990844726491,1,0.013528735863283403,-1.8947537494730031,35.3849983215332,-4.076920067295277,35.47999954223633,-1.3777730682829652,35.560001373291016,0.013528735863283403
7535,2010-01-27,35.7599983215332,35.89500045776367,35.30500030517578,35.4900016784668,5461000.0,0.007891735707706404,1.1851820455219768,1.1739007845023468,58.739755766621435,51.90779226501524,-0.062299616649916345,-0.1671528977452894,-1.0669463357505151,-2.846301136891867,21.459413565966692,0.5900001525878906,0.17613814072255707,0.1657482147216811,-0.3024657154239705,0.6339621448673327,-0.06835875035114469,0.3998551797945069,0.2408977335449194,79.29277944536722,17.527418016990197,0.23410696507282733,1,-0.20999908447265625,-0.6749992370605469,-1.4274978637695312,-2.24749755859375,0.585002899169929,2,0.002377038678962551,2.437481373752831,35.47999954223633,-1.8947537494730031,35.3849983215332,-4.076920067295277,35.47999954223633,0.002377038678962551
7536,2010-01-28,35.974998474121094,36.22999954223633,35.845001220703125,35.939998626708984,6167400.0,0.006012308799758115,-2.4222885335955646,0.12963067619881885,56.90013768526768,51.95072652332686,-0.2827334540196915,-0.40239022921173273,-1.238259994090754,-2.985879372055898,19.950419807307785,0.470001220703125,0.15404147969969983,0.3804985046386733,-0.08856428361885094,0.8495612928961975,0.14596711050991473,0.6150298987674319,-1.000000000000007,79.6812070846924,18.33298145835591,0.23453139412876134,1,-0.3724994659423828,-0.6049995422363281,-1.6462488174438477,-2.4624977111816406,0.10000228881835938,3,0.0008339845800333645,1.1851820455219768,35.7599983215332,2.437481373752831,35.47999954223633,-1.8947537494730031,35.3849983215332,0.0008339845800333645
7537,2010-01-29,35.654998779296875,36.15499877929688,35.6349983215332,36.150001525878906,5146400.0,-0.008895057912355786,1.0594189542384618,-14.14299727520436,56.18444244690618,52.27009400680314,0.012739128822460088,-0.10759676269890406,-0.8794870521334985,-2.5907544685112214,18.306754763446897,0.520000457763679,0.10814751420121382,0.07299880981445028,-0.3740311825622342,0.5200288021911348,-0.15051618637389197,0.29651380600279253,-0.6549002838134825,54.183245134365634,-6.912558460813855,0.22351499618834153,1,-0.05249977111816406,-0.1374988555908203,-1.326249122619629,-2.142498016357422,0.3800010681152344,4,0.015986529640696245,-2.4222885335955646,35.974998474121094,1.1851820455219768,35.7599983215332,2.437481373752831,35.47999954223633,0.015986529640696245
7538,2010-02-01,35.51499938964844,35.915000915527344,35.36999893188477,35.915000915527344,5566800.0,-0.003926501036082719,1.7249995231646253,0.8080794069141968,52.409615481838834,52.42610828139172,0.1444093527801371,0.043285402081764346,-0.6989627074115035,-2.391648422529144,17.564537319500385,0.545001983642571,0.07474802193355856,-0.07250061035156108,-0.5130205821928584,0.36801936148973624,-0.29276059627220974,0.14775937556908758,-0.4903028732299859,43.02792477605802,-16.868045291891313,0.22025998592064747,2,0.08749961853027344,0.0025005340576171875,-0.9237489700317383,-1.7399978637695312,0.6100006103515625,0,0.023511167079339312,1.0594189542384618,35.654998779296875,-2.4222885335955646,35.974998474121094,1.1851820455219768,35.7599983215332,0.023511167079339312
7539,2010-02-02,35.51499938964844,35.810001373291016,35.345001220703125,35.599998474121094,7693400.0,0.0,-1.1882595817251593,0.21249690057029508,46.74156609877741,52.551725342106415,0.08429592304467803,0.051020457771016936,-0.6563126691936532,-2.332181231686633,17.009785485560567,0.4650001525878906,0.03985358002241668,-0.07575054168701456,-0.5129458668878399,0.3614447835138108,-0.2943482042874308,0.14284712091340168,-0.46619681271362623,22.702622451883226,-31.763760525131477,0.2185976626004139,2,0.08749961853027344,0.0025005340576171875,-0.9237489700317383,-1.7024993896484375,0.7950019836425781,1,0.027171622389754457,1.7249995231646253,35.51499938964844,1.0594189542384618,35.654998779296875,-2.4222885335955646,35.974998474121094,0.027171622389754457
7540,2010-02-03,35.27000045776367,35.57500076293945,35.09999847412109,35.57500076293945,6018400.0,-0.006898463637765806,2.1147659904445524,3.58827753343506,38.09526168642546,51.86892590827834,0.2900335255116602,0.3244690168479991,-0.37095370476696843,-2.031410134772429,17.548151505234845,0.4750022888183665,0.018523830153526433,-0.3282495498657241,-0.7355674839346591,0.07906838420321094,-0.531908516900188,-0.12459058283126012,-0.19757394152283325,15.044409110704294,-33.94227242395938,0.20365896703446737,2,0.33249855041503906,0.2474994659423828,-0.6737508773803711,-1.3999996185302734,0.9150009155273438,2,0.026084438814992783,-1.1882595817251593,35.51499938964844,1.7249995231646253,35.51499938964844,1.0594189542384618,35.654998779296875,0.026084438814992783
7541,2010-02-04,34.5,35.125,34.490001678466804,35.075000762939446,8263800.0,-0.021831597611850273,-1.134457445103409,1.8852465167471062,28.5714462648191,49.326162076859426,0.9989059356886401,1.0847133913620155,0.42436029143001974,-1.2069940756834683,18.421583826096438,0.7799987792968679,-0.03940302126386541,-1.0567499160766616,-1.6871738945917087,-0.4263259375616144,-1.3719619053341816,-0.7415379268191415,1.7299995422363281,0.6005008374015421,-42.185530512581366,0.3152119892575229,2,0.8600006103515625,0.8600006103515625,0.2962503433227539,-0.42999839782714844,1.779998779296882,3,0.053478296252264634,2.1147659904445524,35.27000045776367,-1.1882595817251593,35.51499938964844,1.7249995231646253,35.51499938964844,0.053478296252264634
7542,2010-02-05,34.314998626708984,34.540000915527344,34.03499984741211,34.36999893188477,5895600.0,-0.00536235864611645,1.5569397767219066,0.09565257773680641,28.295814019667134,47.0521567615449,1.1189418086915808,1.227506508226341,0.6265998955223395,-0.9681004370956217,19.070021189096884,0.5050010681152344,-0.07114480721968874,-1.1750011444091797,-2.0125353863031137,-0.3374669025152457,-1.5937682653561467,-0.7562340234622127,1.8802009582519545,14.893543628546094,-24.449451952048047,0.4187671209469673,2,0.8175010681152344,0.8175010681152344,0.6312503814697266,-0.1724987030029297,2.3199996948242188,4,0.05128958783814652,-1.134457445103409,34.5,2.1147659904445524,35.27000045776367,-1.1882595817251593,35.51499938964844,0.05128958783814652
7543,2010-02-08,34.290000915527344,34.630001068115234,34.259998321533196,34.35499954223633,3941000.0,-0.000728477697276797,-4.919863285421639,1.1817866555692744,20.738133547868074,42.96401922202125,1.0865409975821336,1.2313651156818324,0.6579398788009954,-0.8865732746363406,19.677957927733953,0.37000274658203836,-0.0913399133141013,-1.1464988708496122,-2.140989444953405,-0.1520082967458194,-1.6437441579015086,-0.6492535837977158,1.8187906799316451,14.366245008660966,-19.01457269326366,0.49724528705189525,2,0.842498779296875,0.842498779296875,0.6562480926513672,-0.14750099182128906,2.2949981689453125,0,0.05088943964112258,1.5569397767219066,34.314998626708984,-1.134457445103409,34.5,2.1147659904445524,35.27000045776367,0.05088943964112258
7544,2010-02-09,34.72499847412109,34.90999984741211,34.435001373291016,34.435001373291016,3763600.0,0.01268584272322859,-2.2758842951289777,-4.461588121368516,33.71706212817631,40.18371992886068,0.595843143051006,0.7837840576607533,0.23930568023016718,-1.2613791464470054,20.092473289946636,0.6199989318847656,-0.1251393252781412,-0.6780012130737347,-1.7222709326761958,0.36626850652872633,-1.2001360728749617,-0.15586635327250775,1.3008414514160265,44.80507899391089,11.877171549349121,0.5221348598012298,2,0.4075012207031321,0.4075012207031321,0.2212505340576243,-0.582498550415032,2.095001220703132,1,0.04031682037141837,-4.919863285421639,34.290000915527344,1.5569397767219066,34.314998626708984,-1.134457445103409,34.5,0.04031682037141837
7545,2010-02-10,34.735000610351555,34.865001678466804,34.470001220703125,34.755001068115234,3514000.0,0.00028803849301595186,2.2916474608597546,-0.06896778521726879,35.75128441297798,37.833847343050714,0.4751185540626821,0.7388092779103133,0.25611430656845613,-1.2091631630446429,19.979422248074606,0.395000457763679,-0.146135919479903,-0.6217491149902443,-1.699491778294771,0.4559935483142823,-1.1606204466425112,-0.08287778333797746,1.2112057120605542,64.22024449056235,28.2749237931541,0.5388713316522635,2,0.3599987030029368,0.39749908447266336,0.3274984359741282,-0.5925006866455007,1.934997558593757,2,0.045343334828388704,-2.2758842951289777,34.72499847412109,-4.919863285421639,34.290000915527344,1.5569397767219066,34.314998626708984,0.045343334828388704
7546,2010-02-11,34.71500015258789,34.72499847412109,34.34999847412109,34.630001068115234,4131000.0,-0.0005758012786014621,6.143147798286099,-4.2498569521251355,36.50794291542531,35.647569617330625,0.33256510175203857,0.7080852574494543,0.3048577711384226,-1.1284251302856347,19.485764556561573,0.38500213623046875,-0.20495641635704942,-0.5864995956420884,-1.6774629275498185,0.5044637362656417,-1.1319812615959535,-0.041017929688223376,1.154757910824216,77.71432059151786,36.556968091993475,0.5454816659538643,2,0.26000022888183594,0.4174995422363281,0.4212493896484375,-0.5725002288818359,1.7750015258789062,3,0.04234484269744532,2.2916474608597546,34.735000610351555,-2.2758842951289777,34.72499847412109,-4.919863285421639,34.290000915527344,0.04234484269744532
7547,2010-02-12,34.74499893188477,34.830001831054695,34.25,34.529998779296875,5271600.0,0.000864144582025661,2.0129499539270217,2.529440804236687,38.44765044660942,34.096240168971796,0.17870023490928588,0.6254899624235364,0.2935823075266839,-1.0996895121360595,18.87605429735268,0.5800018310546946,-0.2952622207324893,-0.5027507781982337,-1.5920793344926665,0.5865777780961992,-1.04741505634545,0.041913499948982746,1.0513688028873318,74.99985550385912,28.43259690308193,0.5446642781472171,2,0.17750167846678977,0.387500762939446,0.4374999999999929,-0.602499008178718,2.0400009155273366,4,0.044179015530303234,6.143147798286099,34.71500015258789,2.2916474608597546,34.735000610351555,-2.2758842951289777,34.72499847412109,0.044179015530303234
7548,2010-02-16,35.310001373291016,35.33000183105469,34.575000762939446,34.775001525878906,4646400.0,0.016261403332142654,1.6260871872781921,2.4883696172884684,47.37656973718601,34.16679612879498,-0.46761380319982493,0.03428606694911451,-0.24381108671384766,-1.604550730274667,17.794147887917823,0.7550010681152415,-0.39064923434519017,0.08000164031982138,-0.9921334463456404,1.1521367269852831,-0.45606590301290595,0.6160691836525487,0.4159116459866894,98.14810890235805,49.98887564904173,0.5360675433327301,2,-0.5050010681152344,-0.17750167846679688,-0.09125232696533203,-1.167501449584961,0.779998779296875,1,0.037524692628430056,2.0129499539270217,34.74499893188477,6.143147798286099,34.71500015258789,2.2916474608597546,34.735000610351555,0.037524692628430056
7549,2010-02-17,35.48500061035156,35.57500076293945,35.290000915527344,35.31999969482422,3416800.0,0.004956081287295522,-1.533349157370045,0.3084130141821215,45.614069243789075,35.00221919072426,-0.7233878298220446,-0.18733461994584388,-0.38263459474313777,-1.7403740660699896,16.55312087713507,0.2849998474121094,-0.46394011972154203,0.2785009384155259,-0.7462816734123052,1.303283550243357,-0.23389036749838965,0.7908922443294415,0.1732758820515201,93.20753956486566,46.9629091265536,0.5123913059139142,2,-0.6800003051757812,-0.35250091552734375,-0.2662515640258789,-1.3425006866455078,0.09000015258789062,2,0.030998970133882642,1.6260871872781921,35.310001373291016,2.0129499539270217,34.74499893188477,6.143147798286099,34.71500015258789,0.030998970133882642
7550,2010-02-18,36.01499938964844,36.02000045776367,35.474998474121094,35.474998474121094,4300200.0,0.01493585374611106,-1.0185224430975288,3.272714662227771,50.57972392624471,37.447583375327106,-1.2701666420995679,-0.7311945610794552,-0.881481144094387,-2.2249230667239743,16.149929163915616,0.5450019836425781,-0.5079734451492541,0.7934997558593722,-0.27064815973498924,1.8576476714537336,0.26142579806219146,1.3255737136565529,-1.9799995422363281,99.7174538518734,55.31870194037525,0.532073957797181,2,-0.9874992370605469,-0.8824996948242188,-0.7962503433227539,-1.8724994659423828,-0.7749977111816406,3,0.022351806714375755,-1.533349157370045,35.48500061035156,1.6260871872781921,35.310001373291016,2.0129499539270217,34.74499893188477,0.022351806714375755
7551,2010-02-19,36.18000030517578,36.23500061035156,35.849998474121094,35.99499893188477,2998000.0,0.0045814499048628665,1.6101664231311341,0.3425945548820846,57.966643666557104,40.74434222498155,-1.3095068866077,-0.8931578036282417,-1.0138985354437011,-2.3417759455250575,15.457119571571226,0.38500213623046875,-0.5344035118925277,0.9275007247924805,-0.21164682448601013,2.066648274070971,0.35792695015323517,1.4970744994317258,-2.1053004455566438,97.22920462145147,51.83462681438343,0.5695737746392464,2,-0.9375,-1.0450000762939453,-0.9575014114379883,-2.0375003814697266,-0.75,4,0.013543334981659383,-1.0185224430975288,36.01499938964844,-1.533349157370045,35.48500061035156,1.6260871872781921,35.310001373291016,0.013543334981659383
7552,2010-02-22,36.14500045776367,36.2400016784668,35.97999954223633,36.19499969482422,2646800.0,-0.0009673810701185115,2.7142312198577696,-0.2702641400499104,59.87462914310387,45.092841735563304,-1.1036868395242792,-0.8493288502365743,-0.9416979982164833,-2.268082745879788,14.729572964399972,0.26000213623046875,-0.5189143429252709,0.8592508316040011,-0.344826599284211,2.063328262492213,0.2572121161598986,1.4612895470481035,-1.9838885681152405,94.29422411620503,46.59265315732816,0.6020387154441044,2,-0.8999996185302734,-1.0074996948242188,-0.9237508773803711,-2.002500534057617,-0.5600013732910156,0,0.009544922294475233,1.6101664231311341,36.18000030517578,-1.0185224430975288,36.01499938964844,-1.533349157370045,35.48500061035156,0.009544922294475233
7553,2010-02-23,35.939998626708984,36.20000076293945,35.84000015258789,36.05500030517578,2297200.0,-0.005671651084753426,-1.2857281259461095,2.300068665598535,56.25919263263518,47.5975229027254,-0.7152335796850551,-0.6330739205690676,-0.6990150753198279,-2.0176822362939504,14.21707851200419,0.3600006103515625,-0.3973558940984532,0.6264989852905245,-0.6122909053287415,1.8652888759097905,0.007104039980895038,1.245893930600154,-1.6541533497314518,68.42075675502034,16.83172591793972,0.6193949453096317,2,-0.6949977874755859,-0.8024978637695312,-0.7274990081787109,-1.7974987030029297,-0.5449981689453125,1,0.023511442765475232,2.7142312198577696,36.14500045776367,1.6101664231311341,36.18000030517578,-1.0185224430975288,36.01499938964844,0.023511442765475232
7554,2010-02-24,35.959999084472656,36.16999816894531,35.84000015258789,36.04999923706055,2578800.0,0.000556495785417388,1.0,0.7825986001923906,60.88325228610938,50.389963777517785,-0.6052775850675545,-0.6485201836498078,-0.6824206752658313,-1.9981734932307305,14.73753041059799,0.3299980163574219,-0.2477083929335535,0.6224994659423828,-0.6480637081614589,1.8930626400462245,-0.012782121109538025,1.2577810529943036,-1.5569044234057685,63.39850703846096,6.889946906549859,0.6352815870519221,2,-0.7149982452392578,-0.8224983215332031,-0.7399997711181641,-1.8174991607666016,-0.2700004577636719,2,0.003615157714822237,-1.2857281259461095,35.939998626708984,2.7142312198577696,36.14500045776367,1.6101664231311341,36.18000030517578,0.003615157714822237
7555,2010-02-25,35.845001220703125,35.88999938964844,35.439998626708984,35.78499984741211,4094600.0,-0.003197938450982485,5.000101726812645,-0.6666807951511041,76.73959338199174,54.86014716269183,-0.3534352881509122,-0.5552980162277805,-0.5367288957271796,-1.836828684538169,14.158880564958826,0.5200004577636719,-0.06509977740260808,0.503251457214354,-0.7738144768393695,1.7803173912680776,-0.13528150981250775,1.1417844242412158,-1.3316921385922456,50.625131129718284,-12.420247359251462,0.6385329670268632,2,-0.6000003814697266,-0.7075004577636719,-0.5287513732910156,-1.6625003814697266,-0.4250030517578125,3,-0.007532443815561285,1.0,35.959999084472656,-1.2857281259461095,35.939998626708984,2.7142312198577696,36.14500045776367,-0.007532443815561285
7556,2010-02-26,36.005001068115234,36.19499969482422,35.564998626708984,35.88999938964844,3671400.0,0.004463658584553221,1.545464353696411,1.9166507724585162,83.93582111046105,59.914388347564234,-0.3477775474852933,-0.7514627846992852,-0.6614473525129512,-1.952274083852835,13.124459363285466,0.6300010681152344,0.06019139844794097,0.6617511749267564,-0.6185132718852344,1.9420156217387472,0.02161895152076454,1.3018833983327482,-1.3880904302230022,70.62503576265044,1.4272742857779974,0.6401322234059946,2,-0.5974998474121094,-0.8675003051757812,-0.6875019073486328,-1.822500228881836,-0.75,4,-0.021247031438804576,5.000101726812645,35.845001220703125,1.0,35.959999084472656,-1.2857281259461095,35.939998626708984,-0.021247031438804576
7557,2010-03-01,36.224998474121094,36.38999938964844,35.99499893188477,35.99499893188477,4221000.0,0.006110190236896962,-2.4347934254392563,1.9999668292035073,86.03350685367481,64.20960358272966,-0.3752173608239602,-0.9766406013554416,-0.8406229083293084,-2.1265442897897344,12.747956785294482,0.39500045776366477,0.19149356335015,0.8532485961914062,-0.4804967606134696,2.186993952996282,0.18637591778896478,1.5201212745938477,-1.5107023737943877,82.63149652461281,6.229494730757267,0.6668726784024382,3,-0.3849983215332031,-1.0124988555908203,-0.868748664855957,-1.9224987030029297,-1.1599998474121094,0,-0.021946120149963666,1.545464353696411,36.005001068115234,5.000101726812645,35.845001220703125,1.0,35.959999084472656,-0.021946120149963666
7558,2010-03-02,36.349998474121094,36.4900016784668,36.25500106811523,36.29999923706055,4592800.0,0.0034506557699180984,-2.3572576909450182,0.21738841988291185,84.21052631578972,68.49809881295194,-0.37680474517187434,-1.0918572078841038,-0.9144474088241452,-2.212130568642941,13.10495481098905,0.2650032043457031,0.3367418935226567,0.9364986419677734,-0.46659965406609416,2.339596938001641,0.23494949395083609,1.6380477899847108,-1.5016461106486503,86.66640024413992,6.008692118193707,0.7015491480169351,3,-0.3849983215332031,-1.0874977111816406,-0.9887485504150391,-1.8574981689453125,-1.2699966430663991,1,-0.0210453761144741,-2.4347934254392563,36.224998474121094,1.545464353696411,36.005001068115234,5.000101726812645,35.845001220703125,-0.0210453761144741
7559,2010-03-03,36.47999954223633,36.63000106811523,36.30500030517578,36.3650016784668,3210200.0,0.0035763706622378155,-1.7659567560547411,2.2999923704890515,84.96993344535372,72.31923320396405,-0.39205072169626476,-1.207779560820967,-1.0027964461369336,-2.299565936270433,13.626358145046977,0.325000762939446,0.48972335915760823,1.0182497024536161,-0.4636985984624573,2.5001980033696896,0.2772755519955794,1.7592238529116528,-1.4674822472644493,87.39485561881366,4.465505066844685,0.7409741504580356,3,-0.44499969482421875,-1.1474990844726562,-1.0874996185302734,-1.8999996185302734,-1.0699996948242188,2,-0.029742299837927644,-2.3572576909450182,36.349998474121094,-2.4347934254392563,36.224998474121094,1.545464353696411,36.005001068115234,-0.029742299837927644
7560,2010-03-04,36.18999862670898,36.6150016784668,35.849998474121094,36.59000015258789,6746000.0,-0.007949586599955705,2.3999796551548753,-3.4783387514098676,76.67267268924469,74.39768087315156,-0.08338438672163306,-0.8910029271590076,-0.6722037907391325,-1.968572876316962,14.41428153092595,0.7650032043457031,0.5761669690099822,0.682248878478994,-0.831413100049609,2.195910857007597,-0.07458211078530752,1.4390798677432954,-0.9833832789598986,58.68531147916759,-23.874958912826393,0.7568309892643028,3,-0.1549987792968679,-0.8574981689453054,-0.8724994659423757,-1.5149993896484304,-1.009998321533196,3,-0.013815971787050074,-1.7659567560547411,36.47999954223633,-2.3572576909450182,36.349998474121094,-2.4347934254392563,36.224998474121094,-0.013815971787050074
7561,2010-03-05,36.34500122070313,36.44499969482422,36.150001525878906,36.18000030517578,3623200.0,0.004283022931085734,-1.6222237292733377,-0.4125007152530193,77.6816698059785,76.37624094680429,-0.23749539079276616,-0.9493702459975779,-0.794453936387491,-2.0793497313143874,14.368119114209648,0.2949981689453125,0.668180082925673,0.7450014114379968,-0.7345645830906165,2.22456740596661,0.005218414173690178,1.4847844087023034,-0.9675795865101122,63.461679537153096,-19.226483917249148,0.7397829972643079,3,-0.31000137329102273,-1.0125007629394602,-1.0275020599365305,-1.6125011444091868,-1.0050010681152415,4,-0.025450626515068353,2.3999796551548753,36.18999862670898,-1.7659567560547411,36.47999954223633,-2.3572576909450182,36.349998474121094,-0.025450626515068353
7562,2010-03-08,36.07500076293945,36.40499877929688,35.915000915527344,36.40499877929688,3749600.0,-0.007428819609170301,1.9697018738367145,-1.9999768807508702,64.73986569919897,77.31853795420028,0.024061745117307964,-0.5699772585851122,-0.5149566485189396,-1.768160687308736,13.3824802860604,0.48999786376953836,0.6995961030894762,0.3870008468627901,-0.9754903906661454,1.7494920843917257,-0.2942447719016741,1.0682464656272543,-0.5472695966757684,28.846351352012512,-49.74286621499943,0.6812456187644677,3,-0.04000091552734375,-0.7425003051757812,-0.5887517929077148,-1.2900009155273438,-0.6399993896484375,0,-0.022730413790222892,-1.6222237292733377,36.34500122070313,2.3999796551548753,36.18999862670898,-1.7659567560547411,36.47999954223633,-0.022730413790222892
7563,2010-03-09,36.03499984741211,36.29999923706055,36.0,36.005001068115234,3365600.0,-0.001108826463794177,-13.999618539004388,-0.0909059382477699,61.17883310719119,77.35138026765382,0.0882345637082409,-0.4137558964925745,-0.4663726861352515,-1.687663832301773,12.560020648576394,0.2999992370605469,0.6880607835417933,0.25974998474121236,-0.9395105726836164,1.459010542166041,-0.33988029397119845,0.8593802634536232,-0.3749962929262409,23.71804590337132,-50.831765960118034,0.599630278712413,3,0.0,-0.7024993896484375,-0.47500038146972656,-1.25,-0.7299995422363281,1,-0.026918307889844173,1.9697018738367145,36.07500076293945,-1.6222237292733377,36.34500122070313,2.3999796551548753,36.18999862670898,-0.026918307889844173
7564,2010-03-10,36.125,36.209999084472656,35.94499969482422,36.05500030517578,4021800.0,0.002497576050200845,1.2083479034873001,2.3334181078331637,52.722781626039556,74.68284562810358,0.026933526656364393,-0.41475857311555586,-0.5468893434982292,-1.736393220824418,12.298288311037915,0.2649993896484375,0.6738738641463655,0.2797500610351591,-0.8207636867078065,1.3802638087781247,-0.2705068128363237,0.8300069349066419,-0.34859674387860906,35.947761305668166,-33.95541086718325,0.5502568738714831,3,-0.027500152587890625,-0.7924995422363281,-0.5650005340576172,-1.3400001525878906,-1.0250015258789134,2,-0.028927284953503274,-13.999618539004388,36.03499984741211,1.9697018738367145,36.07500076293945,-1.6222237292733377,36.34500122070313,-0.028927284953503274
7565,2010-03-11,36.310001373291016,36.310001373291016,35.900001525878906,35.99499893188477,2792400.0,0.005121145281412165,1.603153458632048,4.500054495912705,53.18629330092091,71.26623142704355,-0.09518018688633134,-0.5014230846635215,-0.7337631751649667,-1.8823813568369303,12.100238136657607,0.4099998474121094,0.6930235246896075,0.3860013961791964,-0.5993843280796654,1.371387120438058,-0.10669146595023449,0.8786942583086272,-0.43116637973036376,75.22958255172607,8.420154286425827,0.4926928621294293,3,-0.07000160217285156,-0.9775009155273438,-0.7500019073486328,-1.5250015258789062,-1.1550025939941406,3,-0.024786601262453578,1.2083479034873001,36.125,-13.999618539004388,36.03499984741211,1.9697018738367145,36.07500076293945,-0.024786601262453578
7566,2010-03-12,36.185001373291016,36.5,36.025001525878906,36.38999938964844,3535800.0,-0.00344257767205558,1.2352909497266877,-0.6507823096299313,50.9389864748696,67.36684027384298,0.06485856743221063,-0.27473335480530636,-0.6143833951360023,-1.7243672488574617,11.814194132619606,0.47499847412109375,0.6932122397513751,0.18750133514404155,-0.6217315498366887,0.9967342201247718,-0.21711510734632355,0.5921177776344067,-0.2849998474121094,47.50009536767417,-15.178658932444073,0.40461644249036566,3,0.05499839782714844,-0.8525009155273438,-0.6250019073486328,-1.4000015258789062,-0.9400024414062429,4,-0.027773967941785105,1.603153458632048,36.310001373291016,1.2083479034873001,36.125,-13.999618539004388,36.03499984741211,-0.027773967941785105
7567,2010-03-15,36.27999877929688,36.34500122070313,36.1349983215332,36.16999816894531,3758200.0,0.0026253254774224466,-1.3333615903022873,-0.5365935354212371,58.415843453924346,64.50076440030239,-0.024045191516826492,-0.2622835106814776,-0.7119174761388578,-1.788017717216782,11.768766640334915,0.21000289916992898,0.6652459780419093,0.20574874877930682,-0.35691598941286173,0.7684134869714754,-0.07558362031677746,0.4870811178753911,-0.37999725341797586,63.33303663390376,1.3235755749047229,0.2813323690960829,3,-0.03999900817871804,-0.9474983215332102,-0.9199981689453196,-1.4949989318847727,-0.9650001525878977,0,-0.025909555080950053,1.2352909497266877,36.185001373291016,1.603153458632048,36.310001373291016,1.2083479034873001,36.125,-0.025909555080950053
7568,2010-03-16,36.6349983215332,36.69499969482422,36.275001525878906,36.310001373291016,4055000.0,0.009784993224390748,-1.1265910802928167,2.954501317797007,64.33119677848332,62.20757143731679,-0.3736604296438344,-0.5406472197569272,-1.049261907869166,-2.109447421171481,12.732807950533884,0.4199981689453125,0.6134954231845313,0.49449844360351847,0.0032289974830206347,0.9857678897240163,0.24886372054326955,0.7401331666637674,-0.6473968505859418,92.45264006449013,29.354049466823902,0.24563472306025042,3,-0.3624992370605469,-1.1624984741210938,-1.5024986267089844,-1.694997787475586,-1.43499755859375,1,-0.03275547982042237,-1.3333615903022873,36.27999877929688,1.2352909497266877,36.185001373291016,1.603153458632048,36.310001373291016,-0.03275547982042237
7569,2010-03-17,36.584999084472656,36.665000915527344,36.375,36.6349983215332,3369000.0,-0.001364794304662409,4.272531816763186,-0.15384525095074886,66.1571521380618,61.03918026496313,-0.3433026239434227,-0.4258468736240104,-0.98327531607071,-2.0185632603295858,13.278096510543994,0.29000091552734375,0.5279795055934642,0.3894992828369155,-0.034465052543275476,0.8134636182171064,0.17751711514682,0.601481450527011,-0.4983618621826196,86.16341337018484,20.59940765319915,0.21198216769009517,3,-0.28749847412109375,-1.1124992370605469,-1.4524993896484375,-1.644998550415039,-1.2700004577636719,2,-0.03498698404615053,-1.1265910802928167,36.6349983215332,-1.3333615903022873,36.27999877929688,1.2352909497266877,36.185001373291016,-0.03498698404615053
7570,2010-03-18,36.81999969482422,36.86999893188477,36.49499893188477,36.59500122070313,4336000.0,0.006423414411162343,1.3077139771819264,-4.5000381475546,67.23040271238472,59.87792836567493,-0.5358946400599649,-0.6297334303531201,-1.188589646446438,-2.2118554088445137,13.228552685645917,0.375,0.45574716079688926,0.5842498779296861,0.08608254348717281,1.0824172123721993,0.33516621070842945,0.8333335451509427,-0.6481917263793946,94.08291236101063,27.954560857576197,0.24908366722125608,3,-0.4349994659423828,-1.260000228881836,-1.6875,-1.8799991607666016,-1.5149993896484375,3,-0.04671377607167426,4.272531816763186,36.584999084472656,-1.1265910802928167,36.6349983215332,-1.3333615903022873,36.27999877929688,-0.04671377607167426
7571,2010-03-19,36.66999816894531,36.974998474121094,36.61999893188477,36.66999816894531,5539000.0,-0.004073914370509635,-6.100099183643195,0.0,59.69495796363818,59.31738306172373,-0.3743065101165257,-0.4649800567896776,-1.0168028615373146,-2.015804046797413,12.912156481695664,0.354999542236321,0.3596051594604077,0.40974845886230327,-0.12381345884456607,0.9433103765691726,0.14296750000887215,0.6765294177157344,-0.3864796463500966,63.69044645573817,-0.3358948441382381,0.2667809588534333,3,-0.2324981689453125,-1.0574989318847656,-1.556248664855957,-1.7299976348876953,-1.934997558593757,4,-0.041314411379803184,1.3077139771819264,36.81999969482422,4.272531816763186,36.584999084472656,-1.1265910802928167,36.6349983215332,-0.041314411379803184
7572,2010-03-22,36.4900016784668,36.625,36.334999084472656,36.560001373291016,6166400.0,-0.004908549208244795,1.9000534065766383,-100.0,52.97878868058674,58.40626701432324,-0.14444090159137346,-0.2717441678079524,-0.8269796470390958,-1.790815939810301,12.283437612158455,0.33499908447265625,0.294780462396659,0.2125019073486314,-0.32763877702128497,0.7526425917185477,-0.05756843483632679,0.48257224953358957,0.4849967956542969,30.714441416893735,-29.19030571929467,0.2700703421849578,3,-0.052501678466796875,-0.87750244140625,-1.4362516403198242,-1.5500011444091797,-1.3400001525878906,0,-0.034119010395023186,-6.100099183643195,36.66999816894531,1.3077139771819264,36.81999969482422,4.272531816763186,36.584999084472656,-0.034119010395023186
7573,2010-03-23,36.78499984741211,36.84000015258789,36.5099983215332,36.584999084472656,4904800.0,0.008084356135269699,1.1290346397588138,-2.85716621253406,56.063625828919434,58.777471925754334,-0.3596886067605993,-0.5272220494053173,-1.0991715550724592,-2.042242912607513,12.106006993700285,0.34999847412109375,0.21595216321612298,0.46525001525878906,-0.09553322584552859,1.0260332563631067,0.18485839470663024,0.7456416358109479,0.18999862670898438,70.31268626469256,13.31166749234233,0.2803916205521579,3,-0.3474998474121094,-1.010000228881836,-1.7574996948242188,-1.7525005340576172,-1.1899986267089844,1,-0.03996197435913651,1.9000534065766383,36.4900016784668,-6.100099183643195,36.66999816894531,1.3077139771819264,36.81999969482422,-0.03996197435913651
7574,2010-03-24,36.09000015258789,36.650001525878906,36.025001525878906,36.49499893188477,9006800.0,-0.01889356253111729,-1.33646592416183,-2.0249861717751982,48.287696287199985,58.23318336867423,0.3685848913449661,0.18763659208276096,-0.390099663135544,-1.3027204326172495,11.489723762027424,0.7599983215332031,0.19134757012389514,-0.23624973297118856,-0.7822956260799501,0.30979616013757294,-0.5092726795255729,0.03677321358319574,0.8721983337402364,6.841982685234263,-47.882767292561404,0.27302294655438214,3,0.4099998474121094,0.042499542236328125,-1.1212501525878906,-0.9850006103515625,-0.5099983215332031,2,-0.02466055377903953,1.1290346397588138,36.78499984741211,1.9000534065766383,36.4900016784668,-6.100099183643195,36.66999816894531,-0.02466055377903953
7575,2010-03-25,35.57500076293945,36.275001525878906,35.5,36.2599983215332,8410000.0,-0.014269863881159028,1.1678244075247821,1.691357094416367,38.26217012412896,56.82464821859194,0.8586571004907952,0.7181932245007303,0.1247346945283283,-0.7601912001238418,11.875485714022178,0.7750015258789062,0.17063347178954302,-0.7377490997314453,-1.3439311137400907,-0.13156708572279996,-1.0408401067357715,-0.4346580927271191,1.349709844970704,5.084802747619368,-46.529862521358744,0.30309100700432334,3,0.6624984741210938,0.6324977874755859,-0.6062507629394531,-0.470001220703125,0.15999984741210938,3,-0.007308563054236883,-1.33646592416183,36.09000015258789,1.1290346397588138,36.78499984741211,1.9000534065766383,36.4900016784668,-0.007308563054236883
7576,2010-03-26,35.2400016784668,35.630001068115234,35.134998321533196,35.630001068115234,5831000.0,-0.009416699291308062,1.5384795962283708,0.5693442038670588,37.518674375905206,54.50274054325648,1.1683785046981683,1.0466017318535918,0.45051456332751627,-0.3931036094817415,11.942097867866398,0.49500274658203836,0.16149443237013372,-1.0344982147216797,-1.798454283294049,-0.27054214614931027,-1.4164762490078644,-0.652520180435495,1.5992262929687513,6.158548044998109,-46.33943907178976,0.38197803428618543,3,0.8149967193603516,0.8149967193603516,-0.1600017547607422,-0.13500213623046875,0.5499992370605469,4,0.0018444558346517592,1.1678244075247821,35.57500076293945,-1.33646592416183,36.09000015258789,1.1290346397588138,36.78499984741211,0.0018444558346517592
7577,2010-03-29,35.43000030517578,35.53499984741211,35.150001525878906,35.334999084472656,5175800.0,0.005391561227566122,1.5245766315631488,-0.24359325482217614,41.34476326442849,51.94869237502816,0.9444464454496071,0.8368982555317714,0.253314441331554,-0.5482259354005237,11.678060387045747,0.3849983215332031,0.139780473765569,-0.8047496795654325,-1.6571599111840172,0.047660552053152117,-1.2309547953747284,-0.37854456375613665,1.2728892942675785,17.302150547257796,-37.23201785352933,0.4262051158092935,3,0.6249980926513672,0.6249980926513672,-0.24125003814697266,-0.2950000762939453,0.845001220703125,0,-0.0196161357278537,1.5384795962283708,35.2400016784668,1.1678244075247821,35.57500076293945,-1.33646592416183,36.09000015258789,-0.0196161357278537
7578,2010-03-30,35.584999084472656,35.68000030517578,35.435001373291016,35.45000076293945,6082200.0,0.004374789104199639,-1.9697362032691375,1.4210167041439126,42.415696023488316,49.310752806742215,0.6982728465991457,0.6552437730684915,0.09776362529024141,-0.6613448491875005,11.11341031551218,0.25,0.1348355552310636,-0.6115009307861357,-1.5095688017279798,0.2865669401557085,-1.0605348662570577,-0.16246699531521358,0.9924592127378915,29.702957831947536,-26.059394693279394,0.44903393547092363,3,0.4699993133544922,0.4699993133544922,-0.39374828338623047,-0.4474983215332031,-0.12999725341796875,1,-0.012224183498252716,1.5245766315631488,35.43000030517578,1.5384795962283708,35.2400016784668,1.1678244075247821,35.57500076293945,-0.012224183498252716
7579,2010-03-31,35.39500045776367,35.60499954223633,35.29999923706055,35.584999084472656,5512400.0,-0.005339289914212508,1.652181845322011,-1.407414733391732,37.1668414407088,45.97035710988934,0.7841837614341571,0.8008491874392831,0.27564200617717916,-0.4292678189952994,10.370443347260194,0.30500030517578125,0.09735916807055389,-0.7472496032714844,-1.7024752792343278,0.2079760726913591,-1.2248624412529097,-0.2696367652900591,1.0670610413926909,22.807140825512036,-29.233114472319308,0.4776128379814223,3,0.6599979400634766,0.6599979400634766,-0.2037496566772461,-0.25749969482421875,-0.5600013732910156,2,0.005650537091477448,-1.9697362032691375,35.584999084472656,1.5245766315631488,35.43000030517578,1.5384795962283708,35.2400016784668,0.005650537091477448
7580,2010-04-01,35.689998626708984,35.845001220703125,35.54499816894531,35.54499816894531,5265000.0,0.008334458684280177,-3.1379600641919443,-0.7631658200654526,43.37343121874694,44.156854138234756,0.3487086865707312,0.49168035318916026,-0.02056124213238064,-0.6906631647520456,10.454246774301346,0.4500007629394531,0.01417244005784113,-0.4272514343261733,-1.403163193863442,0.5486603252110953,-0.9152073140948076,0.06070444544246101,0.665897818237525,78.16873787764027,24.498565947824588,0.4879558797686355,4,0.2975006103515625,0.36499977111816406,-0.4987478256225586,-0.5524978637695312,0.27500152587890625,3,-0.0030820061610196126,1.652181845322011,35.39500045776367,-1.9697362032691375,35.584999084472656,1.5245766315631488,35.43000030517578,-0.0030820061610196126
7581,2010-04-05,35.41999816894531,35.83000183105469,35.24499893188477,35.7400016784668,5360200.0,-0.0075651574153218215,1.3399937439441858,-2.206913788113967,39.0025171222852,42.60393507620126,0.4724310432747387,0.7260538917089434,0.25006869964958867,-0.38924683164306373,10.734171478128866,0.5850028991699148,-0.083866438405515,-0.6510017395019503,-1.6682659704996254,0.3662624914957249,-1.1596338550007843,-0.14236962400311626,0.8382264261281307,38.848454909709645,-13.037651212101267,0.5086321154988365,4,0.5675010681152344,0.6350002288818359,-0.22874736785888672,-0.2824974060058594,0.7400016784667969,0,0.008893350019493429,-3.1379600641919443,35.689998626708984,1.652181845322011,35.39500045776367,-1.9697362032691375,35.584999084472656,0.008893350019493429
7582,2010-04-06,35.255001068115234,35.45500183105469,35.20500183105469,35.32500076293945,5471400.0,-0.004658303482769188,-1.9412081500762948,0.21874664727550155,31.451579823866965,39.86926329786209,0.4959776342203952,0.8711322487493334,0.4163700750847994,-0.19626860423285564,11.56685891999706,0.25,-0.21887098924631232,-0.7749988555908232,-1.8557046751492692,0.30570696396762287,-1.3153517653700462,-0.23464594581160014,0.9133654250749856,7.812388241184465,-37.33365692171224,0.5403529097792236,4,0.6374988555908203,0.7999973297119141,0.017499923706054688,-0.11750030517578125,1.499999999999993,1,0.015175147672764178,1.3399937439441858,35.41999816894531,-3.1379600641919443,35.689998626708984,1.652181845322011,35.39500045776367,0.015175147672764178
7583,2010-04-07,35.064998626708984,35.24499893188477,34.955001831054695,35.2400016784668,5748800.0,-0.005389375567998234,2.1351451666114385,2.5000544959128064,30.31081963843289,37.871832559110196,0.46526780586517447,1.037955109185745,0.6085584793009815,0.017301594650739105,12.595562314124594,0.29999923706053977,-0.33678470506740155,-0.9165012359619169,-2.0801435630485727,0.24714109112473892,-1.4983223995052413,-0.33468007241859254,1.020698412748672,12.359198998747736,-26.458362478060643,0.5818211635433276,4,0.5500030517578125,0.9000015258789062,0.46125125885009766,0.14750099182128906,1.6500015258789062,2,0.03450742753625158,-1.9412081500762948,35.255001068115234,1.3399937439441858,35.41999816894531,-3.1379600641919443,35.689998626708984,0.03450742753625158
7584,2010-04-08,35.080001831054695,35.154998779296875,34.674999237060554,34.89500045776367,5765600.0,0.0004278683853784493,1.865709372900421,-1.0571322695963437,26.098876338553197,36.520355471824,0.3262370876217062,0.9914830096111089,0.5928980042709355,0.027949051317456508,13.959226789498894,0.479999542236321,-0.43339111820474585,-0.849248123168941,-2.077795130904917,0.3792988845670351,-1.4635216270369256,-0.23497461930095653,0.8926256875626635,34.6155476363591,2.6734838142140376,0.6142735038679873,4,0.17999839782714133,0.7449970245361257,0.5337486267089773,0.18249893188475852,1.2899971008300781,3,0.010689851209415346,2.1351451666114385,35.064998626708984,-1.9412081500762948,35.255001068115234,1.3399937439441858,35.41999816894531,0.010689851209415346
7585,2010-04-09,35.40999984741211,35.435001373291016,35.10499954223633,35.130001068115234,4877200.0,0.009407012518034774,1.0,1.5134956801451054,33.507824647214306,36.074705501969454,-0.0331095154752461,0.6225188683351632,0.257037192958407,-0.2768535652418649,14.930555809280536,0.354999542236321,-0.5667553237613276,-0.47425003051758097,-1.7099859677761557,0.7614859067409938,-1.092117999146872,0.14361793811170998,0.40691227741843505,63.63627356106948,34.23501647416799,0.6178679686292889,4,-0.14999961853027344,0.41499900817871094,0.27375030517578125,-0.0774993896484375,1.5450019836425781,4,-0.01623837236422565,1.865709372900421,35.080001831054695,2.1351451666114385,35.064998626708984,-1.9412081500762948,35.255001068115234,-0.01623837236422565
7586,2010-04-12,35.18000030517578,35.52000045776367,35.064998626708984,35.439998626708984,4816200.0,-0.006495327399814621,1.16666515290506,-0.9285694822888283,33.074879619909424,35.155829541467334,0.20951668403380808,0.8151594354913954,0.4714492893769915,-0.025295012009394213,15.471815973642379,0.4550018310546875,-0.6396036973727703,-0.6539995193481474,-1.9196152711231633,0.6116162324268686,-1.2868073952356553,-0.021191643460639398,0.4998822731223669,59.76335367835569,29.267116895599393,0.6328078758875098,4,0.07999992370605469,0.6449985504150391,0.5037498474121094,0.15250015258789062,1.6749992370605469,0,0.02231381013651146,1.0,35.40999984741211,1.865709372900421,35.080001831054695,2.1351451666114385,35.064998626708984,0.02231381013651146
7587,2010-04-13,35.34000015258789,35.43000030517578,34.875,35.080001831054695,7381400.0,0.004548034281528057,1.522736533643134,-0.9999999999999727,30.655924894750925,33.84918830494095,0.039568830322835424,0.6125312724468728,0.30771595390044126,-0.16362448942969365,16.157123034795738,0.5550003051757812,-0.6331817393515635,-0.4469997406005888,-1.712693732487928,0.8186942512867503,-1.0798467365442619,0.18584725534308433,0.21929642476174394,78.69821950955235,51.039268459666616,0.6328469959436698,4,-0.07999992370605469,0.4849987030029297,0.34375,-0.00749969482421875,1.4350013732910156,1,0.023203160477750284,1.16666515290506,35.18000030517578,1.0,35.40999984741211,1.865709372900421,35.080001831054695,0.023203160477750284
7588,2010-04-14,35.435001373291016,35.57500076293945,35.084999084472656,35.33000183105469,5421600.0,0.0026882065730882143,1.5454743621501115,0.4038470003081232,39.55343019152612,34.11436483280954,-0.08822493911936391,0.44588031317481125,0.21452148045887043,-0.2349055096664614,16.033367782978164,0.4900016784667969,-0.5946461168475281,-0.2919986724853487,-1.500931483727868,0.9169341387571706,-0.8964650781066084,0.3124677331359109,-0.7600021362304616,84.44453863434057,51.91540208533023,0.6044664056212591,4,-0.1750011444091797,0.3899974822998047,0.248748779296875,-0.10250091552734375,0.3249969482421875,2,0.03725129515076464,1.522736533643134,35.34000015258789,1.16666515290506,35.18000030517578,1.0,35.40999984741211,0.03725129515076464
7589,2010-04-15,35.30500030517578,35.45000076293945,35.064998626708984,35.314998626708984,4964200.0,-0.003668719149908739,1.7499897821555566,-0.09522252497729337,45.09089395820473,34.30519402608263,0.030918441945424036,0.5007436718060418,0.34485592328070425,-0.08106067822669161,15.915815214464724,0.38500213623046875,-0.5865072369659075,-0.3579998016357422,-1.5098600510064983,0.793860447735014,-0.9339299263211203,0.2179303230496359,-0.6120010375976506,61.428548073307496,24.37748805394078,0.5759301246853777,4,-0.05249977111816406,0.5199985504150391,0.3787498474121094,0.027500152587890625,0.5550003051757812,3,0.03993768121297547,1.5454743621501115,35.435001373291016,1.522736533643134,35.34000015258789,1.16666515290506,35.18000030517578,0.03993768121297547
7590,2010-04-16,35.09999847412109,35.404998779296875,34.985000610351555,35.174999237060554,5528800.0,-0.005806594796279874,-1.7541180443509745,7.501335368181505,47.32818203393322,35.23026790515464,0.16028293554516893,0.6010990242399501,0.5557141195540325,0.14667520150364055,15.44569897204721,0.4199981689453196,-0.6004327910342937,-0.4770015716552791,-1.51649712175049,0.5624939784399317,-0.9967493467028845,0.042746203392326265,-0.38935917663572894,32.142604127496924,-8.451964792821173,0.5197477750476053,4,0.025001525878913355,0.7250003814697337,0.615001678466804,0.23250198364258523,0.6850013732910227,4,0.036182350796967855,1.7499897821555566,35.30500030517578,1.5454743621501115,35.435001373291016,1.522736533643134,35.34000015258789,0.036182350796967855
7591,2010-04-19,35.154998779296875,35.18000030517578,34.93000030517578,35.095001220703125,5124200.0,0.0015669603295378476,3.5454293244555415,-0.7999593103095987,44.46677146208026,36.67640030940056,0.07122995058585957,0.449842949869506,0.5321532475163053,0.11152663023550957,14.790505967549267,0.25,-0.5769683962471746,-0.34625129699706747,-1.2640629114020854,0.5715603174079504,-0.80515710419958,0.11265451020544504,-0.42707225250243397,39.99978201753669,-3.3948411130981953,0.45890580720250984,4,-0.029998779296875,0.6700000762939453,0.631251335144043,0.17750167846679688,0.2800025939941406,0,0.051201909095722975,-1.7541180443509745,35.09999847412109,1.7499897821555566,35.30500030517578,1.5454743621501115,35.435001373291016,0.051201909095722975
7592,2010-04-20,35.24499893188477,35.26499938964844,35.009998321533196,35.185001373291016,4669200.0,0.002560095454786415,4.10009918364247,1.0000000000001183,42.97520921705788,38.08355470702556,-0.022728338697056927,0.2759352887297055,0.48125061038314954,0.03890971575886226,14.840095206313924,0.2550010681152415,-0.6013572447751443,-0.19400100708006818,-0.9902857464278654,0.602283732267729,-0.5921433767539668,0.20414136259383042,-0.5001309203674325,48.83696172885616,3.55716077658618,0.3981423696738984,4,-0.11999893188477273,0.5799999237060476,0.5412511825561452,0.08750152587889914,0.00500106811522727,1,0.0456802570334327,3.5454293244555415,35.154998779296875,-1.7541180443509745,35.09999847412109,1.7499897821555566,35.30500030517578,0.0456802570334327
7593,2010-04-21,35.314998626708984,35.45000076293945,35.209999084472656,35.314998626708984,4122800.0,0.001986088720260515,-1.2857402361489554,0.0,48.26083206729782,40.54599423244163,-0.059827700962173935,0.09503250820036158,0.45277381389698235,-0.018552051078984277,14.292405176741294,0.24000167846679688,-0.5833681666518729,-0.050501251220701704,-0.5333535172878001,0.4323510148463967,-0.2919273842542509,0.1909248818128475,-0.5535279601632013,74.03807357957672,24.845084222815565,0.24142613303355065,4,-0.08999824523925781,0.5100002288818359,0.4712514877319336,0.0175018310546875,0.38500213623046875,2,0.04134228956378072,4.10009918364247,35.24499893188477,3.5454293244555415,35.154998779296875,-1.7541180443509745,35.09999847412109,0.04134228956378072
7594,2010-04-22,35.20000076293945,35.44499969482422,34.970001220703125,35.125,3871600.0,-0.003256346261969245,-1.467535298488977,100.0,38.44346158136998,41.0943983362367,0.08267639129738313,0.14749740534068678,0.5947909860219767,0.11083735699287445,15.12165881685385,0.47499847412109375,-0.5226968930275575,-0.12099914550780966,-0.4675093686191545,0.22551107760353517,-0.2942542570634785,0.052255966047859204,-0.42225949446579847,51.923119245864356,6.131181181276318,0.1732551115556707,4,0.024999618530273438,0.6249980926513672,0.6724987030029297,0.16499900817871094,0.41500091552734375,3,0.015909021206140128,-1.2857402361489554,35.314998626708984,4.10009918364247,35.24499893188477,3.5454293244555415,35.154998779296875,0.015909021206140128
7595,2010-04-23,35.314998626708984,35.314998626708984,34.919998168945305,35.25,5255400.0,0.003266984695369901,11.154117025647263,0.8666395402065001,47.328256130208345,42.67810683738102,-0.05276318066094632,0.01267178872872421,0.5083833473607271,0.01599568832507714,15.73940867782049,0.395000457763679,-0.4327653309574444,0.006998825073239345,-0.31824403663271283,0.3322416867791915,-0.1556226057797403,0.169620255926219,-0.5213121683460145,74.52802349266248,26.707005288541367,0.1626214308529766,4,-0.08999824523925781,0.5100002288818359,0.5700016021728516,0.05000114440917969,0.6850013732910156,4,0.015432592519779575,-1.467535298488977,35.20000076293945,-1.2857402361489554,35.314998626708984,4.10009918364247,35.24499893188477,0.015432592519779575
7596,2010-04-26,35.30500030517578,35.49499893188477,35.209999084472656,35.334999084472656,4236600.0,-0.00028311827614346807,-1.590893327784778,-0.4615294324784318,51.38119334599277,44.98091444307456,-0.025891723194924054,0.02929108996484331,0.5480899543193729,0.04709504013585786,15.581347508637,0.2849998474121165,-0.32524081394750226,-0.006249427795410156,-0.3299266148788007,0.3174277592879804,-0.16808802133710543,0.15558916574628512,-0.4956875607212794,66.95680441575459,13.493541367865163,0.16183859354169558,4,-0.05750083923339844,0.5199985504150391,0.6674995422363281,0.14749908447265625,1.845001220703125,0,0.013595794875717937,11.154117025647263,35.314998626708984,-1.467535298488977,35.20000076293945,-1.2857402361489554,35.314998626708984,0.013595794875717937
7597,2010-04-27,34.735000610351555,35.220001220703125,34.705001831054695,35.18000030517578,4404800.0,-0.01614501316802608,-1.0396126361590237,14.833926754832383,42.465793988799675,45.304510420549406,0.502060813760508,0.5739818275613686,1.1408199105240584,0.6296666336441774,15.76074686864537,0.5999984741210866,-0.28331295026298164,-0.5414991378784251,-0.9496923328402005,-0.13330594291664966,-0.7455957353593092,-0.3374025403975409,0.8400001525878977,3.7973277706133355,-52.598893042396895,0.20409659748088768,4,0.3649997711181783,1.0224990844726634,1.289999008178718,0.7699985504150462,2.6349983215332173,1,0.020152605459602402,-1.590893327784778,35.30500030517578,11.154117025647263,35.314998626708984,-1.467535298488977,35.20000076293945,0.020152605459602402
7598,2010-04-28,35.150001525878906,35.165000915527344,34.27000045776367,34.759998321533196,7443800.0,0.01194762942954064,3.261886813017139,-0.87641229619216,51.35134737065344,46.000116355265924,0.04736180816679081,0.13146113060977882,0.735625747896826,0.23073651012860097,16.53145425279164,0.8950004577636719,-0.20977872399525666,-0.10474834442138814,-0.48940726837977877,0.2799105795370025,-0.297077806400587,0.08758111755781073,0.4075992584228487,71.836911368123,12.161553579910205,0.19232946197919537,4,-0.2675018310546875,0.404998779296875,0.8749980926513672,0.3549976348876953,1.5,2,0.0028449066793772015,-1.0396126361590237,34.735000610351555,-1.590893327784778,35.30500030517578,11.154117025647263,35.314998626708984,0.0028449066793772015
7599,2010-04-29,35.595001220703125,35.689998626708984,35.154998779296875,35.154998779296875,5929400.0,0.012660019217825447,-1.4318039950062422,1.1282021186067461,53.41962123765508,46.67694293345725,-0.3935624925445822,-0.3138795213254184,0.30016432370979373,-0.1924877037814312,16.64120618068865,0.5399971008300781,-0.1258342000087609,0.3302513122558608,-0.07934992023283627,0.7398525447445579,0.12545069601151226,0.5350519285002093,-1.3250007629394531,93.31003320402746,32.72559387609971,0.20480061624434825,4,-0.6150016784667969,-0.13500022888183594,0.5112485885620117,-0.09000205993652344,1.6800003051757812,3,0.0029498395458757987,3.261886813017139,35.150001525878906,-1.0396126361590237,34.735000610351555,-1.590893327784778,35.30500030517578,0.0029498395458757987
7600,2010-04-30,35.58000183105469,35.88999938964844,35.56999969482422,35.69499969482422,6576000.0,-0.0004213903394871821,-3.740661203729867,-0.2613573311138854,58.032166045181896,48.18420899824632,-0.3389594202722037,-0.3241633656104739,0.307638289425725,-0.16148681292737166,17.16320388880954,0.31999969482421875,-0.09617121905594672,0.32075176239013814,-0.0671887901471564,0.7086923149274327,0.12678148612149442,0.5147220386587819,-1.3100013732910156,80.86433561822861,19.342583305494927,0.19397027626864627,4,-0.5000019073486328,-0.30750083923339844,0.7362480163574219,-0.07500267028808594,1.9899978637695312,4,0.000983694367928889,-1.4318039950062422,35.595001220703125,3.261886813017139,35.150001525878906,-1.0396126361590237,34.735000610351555,0.000983694367928889
7601,2010-05-03,35.73500061035156,35.84000015258789,35.439998626708984,35.790000915527344,4553600.0,0.004356345455878818,4.161350659578657,0.4782724076162675,57.94770557560546,49.84781970475161,-0.4503968506812228,-0.478906745714184,0.1414407411184584,-0.29997917804674756,17.24448361113682,0.40000152587890625,-0.07577148028174463,0.4600004196166978,0.022206381835175648,0.89779445739822,0.24110340072594028,0.6788974385074553,-1.4002001953125003,90.4321678091143,29.79911132671343,0.21889701889076005,5,-0.6550006866455078,-0.6550006866455078,0.48749828338623047,-0.23000144958496094,1.7649993896484375,0,0.0074156816880444065,-3.740661203729867,35.58000183105469,-1.4318039950062422,35.595001220703125,3.261886813017139,35.150001525878906,0.0074156816880444065
7602,2010-05-04,35.790000915527344,36.0,35.55500030517578,35.95000076293945,8312400.0,0.0015391158314363995,2.4230966738559503,2.9090719933416564,57.25971657297621,50.847695760938095,-0.4693117459861895,-0.5183470573013693,0.07677820324566653,-0.33583013029951303,17.13490053202654,0.44499969482421875,-0.04412452399442657,0.488250732421875,-0.006121114098242231,0.9826225789419922,0.24106480916181283,0.7354366556819372,-1.392992541503908,87.86132138502212,28.991063419446405,0.24718592326005942,5,-0.6550006866455078,-0.6550006866455078,0.2649974822998047,-0.2850017547607422,2.1299972534179688,1,0.037999457266332026,4.161350659578657,35.73500061035156,-3.740661203729867,35.58000183105469,-1.4318039950062422,35.595001220703125,0.037999457266332026
7603,2010-05-05,36.275001525878906,36.42499923706055,35.665000915527344,35.70500183105469,7139200.0,0.01355128801187444,-1.338450884420813,-3.5625014901175405,67.3214786880688,54.056364328349076,-0.8982787921697906,-0.9571214730464419,-0.4058392717890271,-0.7976288211769713,16.409412813924337,0.7599983215332031,0.008026258092876049,0.9127511978149414,0.26730100674798507,1.5582013888818977,0.5900261022814632,1.2354762933484196,-1.7818136542968759,88.18916085701498,28.418007898750872,0.32272509553347856,5,-0.9275016784667969,-0.9275016784667969,-0.2200031280517578,-0.7700023651123047,1.3849983215332031,2,0.030186005787613324,2.4230966738559503,35.790000915527344,4.161350659578657,35.73500061035156,-3.740661203729867,35.58000183105469,0.030186005787613324
7604,2010-05-06,35.45500183105469,36.44499969482422,34.75,36.224998474121094,9246000.0,-0.022605090567376696,1.8016545079667332,-1.350872026876899,55.19771676236016,54.9307488430326,-0.042804599244981034,-0.11340139732082832,0.4064194521639166,0.0400021817187195,15.604050679475087,1.6949996948242188,0.04167239654806565,0.0740015029907255,-0.5585847733297555,0.7065877793112065,-0.24229163516951502,0.390294641150966,-0.8072690502343747,41.59303586941355,-20.77765579594731,0.3162931381602399,5,-0.09750175476074219,-0.09750175476074219,0.5999965667724609,0.04999732971191406,2.634998321533203,3,0.0337046857455674,-1.338450884420813,36.275001525878906,2.4230966738559503,35.790000915527344,4.161350659578657,35.73500061035156,0.0337046857455674
7605,2010-05-07,34.834999084472656,35.505001068115234,34.705001831054695,35.505001068115234,10124200.0,-0.017487031859041546,1.3880503538548044,0.8701362397820164,45.979899015845405,54.33060502857179,0.5609385384543302,0.4862450469914279,1.0150244317987074,0.6715754139212606,15.47386793557439,0.7999992370605398,0.0398153317077643,-0.5172512054443388,-1.1949455516552447,0.16044314076656718,-0.8560983785497953,-0.17840403233888225,1.6100006103515625,7.471115690701834,-55.34460587445194,0.33884717310545437,5,0.5225009918212891,0.5225009918212891,1.2199993133544922,0.6700000762939453,3.3349990844726562,4,0.07004456740444853,1.8016545079667332,35.45500183105469,-1.338450884420813,36.275001525878906,2.4230966738559503,35.790000915527344,0.07004456740444853
7606,2010-05-10,35.96500015258789,36.04499816894531,35.44499969482422,36.04499816894531,5716800.0,0.032438670814230575,14.00033379428735,0.11939967091216543,57.17133169498807,55.96455366259273,-0.5203124729138793,-0.6133786609287881,-0.11863675184558531,-0.43912895889381076,15.18740579164573,1.2099990844726562,0.10127394401197165,0.5734998703002958,-0.15147008575924303,1.2984698263598347,0.2110148922705264,0.9359848483300652,0.4799995422363281,72.41378554359491,7.50640205689578,0.36248497802976787,5,-0.6075000762939453,-0.6075000762939453,0.05624866485595703,-0.46000099182128906,2.365001678466797,0,0.04462670750526443,1.3880503538548044,34.834999084472656,1.8016545079667332,35.45500183105469,-1.338450884420813,36.275001525878906,0.04462670750526443
7607,2010-05-11,36.15999984741211,36.38999938964844,35.68000030517578,35.81999969482422,5140400.0,0.005421929486914889,-1.2903235730238911,-4.250107291020933,58.211873392005785,56.72683433163187,-0.5497285463929487,-0.7839918799430592,-0.32219837137827767,-0.6123844453056648,14.479342781414244,0.7099990844726562,0.13962654090001791,0.7274995803833022,-0.07392430639367831,1.5289234671602827,0.3267876369948084,1.128211523771796,0.25019989013672017,83.62067831539247,19.047528155634183,0.40071194338849164,5,-0.5849990844726562,-0.8024997711181641,-0.13875102996826172,-0.6550006866455078,2.770000457763672,1,0.037057526500066995,14.00033379428735,35.96500015258789,1.3880503538548044,34.834999084472656,1.8016545079667332,35.45500183105469,0.037057526500066995
7608,2010-05-12,36.75500106811523,36.75500106811523,36.07500076293945,36.27999877929688,6524600.0,0.016454679845517184,1.8631453834355154,1.3970649283622196,63.82222493489576,57.88267918688084,-0.9980765444774704,-1.343935871780893,-0.9230538190979658,-1.1779690158456333,14.28340285672684,0.6800003051757741,0.18869021773202377,1.2565008163452092,0.2604334625103135,2.252568170180105,0.7584671394277649,1.7545344932626534,-2.0499992370605327,100.0,32.42935967401007,0.4980336769174463,5,-1.0249996185302663,-1.2425003051757741,-0.7812519073486257,-1.2500019073486257,1.7849998474121165,2,0.0316962880417575,-1.2903235730238911,36.15999984741211,14.00033379428735,35.96500015258789,1.3880503538548044,34.834999084472656,0.0316962880417575
7609,2010-05-13,36.71500015258789,37.099998474121094,36.5,36.64500045776367,5875400.0,-0.0010883121851419375,-2.333319204848896,0.14736706847951356,62.61261942401539,58.391618451195676,-0.8744545234949186,-1.2573501324076943,-0.8936836103764207,-1.1144730906559914,14.207276893584305,0.5999984741210938,0.31307305779998273,1.1459999084472656,0.01688864877562679,2.2751111681189045,0.5814442786114427,1.7105555382830886,-1.9689983367919837,83.92489097436578,16.522381142422446,0.5645556298358211,5,-0.8125,-1.0300006866455078,-0.9249992370605469,-1.210000991821289,1.2350006103515625,3,0.02573879043706362,1.8631453834355154,36.75500106811523,-1.2903235730238911,36.15999984741211,14.00033379428735,35.96500015258789,0.02573879043706362
7610,2010-05-14,36.36999893188477,36.66999816894531,36.18000030517578,36.59500122070313,6114200.0,-0.00939673755329673,1.6133485244601866,-3.21433242506812,59.04840738980988,58.51391865277394,-0.4532741125183435,-0.8562243359763144,-0.5541921963180485,-0.7470259462142366,13.782581072246543,0.5349998474121094,0.3845316595831605,0.7374986648559627,-0.4229666958604241,1.8979640255723496,0.1572659844977693,1.3177313452141561,-1.5298372497558574,55.89123379616867,-11.089806886970884,0.5802326803581951,5,-0.4674987792968821,-0.6849994659423899,-0.8274993896484446,-0.8649997711181712,1.3400001525878835,4,0.04729175890063697,-2.333319204848896,36.71500015258789,1.8631453834355154,36.75500106811523,-1.2903235730238911,36.15999984741211,0.04729175890063697
7611,2010-05-17,36.95500183105469,36.9900016784668,36.310001373291016,36.459999084472656,6667400.0,0.016084765365694143,1.4070703251593388,-2.1999898275774377,68.81354047322876,59.79767686391311,-0.9465616391829244,-1.3696857539710905,-1.14301767900578,-1.311142618391429,13.383504646652503,0.6800003051757812,0.4372727751326124,1.2325014114379869,-0.04530357084136938,2.510306393717343,0.5935989202983123,1.8714039025776614,-2.0244466772460825,89.78895563125262,14.203583038752768,0.6389024911396766,5,-1.0525016784667969,-1.2700023651123047,-1.4125022888183594,-1.450002670288086,0.8849983215332031,0,0.03287772365551933,1.6133485244601866,36.36999893188477,-2.333319204848896,36.71500015258789,1.8631453834355154,36.75500106811523,0.03287772365551933
7612,2010-05-18,36.85499954223633,37.224998474121094,36.84000015258789,37.1150016784668,5721400.0,-0.002706055577416433,-1.6551524558680382,-0.5252539264191366,65.26405373487876,59.56907409133643,-0.759468490999403,-1.204644591667531,-1.0393745689757026,-1.2009223881448392,13.309530810866942,0.3849983215332031,0.4820680922643348,1.0519990921020508,-0.2998552261303118,2.4038534103344134,0.37607193298587305,1.7279262512182285,-1.837666655615223,67.82611580117094,-7.893298172576181,0.6759271591161808,5,-0.8899993896484375,-1.1075000762939453,-1.3125,-1.3500003814697266,0.7150001525878906,1,0.04002176928880408,1.4070703251593388,36.95500183105469,1.6133485244601866,36.36999893188477,-2.333319204848896,36.71500015258789,0.04002176928880408
7613,2010-05-19,36.775001525878906,36.89500045776367,36.525001525878906,36.7400016784668,7605600.0,-0.0021706150414069203,1.6909237192914315,-0.13461369171630622,61.302665752699944,60.24740175692974,-0.6717259226499337,-1.0642217829431644,-0.9553007031409635,-1.1113872306458106,13.545522371795075,0.3699989318847656,0.5196821588588136,0.89900093078613,-0.49879679966737456,2.2967986612396345,0.2001020655593777,1.5978997960128822,-1.6252087040078038,56.938015623859236,-15.872379509190942,0.6988988652267519,5,-0.8100013732910156,-1.0275020599365234,-1.2325019836425781,-1.2700023651123047,0.5649986267089844,2,0.05859955648894766,-1.6551524558680382,36.85499954223633,1.4070703251593388,36.95500183105469,1.6133485244601866,36.36999893188477,0.05859955648894766
7614,2010-05-20,35.7599983215332,36.43999862670898,35.685001373291016,36.31999969482422,6000400.0,-0.027600357912464957,-1.1267669956640909,-16.000108991825613,51.4469141799123,60.85484788627051,0.43705141986562523,-0.005390233556894941,0.049166542136411806,-0.09281190102208825,13.134482792594316,1.0900001525878906,0.5349753624838485,-0.14400215148926065,-1.506780562917271,1.2187762599387497,-0.8253913572032658,0.5373870542247445,-0.48569316052709866,4.86994087208107,-64.1572191812027,0.6813892057140051,5,0.5750007629394531,-0.012498855590820312,-0.217498779296875,-0.25499916076660156,1.6400032043457031,3,0.07774056835791665,1.6909237192914315,36.775001525878906,-1.6551524558680382,36.85499954223633,1.4070703251593388,36.95500183105469,0.07774056835791665
7615,2010-05-21,35.86000061035156,35.86000061035156,35.029998779296875,35.029998779296875,7023400.0,0.002796484717901837,1.0,-1.4821424922173554,51.01378485040115,60.17067601464974,0.5562294416574076,-0.06584474419976516,-0.06639095874472645,-0.19541037814502715,12.878755670303486,0.8300018310546875,0.47732998596606535,-0.07124996185302734,-1.4059445019871575,1.2634445782811028,-0.738597231920096,0.5960973082140413,1.3649978637695312,37.81330052171858,-27.328705398502798,0.6673472700670654,5,0.2674980163574219,-0.11250114440917969,-0.32125091552734375,-0.35500144958496094,1.0400009155273438,4,0.0582822118520705,-1.1267669956640909,35.7599983215332,1.6909237192914315,36.775001525878906,-1.6551524558680382,36.85499954223633,0.0582822118520705
7616,2010-05-24,35.78499984741211,36.150001525878906,35.525001525878906,35.71500015258789,4867600.0,-0.002091488055295909,-1.7777966159167204,0.08433679566136594,49.95957110212691,59.25375353799653,0.6738774327514605,0.04949796696247688,-0.0041078979247259895,-0.12458598184201719,12.965283106923053,0.625,0.5181649214762203,-0.17025070190429403,-1.4744443505845126,1.1339429467759246,-0.8223475262443998,0.4818461224358117,1.3960986328125031,34.396408796571464,-26.72040300256478,0.6520968243401087,5,0.342498779296875,-0.03750038146972656,-0.3100004196166992,-0.2800006866455078,-0.2649993896484375,0,0.05379346780127925,1.0,35.86000061035156,-1.1267669956640909,35.7599983215332,1.6909237192914315,36.775001525878906,0.05379346780127925
7617,2010-05-25,35.435001373291016,35.474998474121094,34.959999084472656,35.06999969482422,6815400.0,-0.009780591745521705,1.3146254275500844,5.21433242506812,43.057866612020966,56.94660261323267,1.0171879476311858,0.47919626458089937,0.3257811308814169,0.22019640594029966,12.287627580188467,0.8250007629394531,0.6481669690032916,-0.5552492141723633,-1.7549442926406797,0.6444458642959532,-1.155096753406518,0.0445983250617914,1.7030751129150445,24.547904480836827,-31.77527472188006,0.5998475392341576,5,0.6574974060058594,0.3124980926513672,0.03999805450439453,0.06999778747558594,0.0149993896484375,1,0.06787071217978369,-1.7777966159167204,35.78499984741211,1.0,35.86000061035156,-1.1267669956640909,35.7599983215332,0.06787071217978369
7618,2010-05-26,35.25,35.71500015258789,35.21500015258789,35.654998779296875,5246800.0,-0.0052208654189712655,-1.1052699208146612,-1.1095805942539427,48.10709862671308,55.33487808019908,1.079807482121872,0.7083930734603854,0.4766642663037004,0.4068365385544581,10.75483474628061,0.5,0.6309712833961356,-0.7452505111694308,-1.9309527723840674,0.44045175004520587,-1.3381016417767526,-0.1523993805621089,1.8009533901367263,19.594662515175116,-36.99759409843621,0.5928511306073199,5,0.842498779296875,0.4974994659423828,0.22499942779541016,0.25499916076660156,0.1699981689453125,2,0.06581559417941052,1.3146254275500844,35.435001373291016,-1.7777966159167204,35.78499984741211,1.0,35.86000061035156,0.06581559417941052
7619,2010-05-27,35.70000076293945,35.80500030517578,35.39500045776367,35.78499984741211,5126600.0,0.01276597909048105,5.55999755859375,0.20987491522869414,58.2459422131294,55.24571528279014,0.5260026877345396,0.28107268546762043,-0.0013172590191032896,-0.039610648935571646,10.404812640614892,0.5550003051757812,0.6012277801633203,-0.30049972534179403,-1.4796518268026375,0.8786523761190494,-0.8900757760722158,0.2890763253886277,1.267314454970709,62.18488741857722,-0.5952159456519297,0.5895760507304229,5,0.3924980163574219,0.04749870300292969,-0.1750011444091797,-0.19500160217285156,0.1100006103515625,3,0.0459383572717158,-1.1052699208146612,35.25,1.3146254275500844,35.435001373291016,-1.7777966159167204,35.78499984741211,0.0459383572717158
7620,2010-05-28,35.6150016784668,35.91999816894531,35.595001220703125,35.79999923706055,4174400.0,-0.002380926685046303,-1.8888813536333118,2.1764653083206174,45.83336360862043,52.692362297833654,0.5505377256434656,0.38876025440229967,0.04656053244112712,0.053753010371842436,10.416717784246787,0.3249969482421875,0.47526941784695964,-0.38724880218505575,-1.5638744354866105,0.789376831116499,-0.9755616188358331,0.20106401446572164,1.2720208941058644,55.04212186490229,-6.25007640413201,0.5883128166507765,5,0.4774971008300781,0.13249778747558594,-0.09000205993652344,-0.00250244140625,0.8249969482421804,4,0.05011932509584405,5.55999755859375,35.70000076293945,-1.1052699208146612,35.25,1.3146254275500844,35.435001373291016,0.05011932509584405
7621,2010-06-01,36.0,36.349998474121094,35.505001068115234,35.525001525878906,6438600.0,0.010810004306864185,-2.281547213415899,-2.5675932035631805,48.17768277264371,50.79387663536309,0.01768611716558155,0.025964147670173077,-0.36701499126245096,-0.3239102185761027,9.982659057914558,0.8449974060058594,0.3619435177273118,-0.015500450134275923,-1.1854036195090814,1.1544027192405295,-0.6004520348216786,0.5694511345531268,0.8099416330486591,74.82024260387507,15.676944179504645,0.5849515846874026,6,-0.07250022888183594,-0.2525005340576172,-0.47500038146972656,-0.3875007629394531,0.7200012207031321,1,0.025000042385525223,-1.8888813536333118,35.6150016784668,5.55999755859375,35.70000076293945,-1.1052699208146612,35.25,0.025000042385525223
7622,2010-06-02,37.150001525878906,37.150001525878906,36.040000915527344,36.040000915527344,7895800.0,0.03194448682996964,1.0,2.3368508970590596,53.99392889790605,49.98179476260822,-1.2137024928002376,-1.0718813506617266,-1.5270170884510392,-1.4649244645083215,10.137275642458217,1.1500015258789062,0.3181712694135044,1.0665010452270494,-0.20214608665774136,2.33514817711184,0.432177479284654,1.7008246111694447,-2.19000244140625,100.0,44.12356255355293,0.6343235659423966,6,-1.095001220703125,-1.4025020599365234,-1.6137523651123047,-1.5375022888183594,-1.0,2,-0.043876204607414815,-2.281547213415899,36.0,-1.8888813536333118,35.6150016784668,5.55999755859375,35.70000076293945,-0.043876204607414815
7623,2010-06-03,37.36999893188477,37.56999969482422,37.20500183105469,37.27999877929688,7888200.0,0.00592186802072181,-2.0417242859184697,0.08108117396384631,56.390222480256725,50.53105124042426,-1.4979490358150542,-1.2707923177220763,-1.7641749944991076,-1.6699335879950326,10.967903755891555,0.4199981689453125,0.15942985542857002,1.2317485809326243,-0.16021451511715412,2.6237116769824027,0.5357670329077351,1.9277301289575135,-2.3661997985839918,90.80455939792688,36.88665622502822,0.6959815480248891,6,-1.1049995422363352,-1.4499988555908274,-1.9412488937378,-1.7574996948242259,-1.1499977111816406,3,-0.051378063254562734,1.0,37.150001525878906,-2.281547213415899,36.0,-1.8888813536333118,35.6150016784668,-0.051378063254562734
7624,2010-06-04,36.650001525878906,37.13999938964844,36.52000045776367,37.13999938964844,6654200.0,-0.019266722680892356,1.5306189178668743,-5.444411477980757,52.545476361724525,50.70123918612686,-0.7134556043503792,-0.4813576943365163,-1.0476529883097783,-0.9395413330259643,10.360348566198182,0.8499984741211009,0.013199118068513371,0.4520011901855483,-0.9189051945945579,1.8229075749656545,-0.23345200220450835,1.137454382575605,-1.5435543701171852,55.44800093104537,1.7061927927784097,0.6854531923900543,6,-0.38500213623046875,-0.5125007629394531,-1.4312515258789062,-1.0375022888183594,-0.270000457763679,4,-0.0335607996104742,-2.0417242859184697,37.36999893188477,1.0,37.150001525878906,-2.281547213415899,36.0,-0.0335607996104742
7625,2010-06-07,37.275001525878906,37.84000015258789,36.625,36.650001525878906,7015400.0,0.017053205292738793,-2.5999841761421436,-1.2755157648890618,52.88808341102736,51.02662944267136,-1.2478548311051156,-0.96358991961268,-1.6523349790466142,-1.5546378936589775,9.912834672741536,1.2150001525878906,-0.08762954058337868,0.9550010681152372,-0.3372066760860122,2.2472088123164866,0.3088971960146125,1.601104940215862,-2.0700122685546845,75.80304718463795,25.521276343315904,0.6461038721006261,6,-0.8750019073486328,-1.0025005340576172,-2.0550012588500977,-1.6525020599365234,-1.0250015258789062,0,-0.03930248404069914,1.5306189178668743,36.650001525878906,-2.0417242859184697,37.36999893188477,1.0,37.150001525878906,-0.03930248404069914
7626,2010-06-08,37.56999969482422,37.69499969482422,37.18000030517578,37.36999893188477,19954200.0,0.007914102129291667,1.2888822955961514,0.32000122070311365,56.23365782113149,52.49060624368364,-1.4114524913617714,-1.193364770633245,-1.912368646841692,-1.8404714229628638,10.451468409538164,0.5149993896484375,-0.042921437972083254,1.1697492599487305,-0.22491921654332003,2.564417736440781,0.47241502170270877,1.8670834981947522,-2.2069097837841767,84.99996821084265,35.41159151028617,0.6973342382460244,6,-1.0424995422363281,-1.2974987030029297,-2.393749237060547,-1.947500228881836,-1.5,1,-0.03007721792105611,-2.5999841761421436,37.275001525878906,1.5306189178668743,36.650001525878906,-2.0417242859184697,37.36999893188477,-0.03007721792105611
7627,2010-06-09,37.5,37.709999084472656,37.33000183105469,37.400001525878906,10692100.0,-0.001863180606676007,-2.166671964904473,0.4999904632932333,56.33186609043066,53.40446929520781,-1.1373307752739663,-1.0728330535226007,-1.8136221219025117,-1.7616210920760267,11.245941837243812,0.37999725341796875,0.0032195452110457268,1.0327495574951158,-0.43989035615378924,2.5053894711440208,0.29642960067066326,1.7690695143195683,-1.9882954744670869,74.24240672774037,24.526873254998392,0.7363199568244537,6,-0.8824996948242188,-1.227499008178711,-2.4200000762939453,-1.8775005340576172,-1.9599990844726562,2,-0.020799967447916456,1.2888822955961514,37.56999969482422,-2.5999841761421436,37.275001525878906,1.5306189178668743,36.650001525878906,-0.020799967447916456
7628,2010-06-10,37.91999816894531,38.040000915527344,37.56999969482422,37.70000076293945,7374100.0,0.011199951171875,1.0434706892119383,2.2000076295109485,71.05265701812237,54.8274376068737,-1.2725862668051278,-1.4767934822028081,-2.204397186368695,-2.1677616141293683,11.65274096024216,0.5400009155273438,0.08188041668194757,1.3944978713989258,-0.21213241191115628,3.001128154709008,0.5911827297438847,2.197813013053967,-2.2685959057890983,92.10508483934358,35.20014884112062,0.8033151416550399,6,-1.1474971771240234,-1.5474967956542969,-2.7849979400634766,-2.2974987030029297,-2.529998779296875,3,-0.04667712891705644,-2.166671964904473,37.5,1.2888822955961514,37.56999969482422,-2.5999841761421436,37.275001525878906,-0.04667712891705644
7629,2010-06-11,37.65999984741211,37.77999877929688,37.459999084472656,37.77999877929688,6250600.0,-0.0068564961521050405,4.333375719235269,-0.5454561217943483,67.01325916412529,57.18075933526313,-0.7882129635257868,-1.2041031657650834,-1.9114692857224114,-1.8999073254397416,11.544641386131714,0.45999908447265625,0.24559010086934308,1.0872495651245089,-0.5965754621559824,2.771074592405,0.2453370514842632,1.9291620787647545,-1.8175096920662028,73.14481821563945,13.253825596548971,0.8419125136402469,6,-0.8874988555908203,-1.2874984741210938,-2.3125,-2.0375003814697266,-2.299999237060547,4,-0.038236819770139485,1.0434706892119383,37.91999816894531,-2.166671964904473,37.5,1.2888822955961514,37.56999969482422,-0.038236819770139485
7630,2010-06-14,38.09000015258789,38.31999969482422,37.7599983215332,37.97999954223633,5297900.0,0.011417958229368752,-1.0363573311138854,-0.9166799122611277,70.4163400459521,59.65172125451962,-0.927780142310624,-1.5796266104851355,-2.3123745617780855,-2.315639334837826,12.177865299244212,0.6599998474121094,0.41240904483279905,1.4312498092651396,-0.3798583586650679,3.242357977195347,0.5256957253000323,2.336803893230247,-2.0717091364274722,79.82459075638126,16.018485387387145,0.9055540839651054,6,-0.9099998474121094,-1.5774993896484375,-2.7325000762939453,-2.467500686645508,-3.0600013732910156,0,-0.04489364866428025,4.333375719235269,37.65999984741211,1.0434706892119383,37.91999816894531,-2.166671964904473,37.5,-0.04489364866428025
7631,2010-06-15,38.16999816894531,38.459999084472656,37.959999084472656,38.459999084472656,7774300.0,0.002100236703516778,2.4482649759280206,-2.6363573311138855,75.44188482641488,62.03482746879838,-0.7460480741191304,-1.6484499244503041,-2.3530438351491085,-2.378284127737416,12.451414034561985,0.5,0.4986194310833909,1.450498008728026,-0.4800230565828443,3.381019074038896,0.4852374760725908,2.415758541383461,-1.921536284918517,74.33613978705161,5.3342873128211465,0.9652605326554355,6,-0.6799983978271484,-1.4599990844726562,-2.812498092651367,-2.5474987030029297,-2.80999755859375,1,-0.050301238172638985,-1.0363573311138854,38.09000015258789,4.333375719235269,37.65999984741211,1.0434706892119383,37.91999816894531,-0.050301238172638985
7632,2010-06-16,38.33000183105469,38.400001525878906,37.84000015258789,37.959999084472656,4107000.0,0.004191869787396385,1.196074618157883,-1.2758675120359897,78.78511310061968,64.52314864883871,-0.8058051560315249,-1.7837374009546352,-2.4657294607371583,-2.518550578413006,12.36381775428037,0.5600013732910156,0.6881800050851439,1.5367515563964815,-0.5238770642859691,3.597380177078932,0.5064372460552562,2.567065866737707,-1.8161554829743878,87.00027465820312,11.263416402992519,1.0303143103412247,6,-0.8400020599365234,-1.6200027465820312,-2.972501754760742,-2.7075023651123047,-2.8100013732910156,2,-0.05896170175497961,2.4482649759280206,38.16999816894531,-1.0363573311138854,38.09000015258789,4.333375719235269,37.65999984741211,-0.05896170175497961
7633,2010-06-17,38.93000030517578,38.97999954223633,38.36999893188477,38.54999923706055,6003700.0,0.015653494533229617,1.5416716337251053,1.027022290038559,79.36369330047593,67.50295053092219,-1.2977148200566049,-2.3336587737675956,-3.0043369845221903,-3.093605604555222,13.020670034325438,0.6499977111816406,0.8725409397009756,2.0290000915527315,-0.24221894921442555,4.300219132319889,0.8933905711691565,3.1646096119363065,-2.1826156287283993,96.71057749981806,18.463896572963094,1.135609520383578,6,-1.1275005340576172,-1.960000991821289,-3.463749885559082,-3.3075008392333984,-3.490001678466797,3,-0.08707935687320645,1.196074618157883,38.33000183105469,2.4482649759280206,38.16999816894531,-1.0363573311138854,38.09000015258789,-0.08707935687320645
7634,2010-06-18,38.540000915527344,38.97999954223633,38.43999862670898,38.93999862670898,5842200.0,-0.010017965234811133,1.2500059604701914,-1.0526225969984253,75.19384022137766,69.98136795429446,-0.6832792154320444,-1.8179153320891288,-2.556696395230695,-2.6821942621623407,14.153482590674965,0.5400009155273509,0.9414818006085781,1.5000005722045913,-0.8170114753251312,3.8170126197343137,0.3414945484397265,2.658506595969456,-1.4800501578695062,63.93457488055632,-16.534857432385557,1.1585060237648623,6,-0.46000099182128906,-1.5700016021728516,-2.9187498092651367,-2.917501449584961,-2.6500015258789062,4,-0.08173330179164073,1.5416716337251053,38.93000030517578,1.196074618157883,38.33000183105469,2.4482649759280206,38.16999816894531,-0.08173330179164073
7635,2010-06-21,37.95000076293945,38.849998474121094,37.81999969482422,38.790000915527344,6259600.0,-0.015308773704522327,1.145841363443099,2.1000123978370917,66.22299320271938,71.09129410780422,0.014012375600394478,-1.120771950365608,-1.925360909664569,-2.078466382712506,14.195442924135182,1.029998779296875,0.9697107451455764,0.8055004119873033,-1.4756758449324963,3.086676668907103,-0.33508771647260005,1.9460885404472066,-0.6212431754406254,11.206990104805532,-67.08634792254932,1.1405881284598998,6,0.2049999237060547,-0.9800014495849609,-2.1562509536743164,-2.2650012969970703,-2.5100021362304688,0,-0.06824769698337363,1.2500059604701914,38.540000915527344,1.5416716337251053,38.93000030517578,1.196074618157883,38.33000183105469,-0.06824769698337363
7636,2010-06-22,37.709999084472656,38.13999938964844,37.65999984741211,37.97000122070313,5165500.0,-0.0063241547731712755,-1.666659602424448,0.30952629642918,55.49018199878527,70.99777365317695,0.30839212325535215,-0.7685644459598819,-1.638545786574113,-1.8294261482530771,14.584964675622992,0.4799995422363281,1.0773541905906185,0.46924877166748047,-1.7314281764432309,2.669925719778192,-0.6310897023878752,1.5695872457228361,-0.15006762331057644,3.7878218651562006,-68.79544735611229,1.1003384740553552,6,0.5100002288818359,-0.7399997711181641,-1.9162492752075195,-2.0249996185302734,-3.579998016357422,1,-0.07106869186531717,1.145841363443099,37.95000076293945,1.2500059604701914,38.540000915527344,1.5416716337251053,38.93000030517578,-0.07106869186531717
7637,2010-06-23,37.84000015258789,37.9900016784668,37.5,37.63999938964844,4071000.0,0.0034473898507403344,-1.0416756073719096,-0.7692273834325914,54.69063608814161,69.17977132762353,0.2589202293425217,-0.7474742195427169,-1.724415656935257,-1.9444314665825786,14.273744740076719,0.4900016784667969,1.1484351561731643,0.47899990081786825,-1.5633578993597368,2.5213577009954733,-0.5421789992709307,1.5001788009066672,1.1399993896484375,22.972990388506418,-45.35127055588306,1.0211789000888012,6,0.37999916076660156,-0.8700008392333984,-2.046250343322754,-2.155000686645508,-3.6399993896484446,2,-0.0655390996891082,-1.666659602424448,37.709999084472656,1.145841363443099,37.95000076293945,1.2500059604701914,38.540000915527344,-0.0655390996891082
7638,2010-06-24,37.56999969482422,38.0099983215332,37.5,37.79999923706055,5502900.0,-0.0071353186224870635,-1.7567556421597434,-1.149993324305251,60.087704621809365,68.4102652673662,0.5297625184261321,-0.3106823417997333,-1.4155741824861678,-1.6586176676341893,14.309286632337306,0.5099983215332031,1.171447720344915,0.09299945831298828,-1.6918230655941358,1.8778219822201123,-0.7994118036405737,0.9854107202665503,1.3803998565673794,4.729710572642942,-62.529002981087984,0.8924112619535626,6,0.6700000762939453,-0.6000003814697266,-1.713749885559082,-1.822500228881836,-3.220001220703132,3,-0.05456479248635615,-1.0416756073719096,37.84000015258789,-1.666659602424448,37.709999084472656,1.145841363443099,37.95000076293945,-0.05456479248635615
7639,2010-06-25,37.34000015258789,37.79999923706055,37.290000915527344,37.70000076293945,8835700.0,-0.0061218936413250935,-1.2173884198829052,1.5652231602341897,50.78029618191126,66.22848261580612,0.792987658738717,0.05110149497073735,-1.1444144565394652,-1.4139816801679643,14.364716656265713,0.5099983215332031,1.1964657066818916,-0.21900005340576456,-1.7990147996918893,1.3610146928803601,-1.009007426548827,0.5710073197372978,1.5813914077758753,3.2050843147227983,-60.37148591129777,0.7900073731430626,6,0.7950000762939453,-0.37000083923339844,-1.483750343322754,-1.5925006866455078,-3.3600006103515625,4,-0.05088381141174758,-1.7567556421597434,37.56999969482422,-1.0416756073719096,37.84000015258789,-1.666659602424448,37.709999084472656,-0.05088381141174758
7640,2010-06-28,37.400001525878906,37.63999938964844,37.09000015258789,37.310001373291016,5089800.0,0.0016068926900327796,-1.075458661119788,-0.25,47.837173591037306,63.16129247854194,0.6982448923165236,0.1388008625199859,-1.155100958241455,-1.4549371767055206,14.488842137516967,0.5499992370605469,1.1019578623609618,-0.24824867248535298,-1.5415480374533246,1.0450506924826186,-0.8948983549693352,0.39840100999862926,1.4561344086914048,29.523961765806483,-30.047958391440382,0.6466496824839855,6,0.6349983215332031,-0.43000221252441406,-1.3587522506713867,-1.6525020599365234,-2.7800025939941335,0,-0.04037438702203322,-1.2173884198829052,37.34000015258789,-1.7567556421597434,37.56999969482422,-1.0416756073719096,37.84000015258789,-0.04037438702203322
7641,2010-06-29,36.900001525878906,37.43000030517578,36.68999862670898,37.2400016784668,6407300.0,-0.01336898341177939,1.0555676236999716,-3.7777730682829653,43.11928451688091,59.19842263590429,1.1165700691891018,0.7480360508090769,-0.6123524600128434,-0.9263107062320799,15.236027554138754,0.740001678466804,1.033502918279126,-0.7932487487792983,-1.8932590499191164,0.30676155236051983,-1.3432538993492074,-0.24324359820938923,1.8501662617724577,15.909314221310744,-40.07988862902862,0.5500051505699103,6,0.93499755859375,0.06999778747558594,-0.9625024795532227,-1.1525020599365234,-3.0500030517578196,1,-0.03956647259610502,-1.075458661119788,37.400001525878906,-1.2173884198829052,37.34000015258789,-1.7567556421597434,37.56999969482422,-0.03956647259610502
7642,2010-06-30,35.52000045776367,35.900001525878906,34.950000762939446,35.049999237060554,14095400.0,-0.03739840138346351,-1.8358309230453504,-1.3823559110951333,27.4436454140844,53.42952842630523,2.2976800853387545,2.107724406154489,0.7923413369606322,0.4775367594910165,15.954525332834098,1.9500007629394602,0.8601520742208635,-2.091749763488771,-3.545793709606251,-0.6377058173712911,-2.818771736547511,-1.364727790430031,3.0653537970122997,18.627455869153476,-31.43867213486828,0.7270219730587398,6,1.4449996948242188,1.4449996948242188,0.4174985885620117,0.22749900817871094,-1.9500007629394531,2,-0.0391328651952374,1.0555676236999716,36.900001525878906,-1.075458661119788,37.400001525878906,-1.2173884198829052,37.34000015258789,-0.0391328651952374
7643,2010-07-01,35.45000076293945,35.68000030517578,35.130001068115234,35.61000061035156,8049100.0,-0.0019707121036627306,2.6666709052299633,-0.34042432309590803,28.46006841165972,48.23688711411436,2.036264168911984,2.136022435046108,0.8844728240126614,0.5716170426230605,16.254341823850314,0.5499992370605469,0.6372889668638777,-2.0657495498657212,-3.8113036270670406,-0.32019547266440185,-2.938526588466381,-1.1929725112650615,2.7718181426528687,17.543869042042207,-28.380092127754256,0.8727770386006605,7,1.4499988555908203,1.5149993896484375,0.4699983596801758,0.2974987030029297,-1.750000000000007,3,-0.035260930129705326,-1.8358309230453504,35.52000045776367,1.0555676236999716,36.900001525878906,-1.075458661119788,37.400001525878906,-0.035260930129705326
7644,2010-07-02,35.41999816894531,35.63999938964844,35.20000076293945,35.45000076293945,5031200.0,-0.000846335496429873,1.1463355632263046,0.1875163912929452,21.77592034472552,43.298323463226154,1.7624974215641345,2.1809710264588276,0.9404221791421676,0.618824561481226,17.490069578780137,0.4399986267089844,0.3613958877708754,-2.0342519760131808,-3.9830743516834772,-0.08542960034288427,-3.0086631638483325,-1.059840788178029,2.474638922381722,17.472031447870012,-23.16554939316347,0.9744111878351487,7,1.1250019073486328,1.5450019836425781,0.5000009536743164,0.3275012969970703,-1.4399986267089844,4,-0.030208914459017522,2.6666709052299633,35.45000076293945,-1.8358309230453504,35.52000045776367,1.0555676236999716,36.900001525878906,-0.030208914459017522
7645,2010-07-06,35.810001373291016,35.93000030517578,35.54999923706055,35.7599983215332,7046200.0,0.011010819438371344,1.6206887479940018,-1.666624284806103,26.587390791313098,40.08690221795147,1.1588807277344415,1.7661370110670305,0.5777252811887266,0.24830909380541755,17.89546504762199,0.5100021362304688,0.016045064222041105,-1.5709987640380874,-3.6537185839861763,0.5117210559100016,-2.6123586740121283,-0.5296388540640464,1.7901720851972627,34.6774503666265,-1.6273678677414694,1.0413599099740434,7,0.6699981689453125,1.154998779296875,0.10999774932861328,-0.06250190734863281,-2.0,1,-0.05110309301522675,1.1463355632263046,35.41999816894531,2.6666709052299633,35.45000076293945,-1.8358309230453504,35.52000045776367,-0.05110309301522675
7646,2010-07-07,36.43999862670898,36.459999084472656,35.68000030517578,35.810001373291016,6278400.0,0.017592773785477966,1.3283609282834954,12.599176075678832,32.84935423683628,37.66009312336199,0.36854525239493796,1.1037311618629602,-0.016759720724259353,-0.3580198260126295,18.04964865311128,0.779998779296875,-0.29196546068803997,-0.8845014572143626,-3.0065707883641437,1.2375678739354186,-1.9455361227892496,0.17653320836052444,0.8951575622244192,98.67546490095624,65.94191457207405,1.0610346655748903,7,0.040000915527350855,0.5250015258789134,-0.5199995040893484,-0.6924991607665945,-2.009998321533196,2,-0.04994510876546032,1.6206887479940018,35.810001373291016,1.1463355632263046,35.41999816894531,2.6666709052299633,35.45000076293945,-0.04994510876546032
7647,2010-07-08,36.72000122070313,36.83000183105469,36.22999954223633,36.4900016784668,7242800.0,0.007683935360769389,1.6666723180604417,0.3650802300938695,28.70910601015791,34.17358216651182,-0.09726515199373154,0.8034923112309613,-0.2388886177225089,-0.6129645943556525,18.02135941163567,0.6000022888183594,-0.5085983214556933,-0.5654989242553654,-2.702604464086342,1.571606615575611,-1.63405169417085,0.5030538456601192,0.37663942563087005,93.52937876560982,66.04277955394107,1.0685527699154878,7,-0.3450012207031321,0.24499893188475852,-0.8825016021728587,-0.9725017547607493,-1.8600006103515767,3,-0.07815911359403516,1.3283609282834954,36.43999862670898,1.6206887479940018,35.810001373291016,1.1463355632263046,35.41999816894531,-0.07815911359403516
7648,2010-07-09,36.150001525878906,36.72000122070313,36.150001525878906,36.63999938964844,6047700.0,-0.015522866990071216,-1.3265395095368138,-2.130429734795018,27.746789835449817,31.61430368357166,0.2795195649264244,1.3007810099246626,0.37017579133457446,-0.029988680314104954,17.677433595001226,0.5699996948242259,-0.649774429676583,-1.0469987869262667,-3.2197690480131698,1.1257714741606364,-2.133383917469722,0.0393863436171884,0.7319751321156431,58.28221720357131,33.943454722677934,1.0863851305434529,7,0.14499855041503906,0.8149986267089844,-0.24875164031982422,-0.40250205993652344,-1.0,4,-0.07136934224491598,1.6666723180604417,36.72000122070313,1.3283609282834954,36.43999862670898,1.6206887479940018,35.810001373291016,-0.07136934224491598
7649,2010-07-12,36.22000122070313,36.27000045776367,35.79999923706055,36.02000045776367,5784500.0,0.0019363676865715718,2.1333494398738604,-0.4081666017905945,32.164989645281224,29.872949911820985,0.03792918896581199,1.1777528299485311,0.32651377804479154,-0.08926761281455953,17.623711650864898,0.470001220703125,-0.8079916033977952,-0.904999160766593,-3.108388857533022,1.298390535999836,-2.006694009149811,0.19669568761662504,0.6100006103515554,52.343798894336636,25.255713895936474,1.1016948483832163,7,-0.030000686645514918,0.7449989318847585,-0.1275014877319407,-0.3000011444091868,-0.8400001525878977,0,-0.0695748308347176,-1.3265395095368138,36.150001525878906,1.6666723180604417,36.72000122070313,1.3283609282834954,36.43999862670898,-0.0695748308347176
7650,2010-07-13,36.38000106811523,36.61000061035156,36.27000045776367,36.38000106811523,4089100.0,0.004417444561560124,-2.0908933277849133,0.0,36.0587446388399,29.088445480927536,-0.3151107591389817,0.9307981028125738,0.19573739945185054,-0.24597003663082262,16.844981214514686,0.3899993896484304,-0.9852545326589279,-0.6594993591308693,-2.837789070437424,1.5187903521756851,-1.74864421478415,0.42964549652241146,0.34000015258790484,60.86955079511392,29.56041272909564,1.0891448556532781,7,-0.48999977111815696,0.5849990844726634,-0.17875099182128196,-0.46000099182128196,-0.9700012207031179,1,-0.0659703533648972,2.1333494398738604,36.22000122070313,-1.3265395095368138,36.150001525878906,1.6666723180604417,36.72000122070313,-0.0659703533648972
7651,2010-07-14,36.25,36.40999984741211,36.02000045776367,36.34000015258789,3449800.0,-0.0035734212286531175,2.3913057900585475,-100.0,33.333359990851136,29.742858211679398,-0.3207377530800031,0.9587374938934943,0.3490569988203589,-0.1160286128508119,15.992578352284358,0.3899993896484375,-1.1090918103197467,-0.6935005187988281,-2.830860422365113,1.4438593847674568,-1.762180470581967,0.3751794329843108,0.3600006103515625,43.6892844312597,10.857827600256876,1.0686799517831416,7,-0.26999855041503906,0.7150001525878906,0.08625030517578125,-0.19499969482421875,-1.1199989318847656,2,-0.06731030694369611,-2.0908933277849133,36.38000106811523,2.1333494398738604,36.22000122070313,-1.3265395095368138,36.150001525878906,-0.06731030694369611
7652,2010-07-15,36.06999969482422,36.310001373291016,35.86000061035156,36.18000030517578,5567600.0,-0.004965525660021508,1.432418500113409,1.2222269317170347,33.97438614452135,30.355560181997358,-0.06092209702831752,1.012662604622406,0.5489918980783202,0.06342359724412461,15.355349609777585,0.4500007629394531,-1.2403514878005524,-0.7605007171630831,-2.8270104757112335,1.3060090413850673,-1.7937555964371583,0.2727541621109921,0.5400009155273438,29.347812566083043,-6.747580177172509,1.0332548792740748,7,-0.05499839782714844,0.8950004577636719,0.3300008773803711,-0.0149993896484375,-0.9300003051757741,3,-0.045467130677125156,2.3913057900585475,36.25,-2.0908933277849133,36.38000106811523,2.1333494398738604,36.22000122070313,-0.045467130677125156
7653,2010-07-16,35.540000915527344,36.08000183105469,35.43000030517578,35.91999816894531,6165200.0,-0.014693617515414759,-1.166677263074908,3.454501317797198,31.92774452901962,31.483540646918925,0.5399693159629635,1.344608038539377,1.077542236073171,0.5930600947693918,14.288041882406885,0.6500015258789062,-1.3328378339736844,-1.120999526977542,-3.011005465208491,0.7690064112534074,-2.06600249609302,-0.1759965578620637,0.9039997100830064,9.322083212103578,-29.655872598617314,0.9450029691154749,7,0.5900001525878906,1.4249992370605469,0.9049997329711914,0.5149993896484375,-0.13000106811523438,4,-0.019133378943687607,1.432418500113409,36.06999969482422,2.3913057900585475,36.25,-2.0908933277849133,36.38000106811523,-0.019133378943687607
7654,2010-07-19,35.38999938964844,35.70000076293945,35.2599983215332,35.70000076293945,4158800.0,-0.004220639336375842,1.8387128530117516,0.8157989840785431,30.177522361467254,31.88244415471383,0.7658000691252767,1.3138828534617417,1.2507575115548875,0.7415040590816631,13.227543288034427,0.44000244140625,-1.2165011044245233,-1.1135009765624986,-2.8640652187845603,0.6370632656595632,-1.988783097673526,-0.23821885545147126,0.9200019836425781,9.629692422893795,-29.282383547067724,0.8752821211110303,7,0.6550006866455078,1.5750007629394531,1.1825017929077148,0.7650012969970703,0.11999893188476562,0,-0.006781516470998561,-1.166677263074908,35.540000915527344,1.432418500113409,36.06999969482422,2.3913057900585475,36.25,-0.006781516470998561
7655,2010-07-20,35.36000061035156,35.41999816894531,35.0,35.09999847412109,5681300.0,-0.0008476626113096408,1.2105326560523622,-0.8387128530117746,33.26088182415265,31.92816944219343,0.8104844938661628,1.2014978919454222,1.3240876688732328,0.7715912106946732,13.212641333099556,0.4199981689453125,-1.100760873514929,-1.0139997482299776,-2.6958583876111604,0.6678588911512051,-1.8549290679205725,-0.1730704285393827,0.8140007019042983,25.531960943988874,-15.616894449627356,0.8409293196905919,7,0.5550003051757812,1.6049995422363281,1.2125005722045898,0.7950000762939453,-0.1100006103515625,1,0.0005656237957705201,1.8387128530117516,35.38999938964844,-1.166677263074908,35.540000915527344,1.432418500113409,36.06999969482422,0.0005656237957705201
7656,2010-07-21,35.029998779296875,35.560001373291016,34.939998626708984,35.560001373291016,4740800.0,-0.0093326308076499,1.3396215550933157,-2.0384547668651694,43.09858125773012,33.527000025257,1.0274965263353621,1.3917837373252695,1.6580507417121595,1.0972086253307864,13.35627891781539,0.6200027465820312,-0.9549292679757855,-1.2100015640258803,-2.8705916849635713,0.45058855691181066,-2.0402966244947223,-0.3797065035570384,1.0216024780273472,6.569341033251843,-35.88219464639551,0.8302950604688453,7,0.8000011444091797,1.9300003051757812,1.8162517547607422,1.2650012969970703,0.18000030517578125,2,0.010847875574001353,1.2105326560523622,35.36000061035156,1.8387128530117516,35.38999938964844,-1.166677263074908,35.540000915527344,0.010847875574001353
7657,2010-07-22,35.36000061035156,35.47999954223633,35.09000015258789,35.2400016784668,5973900.0,0.009420549316425442,1.166682561380085,-0.22641197089328258,48.81889842616575,35.868345424225446,0.5412043282005996,0.9132848426118017,1.3296400899989322,0.761184079644579,13.749179143504037,0.4500007629394531,-0.8434110515655746,-0.7559997558593778,-2.2781373189937213,0.7661378072749656,-1.517068537426546,0.005069025707790331,0.5582083312988289,36.842175709816125,-8.398145214094008,0.7610687815671713,7,0.41499900817871094,1.5999984741210938,1.7399988174438477,1.0049991607666016,0.6399993896484375,3,-0.006504511828797743,1.3396215550933157,35.029998779296875,1.2105326560523622,35.36000061035156,1.8387128530117516,35.38999938964844,-0.006504511828797743
7658,2010-07-23,35.52000045776367,35.58000183105469,35.220001220703125,35.41999816894531,4666500.0,0.0045248824844552615,2.2726579161826157,0.8333598245223639,51.2690625638404,37.99102019295424,0.31563302459119313,0.6238128357681489,1.1539418383984952,0.5940348715294306,14.076226450399629,0.3600006103515625,-0.8033197525731239,-0.4934999465942411,-1.8727648243965618,0.8857649312080795,-1.183132385495405,0.19613249230692276,0.2808232460937532,76.31581589118105,26.42439428820542,0.6896324389011613,7,0.25499916076660156,1.4399986267089844,1.5799989700317383,0.8449993133544922,0.1399993896484375,4,-0.010698228131136411,1.166682561380085,35.36000061035156,1.3396215550933157,35.029998779296875,1.2105326560523622,35.36000061035156,-0.010698228131136411
7659,2010-07-26,35.439998626708984,35.689998626708984,35.36000061035156,35.400001525878906,4392200.0,-0.0022523037731887463,-4.500015894713418,0.3999618539004387,44.9035502908834,38.97377637651463,0.3054803895209446,0.5841211242413635,1.2182815162695846,0.6642738070257508,14.681295681611115,0.3299980163574219,-0.7703210529336104,-0.47850170135497905,-1.7287705172422463,0.7717671145322882,-1.1036361092986127,0.14663270658865457,0.2575260678906304,66.66666666666666,14.237309618510508,0.6251344079436344,7,0.2350006103515625,1.5200004577636719,1.9462509155273438,1.1850013732910156,0.720001220703125,0,-0.0008464667172494167,2.2726579161826157,35.52000045776367,1.166682561380085,35.36000061035156,1.3396215550933157,35.029998779296875,-0.0008464667172494167
7660,2010-07-27,35.88999938964844,36.0,35.29999923706055,35.5,5043800.0,0.01269753894968595,1.295082172249043,9.750691463996185,42.02901595424155,39.9399603724469,-0.2473479507898162,0.016015616554540202,0.7686468507899846,0.21165825391544502,15.43648818863993,0.7000007629394531,-0.6745030625919313,0.046999168395998936,-0.990916629192526,1.0849149659845239,-0.4719587303982635,0.5659570671902614,-0.9500007629394531,89.62259737362032,41.26499745614956,0.518957898794264,7,-0.2649993896484375,1.0049991607666016,1.635000228881836,0.7350006103515625,0.17000198364257812,1,-0.010587937435987738,-4.500015894713418,35.439998626708984,2.2726579161826157,35.52000045776367,1.166682561380085,35.36000061035156,-0.010587937435987738
7661,2010-07-28,35.439998626708984,35.90999984741211,35.380001068115234,35.90999984741211,3635700.0,-0.012538332978329403,1.2553080968768262,-1.2051332211745374,32.32043820465063,39.75618837912793,0.08456377248023728,0.36999839293665815,1.1949329338381602,0.6539259988635209,16.25070415238803,0.529998779296875,-0.6359582104084893,-0.33000144958496236,-1.254020909125039,0.5940180099551142,-0.7920111793550006,0.13200828018507593,-0.4787999725341763,38.461377231703075,-4.0095301071366265,0.46200972977003973,7,0.07000160217285156,1.1000003814697266,2.1225013732910156,1.1850013732910156,0.7299995422363281,2,-0.005361135272894613,1.295082172249043,35.88999938964844,-4.500015894713418,35.439998626708984,2.2726579161826157,35.52000045776367,-0.005361135272894613
7662,2010-07-29,34.130001068115234,35.110000610351555,34.130001068115234,35.029998779296875,10673500.0,-0.03696381516241043,-1.177782298911945,1.9148837737809232,26.834880646467965,39.190314614399966,1.2185793976837545,1.6553942684772665,2.468728447026095,1.9528055979080392,15.742725932228046,1.30999755859375,-0.671982087716728,-1.5704990386962905,-2.748016394924818,-0.392981682467763,-2.159257716810558,-0.9817403605820232,1.8699989318847656,0.0,-38.799072549082666,0.5887586781142647,7,0.9349994659423828,1.9399986267089844,3.464998245239258,2.4949989318847656,1.9300003051757812,3,0.031643656096054906,1.2553080968768262,35.439998626708984,1.295082172249043,35.88999938964844,-4.500015894713418,35.439998626708984,0.031643656096054906
7663,2010-07-30,34.200000762939446,34.47999954223633,33.84000015258789,33.970001220703125,8450500.0,0.0020509725354098673,-1.612233458672957,-0.2555556968409909,26.834880646467724,38.81890997940002,1.0488043175658106,1.5673025591351646,2.3651726713522976,1.8726208171911622,15.306310773300238,0.6399993896484375,-0.6901370977787309,-1.4379993438720788,-2.791102770869479,-0.08489591687467879,-2.1145510573707753,-0.7614476303733824,1.7625992584228598,16.6666961010609,-19.575569367232177,0.676551713498699,7,0.7199993133544993,1.7249984741211009,3.394998550415046,2.424999237060554,1.750000000000007,4,0.0526315554650838,-1.177782298911945,34.130001068115234,1.2553080968768262,35.439998626708984,1.295082172249043,35.88999938964844,0.0526315554650838
7664,2010-08-02,34.34999847412109,35.029998779296875,34.310001373291016,35.029998779296875,6599000.0,0.004385897889925827,1.1176384790584435,-2.9565289502928596,26.666649127837815,38.08621745758726,0.8222351593818118,1.4050717749738837,2.21539160535157,1.7117698026648611,14.520234191081633,0.829998016357429,-0.7054007593062437,-1.234501647949223,-2.703543626732184,0.23454033083373815,-1.9690226373407,-0.499980658557746,1.5276975524902454,23.611035072258165,-9.122946451115734,0.7345209893914794,8,0.5700016021728587,1.470001220703132,3.2550010681152415,2.2750015258789134,1.990001678466804,0,0.038136868456572603,-1.612233458672957,34.200000762939446,-1.177782298911945,34.130001068115234,1.2553080968768262,35.439998626708984,0.038136868456572603
7665,2010-08-03,33.97999954223633,34.419998168945305,33.970001220703125,34.419998168945305,4589000.0,-0.010771439543542094,1.045447057905585,0.6470565135926406,25.272326990187267,36.105522538971385,1.0905811455003942,1.7190801940879936,2.5780883633599103,2.0656997761457916,14.276591308281528,0.4499969482421804,-0.6774644226265494,-1.51300048828125,-3.142144697243573,0.11614372068107315,-2.327572592762408,-0.698428383800092,1.816188649414066,6.76325653566466,-23.569373806383688,0.8145721044811607,8,0.9400005340576172,1.760000228881836,3.572500228881836,2.645000457763672,2.670001983642578,1,0.06415539536620929,1.1176384790584435,34.34999847412109,-1.612233458672957,34.200000762939446,-1.177782298911945,34.130001068115234,0.06415539536620929
7666,2010-08-04,34.61999893188477,34.700000762939446,34.0,34.0,3836500.0,0.018834590884939217,-1.2580708673528802,-1.409092879498578,35.6435546336493,34.641595450914004,0.431705593607866,0.9863084595081517,1.9404909623301236,1.4151857516733557,14.644678512460645,0.7200012207031179,-0.6122361996117647,-0.7820011138915959,-2.3916255347554483,0.8276233069722565,-1.586813324323522,0.02281109654033031,1.0979417382031187,61.41720457883745,29.681075689021732,0.8048122104319252,8,0.3000011444091726,1.0150012969970632,2.882500648498528,2.0050010681152273,2.5699996948242045,2,0.041594525876198496,1.045447057905585,33.97999954223633,1.1176384790584435,34.34999847412109,-1.612233458672957,34.200000762939446,0.041594525876198496
7667,2010-08-05,33.84999847412109,34.52000045776367,33.529998779296875,34.52000045776367,10074500.0,-0.022241492822650533,1.9552201415419301,-1.0806502224218437,34.026444717185996,32.72574902350796,1.0783912791658636,1.6129688536222488,2.715278683114434,2.1685704751555974,15.704170970477788,1.0900001525878977,-0.5948530921996564,-1.4085014343261761,-3.035022887592163,0.2180200189398107,-2.221762160959173,-0.5952407076931792,1.7928245752668062,21.333312988280774,-12.69119207927556,0.8132607266329949,8,0.9150009155273509,1.3300018310546946,3.5525007247924876,2.7750015258789134,2.790000915527351,3,0.06853766024828345,-1.2580708673528802,34.61999893188477,1.045447057905585,33.97999954223633,1.1176384790584435,34.34999847412109,0.06853766024828345
7668,2010-08-06,33.56999969482422,33.72999954223633,33.110000610351555,33.72999954223633,7683000.0,-0.008271751607638378,6.749994039529927,0.23880503538548004,33.210329246491455,31.426502240797742,1.1764050307643714,1.781087192164705,3.0028738778215924,2.4244883242254787,16.864058091080075,0.7399978637695312,-0.6292664444750855,-1.559500122070311,-3.293974381580945,0.17497413744032286,-2.426737251825628,-0.6922629923149941,1.9460538983582154,23.958308498041273,-12.6086817296103,0.867237129755316,8,0.9850006103515625,1.4000015258789062,3.395000457763672,3.0550003051757812,2.9000015258789134,4,0.07417341975283676,1.9552201415419301,33.84999847412109,-1.2580708673528802,34.61999893188477,1.045447057905585,33.97999954223633,0.07417341975283676
7669,2010-08-09,33.700000762939446,33.86999893188477,33.52000045776367,33.61999893188477,4530800.0,0.003872537065744197,-1.5000000000000508,-0.5000119209402349,34.96377074500609,30.641474995327137,0.8645451489696327,1.5311151179487368,2.8676293814259637,2.2717161466467246,17.5919089445402,0.34999847412110086,-0.7175769543775061,-1.3034990310668988,-3.0702479730201873,0.46324991088638967,-2.1868735020435466,-0.420124560090251,1.6235685916165181,37.106924274667776,-0.8205656485339361,0.8833744709766452,8,0.8099994659423899,1.270000457763679,3.232499122619636,2.924999237060554,2.9199981689453267,0,0.06676557712349895,6.749994039529927,33.56999969482422,1.9552201415419301,33.84999847412109,-1.2580708673528802,34.61999893188477,0.06676557712349895
7670,2010-08-10,33.97999954223633,34.150001525878906,33.419998168945305,33.419998168945305,5018600.0,0.008308568930502913,-1.6071484526671753,6.999856952127978,40.40219620664092,31.539448106659393,0.31862773586055226,1.1194921755780314,2.5882728697736184,1.9665909706323674,18.67574194575534,0.7300033569336009,-0.8338472100617338,-0.9035001754760756,-2.6012668388207274,0.7942664878685761,-1.7523835071484015,-0.05461684380374976,1.1664843127832825,54.716908703987166,12.293126216394263,0.8488833316723242,8,0.13000106811522727,0.9900016784667969,2.77500057220459,2.645000457763672,2.7600021362304688,1,0.06945263808547542,-1.5000000000000508,33.700000762939446,6.749994039529927,33.56999969482422,1.9552201415419301,33.84999847412109,0.06945263808547542
7671,2010-08-11,33.810001373291016,33.97999954223633,33.47999954223633,33.720001220703125,5340100.0,-0.005002889088742024,1.3256003761499633,0.1607141640724498,35.4048864102507,32.491670969301914,0.2604886038019103,1.1566196024516984,2.744539609442384,2.1126142203311957,19.517408638915594,0.5,-0.931092888885587,-0.9514984130859361,-2.5852768116453717,0.6822799854734996,-1.7683876123656574,-0.1346092138062147,1.1735638221551525,49.64544955265255,6.246477336310669,0.8168891992797188,8,0.2599983215332031,1.1599998474121094,2.9124984741210938,2.8149986267089844,2.359996795654297,2,0.08399881801931586,-1.6071484526671753,33.97999954223633,-1.5000000000000508,33.700000762939446,6.749994039529927,33.56999969482422,0.08399881801931586
7672,2010-08-12,34.43000030517578,34.439998626708984,33.509998321533196,33.610000610351555,9114400.0,0.018337737554028788,1.214296094459599,9.11109227313194,40.55457965884531,34.016081970677206,-0.3492026070562986,0.4294758251264952,2.080656919257578,1.4748762653603364,19.95607878843389,0.9300003051757884,-1.0495138735264788,-0.24949951171875284,-1.7672604186107108,1.2682613951732051,-1.0083799651647354,0.5093809417272297,0.40367972346281533,99.24824538005053,57.533956041389864,0.7588804534459798,8,-0.3600006103515625,0.5400009155273438,2.292499542236328,2.1949996948242188,1.7399978637695312,3,0.08016259939208581,1.3256003761499633,33.810001373291016,-1.6071484526671753,33.97999954223633,-1.5000000000000508,33.700000762939446,0.08016259939208581
7673,2010-08-13,34.860000610351555,35.169998168945305,34.240001678466804,34.400001525878906,7105000.0,0.012489117088713364,-1.3846101177667427,0.5609747020348026,45.261447380477264,36.08217066541492,-0.7551483575498708,-0.057003025695372855,1.6037724498477886,1.0247469981935282,19.59872904966217,0.9299964904785014,-1.0906879963215488,0.21450080871581179,-1.2516857727018333,1.680687390133457,-0.5185924819930108,0.9475940994246344,-1.75,82.28585379464286,41.92151907175351,0.7330932907088227,8,-0.720001220703125,0.055000305175788355,1.80999946594239,1.7649993896484446,0.8099975585937571,4,0.051061352499469415,1.214296094459599,34.43000030517578,1.3256003761499633,33.810001373291016,-1.6071484526671753,33.97999954223633,0.051061352499469415
7674,2010-08-16,35.150001525878906,35.15999984741211,34.5,34.77000045776367,6016300.0,0.008319016364022547,2.300018119915695,0.8260909226610181,43.79195532957496,38.13990714756911,-1.0278212446509656,-0.38567987984862384,1.2925017757255688,0.7271962721430469,19.037298546959498,0.6599998474121094,-0.9819214534933138,0.5165016174316435,-0.927794028731391,1.960797263594678,-0.20564620564987024,1.2386494405131572,-1.9988009643554747,98.85733468192005,62.050163881777436,0.7221478230815158,8,-1.0100021362304759,-0.29000091552734375,1.4799985885620117,1.4749984741210938,1.479999542236321,0,0.037553332504193015,-1.3846101177667427,34.860000610351555,1.214296094459599,34.43000030517578,1.3256003761499633,33.810001373291016,0.037553332504193015
7675,2010-08-17,35.380001068115234,35.540000915527344,34.939998626708984,35.279998779296875,4722500.0,0.006543372183554386,1.8571402621229598,0.2631631782362094,49.47737229381991,39.67699799869918,-1.1603716367400665,-0.6472911657749734,1.0233178526369358,0.49913078018026624,18.340049778000196,0.6000022888183594,-0.8657739251823529,0.7455011367797866,-0.700938615806848,2.191940889366421,0.022281260486465726,1.4687210130731074,-2.1884245544433654,92.23302229374261,53.336868993806064,0.723219876293318,8,-1.0550003051757812,-0.5200004577636719,1.1974992752075195,1.2449989318847656,0.7599983215332031,1,0.03504798830792111,2.300018119915695,35.150001525878906,-1.3846101177667427,34.860000610351555,1.214296094459599,34.43000030517578,0.03504798830792111
7676,2010-08-18,35.40999984741211,35.540000915527344,35.139999389648445,35.439998626708984,4537800.0,0.0008479021591638602,2.4782233721431033,-0.29998092695021933,64.34978959252797,43.04625854040384,-1.1918609211285869,-0.6823457596168794,0.9441652561800993,0.4766091076590797,17.84036434818908,0.40000152587889914,-0.7525879252122962,0.7564998626708999,-0.7214541669792922,2.234453892321092,0.017522847845803824,1.495476877495996,-2.1244863576660222,93.59601467998867,47.72340906044748,0.7389770148250953,8,-1.0849990844726562,-0.6499996185302734,1.017500877380371,1.4325008392333984,1.8300018310546875,2,0.037560063168198266,1.8571402621229598,35.380001068115234,2.300018119915695,35.150001525878906,-1.3846101177667427,34.860000610351555,0.037560063168198266
7677,2010-08-19,35.130001068115234,35.290000915527344,34.90999984741211,35.139999389648445,4158400.0,-0.0079073363598825,1.4516089337353104,0.33329094608365495,59.95719688615522,46.0181327225887,-0.7947789362289157,-0.44318371522717825,1.1729998074476455,0.7594989872245748,17.195235163447297,0.5,-0.5950885308163834,0.4880010604858427,-0.9702544726303302,1.9462565936020155,-0.24112670607224373,1.217128827043929,-1.7543080813378964,68.46153168988236,18.114059537161488,0.729127766558088,8,-0.6500015258789062,-0.4200000762939453,1.3424997329711914,1.7124996185302734,1.6100006103515625,3,0.029604243359218074,2.4782233721431033,35.40999984741211,1.8571402621229598,35.380001068115234,2.300018119915695,35.150001525878906,0.029604243359218074
7678,2010-08-20,35.139999389648445,35.20000076293945,34.86999893188477,34.86999893188477,3750200.0,0.0002846092009454182,-1.4444538634340167,-27.004578405169667,58.719673939588,48.6576775219867,-0.6243047763568441,-0.5092183328287874,1.0973586758762366,0.7500043681720641,16.673176646129868,0.3300018310546804,-0.5295240241038925,0.5169994354248146,-0.902475430619198,1.9364743014688273,-0.19273799759719168,1.226736868446821,-1.6777340857211058,61.53834867769573,7.4863195655421535,0.709737433022006,8,-0.6599998474121165,-0.5449981689453196,1.3500013351440359,1.7025012969970632,1.8199996948242116,4,0.029311291894907887,1.4516089337353104,35.130001068115234,2.4782233721431033,35.40999984741211,1.8571402621229598,35.380001068115234,0.029311291894907887
7679,2010-08-23,35.40999984741211,35.61999893188477,35.029998779296875,35.169998168945305,6044200.0,0.0076835646685640135,-1.2692293584712153,0.8888935983837277,66.13998498229559,51.51743183039277,-0.6998274230163872,-0.823819089924946,0.7718812298158326,0.4851165023960391,16.52634681496796,0.5900001525878977,-0.3774938317900478,0.7884998321533203,-0.6273989344865569,2.2043985987931976,0.08055044883337814,1.4964492154732625,-1.864625119020772,72.00012207031156,11.472062396742771,0.7079493833199386,8,-0.8600006103515625,-0.8549995422363281,1.1375007629394531,1.4325008392333984,1.4599990844726634,0,0.0073425112299796425,-1.4444538634340167,35.139999389648445,1.4516089337353104,35.130001068115234,2.4782233721431033,35.40999984741211,0.0073425112299796425
7680,2010-08-24,35.5099983215332,35.70000076293945,35.15999984741211,35.20000076293945,6017400.0,0.0028240179201357574,-1.7692397981141672,1.291647460859852,61.439605075028965,54.410178348701464,-0.6257793199871102,-1.005287588816799,0.6025616271727117,0.3861537309184939,16.954604452978135,0.5400009155273438,-0.17939790990914872,0.9074983596801758,-0.4455312073796307,2.2605279267399823,0.23098357615027254,1.584013143210079,-1.8401461409322621,77.10819009100082,16.00304712848417,0.6765147835299017,8,-0.904998779296875,-0.9549980163574219,0.9950017929077148,1.3325023651123047,1.0300025939941406,1,0.03154048998934633,-1.2692293584712153,35.40999984741211,-1.4444538634340167,35.139999389648445,1.4516089337353104,35.130001068115234,0.03154048998934633
7681,2010-08-25,35.25,35.58000183105469,35.189998626708984,35.29999923706055,4144000.0,-0.007321834238880887,-3.5882194547290474,-0.1612891317188423,70.71014532009713,57.760796755507215,-0.1564930478437887,-0.8013383548802366,0.7862093957305873,0.6499975296613627,17.406005665895808,0.3900032043457031,0.009236934532175667,0.6569999694824205,-0.673755265729838,1.987755204694679,-0.008377648123705228,1.3223775870885461,-1.4177359328119792,45.78316021693124,-19.512096444227687,0.6653776176061287,8,-0.279998779296875,-0.6949996948242188,1.1900005340576172,1.5925006866455078,1.7000007629394531,2,0.02524820963541674,-1.7692397981141672,35.5099983215332,-1.2692293584712153,35.40999984741211,-1.4444538634340167,35.139999389648445,0.02524820963541674
7682,2010-08-26,35.209999084472656,35.40999984741211,34.939998626708984,35.25,5533500.0,-0.001134777745456561,1.6111134658585173,0.8000305180437934,76.11470849076088,61.188936878872056,0.0064662584012040725,-0.712825062192401,0.7426625757082661,0.6962848923178413,16.204200295901916,0.470001220703125,0.15250372146068258,0.5629991531372056,-0.7762716707651904,1.9022699770396017,-0.10663625881399241,1.2326345650884036,-1.22831608162452,40.963783435977064,-28.339212867894048,0.6696354119511969,8,-0.10999870300292969,-0.654998779296875,1.1850004196166992,1.6325016021728516,1.7800025939941406,3,0.05765415071792357,-3.5882194547290474,35.25,-1.7692397981141672,35.5099983215332,-1.2692293584712153,35.40999984741211,0.05765415071792357
7683,2010-08-27,36.0,36.02000045776367,35.310001373291016,35.33000183105469,4907800.0,0.02243683431039134,1.0,-16.749570856379936,80.26321469264016,65.24129903032375,-0.675897767432609,-1.4346136858123373,-0.14277147249696043,-0.07973814080366992,14.949612831834202,0.8100013732910156,0.3747003686637953,1.2630001068115249,-0.1871266521074162,2.713126865730466,0.5379367273520543,1.9880634862709954,-1.8808515763445612,98.14810890235805,23.74919852183359,0.7250633794594692,8,-0.5550003051757812,-1.4349994659423828,0.36749935150146484,0.9599990844726562,1.220001220703132,4,0.020555602179633148,1.6111134658585173,35.209999084472656,-3.5882194547290474,35.25,-1.7692397981141672,35.5099983215332,0.020555602179633148
7684,2010-08-30,35.65999984741211,36.20000076293945,35.65999984741211,35.88999938964844,4006100.0,-0.009444448682996986,-3.695669480702569,-0.3432838370265777,71.7617015557273,67.71733561498013,-0.28602508858769227,-1.0450180894883232,0.10844986102475218,0.27216515771718264,14.640894299021454,0.5400009155273438,0.5300222150625871,0.8574998855590792,-0.6366976507136073,2.3516974218317657,0.1104011174227395,1.6045986536954189,-1.3507662203458466,57.14285714285714,-18.930019826059095,0.7470987681363425,8,-0.125,-1.0049991607666016,0.7074995040893555,1.2999992370605469,1.6399993896484375,0,0.03645539098775097,1.0,36.0,1.6111134658585173,35.209999084472656,-3.5882194547290474,35.25,0.03645539098775097
7685,2010-08-31,36.15999984741211,36.20000076293945,35.540000915527344,35.61000061035156,4945700.0,0.014021312454836954,1.095234058528256,-2.3913057900585475,78.042975940975,69.23880076480758,-0.7417495873830404,-1.4475401360468894,-0.45732896291954717,-0.21817250505875307,13.886564311784966,0.6599998474121094,0.6448985128907054,1.248499870300293,-0.3097483870748974,2.8067481276754833,0.46937574161269424,2.0276239989878917,-1.6238741640410623,96.82532954689951,16.69038974881228,0.7791241286875964,8,-0.625,-1.5049991607666016,0.1574993133544922,0.7999992370605469,1.0200004577636719,1,0.019634930516280846,-3.695669480702569,35.65999984741211,1.0,36.0,1.6111134658585173,35.209999084472656,0.019634930516280846
7686,2010-09-01,36.060001373291016,36.4900016784668,35.9900016784668,36.40999984741211,4776300.0,-0.002765444539354678,-1.040825223822499,-0.6363617447755915,72.20713318303194,70.59990479779388,-0.6032949629044921,-1.300822734324825,-0.4178903654298125,-0.1053226491094108,13.674150540465762,0.5,0.7543215838439536,1.0765012741088853,-0.5563235945905092,2.7093261428082798,0.2600888397591845,1.892913708458586,-1.3242106803717633,72.25809944773137,-5.2336244727064525,0.8164124343496988,9,-0.3800010681152344,-1.260000228881836,0.1999979019165039,0.8999977111816406,0.9199981689453125,2,0.013311134885087839,1.095234058528256,36.15999984741211,-3.695669480702569,35.65999984741211,1.0,36.0,0.013311134885087839
7687,2010-09-02,36.16999816894531,36.310001373291016,36.0,36.11999893188477,3402700.0,0.0030503824588250517,-1.1379618789544994,-0.14285558583104238,69.5522558017719,71.8035250047032,-0.6149194477012259,-1.2944672750811321,-0.5926084429834049,-0.204252708527477,12.962819360045122,0.3100013732910156,0.8132939355015196,1.070498085021974,-0.5528764252330163,2.6938725952769644,0.2588108298944789,1.8821853401494693,-1.1886179380494042,72.88106552872337,-3.838822461819646,0.8116872551274955,9,-0.4549980163574219,-1.3699970245361328,-0.14499855041503906,0.7900009155273438,0.410003662109375,3,0.02156490554273316,-1.040825223822499,36.060001373291016,1.095234058528256,36.15999984741211,-3.695669480702569,35.65999984741211,0.02156490554273316
7688,2010-09-03,36.060001373291016,36.33000183105469,35.81999969482422,36.33000183105469,4759100.0,-0.0030411059226631565,2.777787196767403,-5.400091554132148,64.35337000432014,71.60501222937259,-0.4030850118730669,-1.0417733317159161,-0.541241260779131,-0.08523334956532835,11.69202589250609,0.5100021362304688,0.787291734783274,0.8360012054443331,-0.6712495976493429,2.343252008538009,0.08237580389749866,1.5896266069911675,-0.8674141397351818,54.736846332071146,-18.390381708631075,0.7536254015468365,9,-0.345001220703125,-1.260000228881836,-0.49250125885009766,0.4949989318847656,0.7999992370605469,4,0.02579035689845033,-1.1379618789544994,36.16999816894531,-1.040825223822499,36.060001373291016,1.095234058528256,36.15999984741211,0.02579035689845033
7689,2010-09-07,35.95000076293945,36.16999816894531,35.84000015258789,35.9900016784668,2767400.0,-0.003050488246321481,-1.5384254232811996,0.14815128781135647,59.34429469092074,71.37219996447169,-0.23292433449698535,-0.7953432039425152,-0.48494258910687194,0.0353175211445631,10.585955816972566,0.3299980163574219,0.8040908292836662,0.6135005950927734,-0.7431556154168817,1.9701568056024286,-0.06482751016205412,1.291828700347601,-0.5757755070960826,43.157844015146345,-26.414458841210752,0.6783281052548276,9,-0.2350006103515625,-1.1499996185302734,-0.527501106262207,0.45999908447265625,1.529998779296875,1,0.03532685482090203,2.777787196767403,36.060001373291016,-1.1379618789544994,36.16999816894531,-1.040825223822499,36.060001373291016,0.03532685482090203
7690,2010-09-08,36.34000015258789,36.47000122070313,36.040000915527344,36.040000915527344,3557900.0,0.010848383348310842,-1.8666759915059665,-7.499809269502194,63.63641448560703,70.58622987175056,-0.5507206389007919,-1.053484610239451,-0.9271536276336292,-0.3384833776688154,10.029875913081593,0.520000457763679,0.8439415501969805,0.8854999542236328,-0.3819790585576541,2.1529789670049198,0.2517604478329929,1.5192394606142727,-0.8095661975772401,77.61177883931062,10.620680237418966,0.6337395063906429,9,-0.625,-1.539999008178711,-0.9700002670288086,0.06999969482421875,0.9099998474121094,2,0.026417145856954205,-1.5384254232811996,35.95000076293945,2.777787196767403,36.060001373291016,-1.1379618789544994,36.16999816894531,0.026417145856954205
7691,2010-09-09,36.650001525878906,36.7400016784668,36.38999938964844,36.52999877929688,3244600.0,0.00853058260840256,1.3333248563145312,0.40001017255188814,72.09308772828639,70.1393831203645,-0.7166061838438296,-1.2014079447378947,-1.2707219373065968,-0.6311973650364777,9.569956317895203,0.40000152587890625,0.8369829895484671,1.0535013198852567,-0.06593993851879532,2.172942578289309,0.4937806906832307,1.6132219490872828,-0.9852280895843961,90.21739581130558,22.445159262639606,0.5597206292020267,9,-0.625,-1.7250003814697266,-1.3200016021728516,-0.24000167846679688,0.6299972534179759,3,0.014461084781200784,-1.8666759915059665,36.34000015258789,-1.5384254232811996,35.95000076293945,2.777787196767403,36.060001373291016,0.014461084781200784
7692,2010-09-10,37.18999862670898,37.20000076293945,36.34000015258789,36.34000015258789,4712100.0,0.014733890268702199,-1.0235344804372997,7.083158497044037,75.81869667697686,69.6455477852908,-1.0574008666007515,-1.6063915717576691,-1.7942148729905298,-1.1520285640103154,10.02079686150585,0.8600006103515625,0.8746016807204953,1.455498504638662,0.26341124769435,2.647585761582974,0.8594548761665024,2.0515421331108215,-1.3531886716668993,99.27520808051717,29.445645359589165,0.5960436284721575,9,-0.8199977874755788,-2.0349979400634695,-1.9124984741210866,-0.7799987792968679,0.2200012207031321,4,-0.0056466548057851895,1.3333248563145312,36.650001525878906,-1.8666759915059665,36.34000015258789,-1.5384254232811996,35.95000076293945,-0.0056466548057851895
7693,2010-09-13,36.63999938964844,37.29999923706055,36.310001373291016,37.29999923706055,4004200.0,-0.014788901784619668,1.999994220154322,-0.7764718026047762,64.47062181528024,68.83542781413001,-0.4549091330054864,-0.9657145513036554,-1.2315055851999261,-0.5869847633425422,11.48382903785134,0.9899978637695312,0.8941489481195859,0.8164993286132827,-0.3664365266282559,1.9994351838548212,0.2250314009925134,1.407967256234052,-0.5578150891848352,54.79450265200011,-14.150757924946213,0.59146792762077,9,-0.2199993133544922,-1.4349994659423828,-1.6674995422363281,-0.38500022888183594,0.470001220703125,0,-0.00163748798016361,-1.0235344804372997,37.18999862670898,1.3333248563145312,36.650001525878906,-1.8666759915059665,36.34000015258789,-0.00163748798016361
7694,2010-09-14,36.47000122070313,36.65999984741211,36.310001373291016,36.65999984741211,3787500.0,-0.004639688094354444,2.6842210934206037,0.2878767736901317,61.111174885801745,66.95411658577743,-0.1764888257997299,-0.7291381548619214,-1.0495434841296927,-0.4009416384745137,13.025925290958327,0.34999847412109375,0.90525587395787,0.5805011749267663,-0.5914603289814906,1.7524626788350233,-0.0054795770273656785,1.1664819268808984,0.8299980163574148,34.12705380849645,-32.39000068823575,0.585980751954129,9,0.08999824523925071,-1.1100025177002024,-1.707500457763679,-0.4250011444091868,0.6999969482421804,1,0.010693703772815866,1.999994220154322,36.63999938964844,-1.0235344804372997,37.18999862670898,1.3333248563145312,36.650001525878906,0.010693703772815866
7695,2010-09-15,36.61999893188477,36.75,36.31999969482422,36.5099983215332,3073900.0,0.0041129066674252535,1.324308720127018,-0.5789547653944815,66.27081893001522,66.29452611322003,-0.2842674248991486,-0.8237070803724933,-1.198160498844068,-0.5356954607924678,14.196874322346934,0.43000030517578125,0.8233184611164575,0.668498992919929,-0.5210391811374677,1.8580371669773257,0.07372990589123418,1.2632680799486238,0.6800003051757741,31.31295227379639,-36.26421429999706,0.5947690870286974,9,-0.05999946594238992,-1.260000228881843,-1.8799982070922923,-0.5749988555908274,0.5,2,0.02348445208726524,2.6842210934206037,36.47000122070313,1.999994220154322,36.63999938964844,-1.0235344804372997,37.18999862670898,0.02348445208726524
7696,2010-09-16,36.7400016784668,36.77999877929688,36.5099983215332,36.68000030517578,3656700.0,0.003276972967837466,2.8572713152944047,0.5454640033291366,67.83224182928089,66.10341344960992,-0.3326499784928103,-0.8842990221022049,-1.3356694413371102,-0.6394421047362542,15.444115761771048,0.270000457763679,0.8101363918106017,0.7220016479492202,-0.48859389677721765,1.932597192675658,0.11670387558600481,1.3272994203124355,0.5401976013183614,43.43446798344649,-26.372739507537638,0.6052977723632182,9,-0.18000221252441406,-1.3500022888183594,-2.200000762939453,-0.6950016021728516,0.55999755859375,3,0.013881281933422196,1.324308720127018,36.61999893188477,2.6842210934206037,36.47000122070313,1.999994220154322,36.63999938964844,0.013881281933422196
7697,2010-09-17,36.16999816894531,36.88999938964844,36.15999984741211,36.88999938964844,8469000.0,-0.015514520508461582,1.0277730682829653,-11.999745692669592,52.08843366537823,64.74064274528303,0.2652470969577507,-0.2449451088421455,-0.7991832596772497,-0.047230730113618336,16.795309081834066,0.7299995422363281,0.7051207691874524,0.09999828338622763,-1.0371082986386781,1.2371048654111334,-0.4685550076262288,0.6685515743986841,1.0907971527099605,0.8770462180937211,-62.64588389084182,0.5685532910124538,9,0.40000152587890625,-0.7649993896484375,-1.6499977111816406,-0.12499809265136719,1.3300018310546875,4,0.03068843424229395,2.8572713152944047,36.7400016784668,1.324308720127018,36.61999893188477,2.6842210934206037,36.47000122070313,0.03068843424229395
7698,2010-09-20,36.16999816894531,36.5,36.099998474121094,36.33000183105469,7427600.0,0.0,-1.6666497126290627,0.22222693171703473,56.83645344883134,64.4619937183842,0.31568909107762977,-0.1726769334316245,-0.8150160370435771,-0.03142378771792664,18.2291319891391,0.40000152587890625,0.6502628581763545,0.04849834442138956,-1.0011991468106274,1.0981958356534065,-0.47635040119462246,0.5733470900374016,1.0467653337402325,8.860710595188658,-53.17787809457753,0.5248487456160094,9,0.5000019073486328,-0.3999977111816406,-1.6499977111816406,-0.12499809265136719,1.220001220703125,0,0.03428260274371353,1.0277730682829653,36.16999816894531,2.8572713152944047,36.7400016784668,1.324308720127018,36.61999893188477,0.03428260274371353
7699,2010-09-21,35.66999816894531,36.11999893188477,35.52000045776367,36.0099983215332,9911700.0,-0.013823611426922566,1.1428464383757313,2.1249523173755485,43.431598647978305,62.21701418086992,0.8624942969312741,0.3665957635903183,-0.33924194030440447,0.474530777962336,18.71725657370327,0.6499977111816406,0.5934805121637652,-0.4645015716552763,-1.483076373798923,0.5540732304883704,-0.9737889727270996,0.044785829416547074,1.4797594320263627,10.948746578603709,-44.76085605997298,0.5092874010718251,9,0.7400016784667969,0.23000144958496094,-1.1424980163574219,0.3750019073486328,1.5,1,0.04037012938957574,-1.6666497126290627,36.16999816894531,1.0277730682829653,36.16999816894531,2.8572713152944047,36.7400016784668,0.04037012938957574
7700,2010-09-22,36.63000106811523,37.13999938964844,35.970001220703125,36.27000045776367,8749100.0,0.026913455241096784,-1.4374985098824595,-1.0588248493756032,56.2091519563844,60.45213242843636,-0.05816229411872342,-0.5324986048221021,-1.3179729732742729,-0.47363523608945,19.621400509813533,1.470001220703125,0.5931053274066969,0.43950119018553835,-0.5574308104996675,1.4364331908707442,-0.05896481015706456,0.9379671905281413,-1.1100006103515554,68.51860137093672,14.286674787440589,0.49846600034260125,9,-0.2200012207031179,-0.545001983642571,-2.1300010681152273,-0.585000991821282,0.80999755859375,2,0.014741935164728437,1.1428464383757313,35.66999816894531,-1.6666497126290627,36.16999816894531,1.0277730682829653,36.16999816894531,0.014741935164728437
7701,2010-09-23,36.13999938964844,37.43000030517578,36.099998474121094,36.459999084472656,3776200.0,-0.013377058809133202,-5.649983787598466,-0.8888865341415002,49.69820148965043,57.54985518540009,0.3932411771974955,0.02908975585059892,-0.8485884602943159,0.022999273474255233,20.689196698014094,1.3300018310546875,0.6135570596497502,-0.09500045776367472,-0.9893457401622285,0.7993448246348791,-0.5421730989629552,0.35217218343560575,-0.6199989318847656,32.460679655279165,-18.610355992021226,0.4471726411992783,9,0.33500099182128906,0.010000228881835938,-1.5474987030029297,-0.09499931335449219,1.4200019836425781,3,0.027116755915525426,-1.4374985098824595,36.63000106811523,1.1428464383757313,35.66999816894531,-1.6666497126290627,36.16999816894531,0.027116755915525426
7702,2010-09-24,37.2400016784668,37.36000061035156,36.5,36.5,7420600.0,0.03043725255660723,-1.3243207019027048,-2.3125074505877024,59.89932026779665,57.04193279123525,-0.781058955701333,-0.9602653809992603,-1.9510480375511179,-1.0647845848415614,22.241425663797866,1.220001220703125,0.6123551227699835,0.9035017013549833,0.03867307342416382,1.7683303292858028,0.47108738738957356,1.335916015320393,-1.6436012268066378,90.05242712629446,37.81565581961018,0.4324143139654098,9,-0.7650012969970703,-1.0900020599365234,-2.6975011825561523,-1.1950016021728516,-0.10000228881835938,4,0.0016111051527809561,-5.649983787598466,36.13999938964844,-1.4374985098824595,36.63000106811523,1.1428464383757313,35.66999816894531,0.0016111051527809561
7703,2010-09-27,36.7400016784668,37.22999954223633,36.58000183105469,37.040000915527344,6488700.0,-0.013426422595708809,-1.0967704225092136,-0.4054034548706872,56.2204736708046,56.498521545124454,-0.2965692835755931,-0.4237074800649623,-1.4422799748090114,-0.5630936629032135,23.029845362393853,0.6599998474121094,0.5393224785960484,0.3665016174316378,-0.5010250427034961,1.2340282775667717,-0.06726171263592562,0.8002649474992012,-1.070257232666016,63.874414563756375,10.05592115518266,0.4337633300675665,9,-0.2650012969970703,-0.5900020599365234,-2.1450014114379883,-0.6950016021728516,0.15999984741210938,0,0.020685854295391604,-1.3243207019027048,37.2400016784668,-5.649983787598466,36.13999938964844,-1.4374985098824595,36.63000106811523,0.020685854295391604
7704,2010-09-28,36.959999084472656,36.97000122070313,36.310001373291016,36.810001373291016,4006600.0,0.005987953074449548,6.764613485918878,-0.4999936421550551,55.016169244054694,55.24800491335106,-0.49143011651020885,-0.5705721057444393,-1.6459364131782195,-0.7670106491341144,23.431875114281876,0.6599998474121165,0.392052969672811,0.5214990615844712,-0.3151937453455318,1.3581918685144743,0.10315265811946972,0.9398454650494728,-1.2198444042968788,67.80811538160062,16.29708849392702,0.4183464034650009,9,-0.4849987030029297,-0.7749996185302734,-2.4224987030029297,-0.9149990081787109,-0.22999954223632812,1,0.011634207679307895,-1.0967704225092136,36.7400016784668,-1.3243207019027048,37.2400016784668,-5.649983787598466,36.13999938964844,0.011634207679307895
7705,2010-09-29,36.86999893188477,37.0,36.59000015258789,36.91999816894531,3037400.0,-0.002435069123843503,2.904706544840239,-0.33333333333328596,51.84561492441982,53.47171303503316,-0.4048079947427752,-0.4476021089293809,-1.5393370889562377,-0.6513904956074796,24.086065232064836,0.4099998474121094,0.32847897572536056,0.3959989547729563,-0.451124298333184,1.2431222078790967,-0.027562671780117398,0.81956058132603,-1.0622504267089923,57.894691554903424,10.813804769131885,0.42356162655307084,9,-0.39499855041504617,-0.6849994659423899,-2.3174991607666087,-0.8249988555908274,-0.3899993896484446,2,0.008136676044248725,6.764613485918878,36.959999084472656,-1.0967704225092136,36.7400016784668,-1.3243207019027048,37.2400016784668,0.008136676044248725
7706,2010-09-30,36.540000915527344,37.209999084472656,36.27999877929688,37.0099983215332,5427200.0,-0.008950312609639077,1.1379343608181716,9.400091554132716,44.347849739506124,52.6116481543807,-0.11863982680141305,-0.08411241827552374,-1.185593694793539,-0.3154741964791654,24.17376818325235,0.9300003051757741,0.2843137276706358,0.04200096130371378,-0.7826362323066149,0.8666381549140425,-0.3703176355014506,0.45431955810887814,-0.6673623383515661,24.07423105723399,-15.726775232563181,0.412318596805163,9,-0.06500053405761719,-0.35500144958496094,-1.960000991821289,-0.49500083923339844,-0.010002136230461645,3,0.02463047861608536,2.904706544840239,36.86999893188477,6.764613485918878,36.959999084472656,-1.0967704225092136,36.7400016784668,0.02463047861608536
7707,2010-10-01,36.95000076293945,36.959999084472656,36.52000045776367,36.86000061035156,3588700.0,0.011220575729046667,7.000208080457777,-0.19149074322075857,52.762933411485854,52.15903481689787,-0.4541158105048524,-0.4560628178244315,-1.5772329250927513,-0.7202251375616697,24.26621071090101,0.4399986267089844,0.21132740276623707,0.4130006790161147,-0.4200564982416637,1.246057856273893,-0.0035279096127780463,0.8295292676450075,-1.015067716643678,70.52646795456074,31.274455373025887,0.41652858862889025,10,-0.47500038146972656,-0.7650012969970703,-2.1875,-0.9050006866455078,-0.24000167846679688,4,0.016508811847262272,1.1379343608181716,36.540000915527344,2.904706544840239,36.86999893188477,6.764613485918878,36.959999084472656,0.016508811847262272
7708,2010-10-04,36.9900016784668,37.16999816894531,36.72999954223633,36.81999969482422,3180500.0,0.0010825687334616863,-1.5142614249435973,1.888907726868139,54.74452351500221,53.41602646878941,-0.40852797405850083,-0.44566769035904485,-1.6031879156798468,-0.7641917284342412,24.828325751240325,0.4399986267089844,0.11690523879950376,0.4065015792846651,-0.4182296859215455,1.2312328444908758,-0.005864053318440199,0.8188672118877705,-0.9952659418158234,76.34437270810585,34.93861965529402,0.41236563260310527,10,-0.29000091552734375,-0.6200008392333984,-2.162501335144043,-0.9450016021728516,-0.8200035095214844,0,0.004055087979867755,7.000208080457777,36.95000076293945,1.1379343608181716,36.540000915527344,2.904706544840239,36.86999893188477,0.004055087979867755
7709,2010-10-05,37.22000122070313,37.400001525878906,37.11999893188477,37.27999877929688,3540700.0,0.006217884071365809,-1.1538484110448703,-0.3529226971838887,55.395695299491,53.32564239580126,-0.44202074356697807,-0.6067520848293313,-1.8136002289379647,-0.9962210696501401,25.539550552727984,0.4099998474121094,0.15554606274302785,0.5730010986328224,-0.24186474045490058,1.3878669377205455,0.16556817908896448,0.9804340181766804,-1.1678549013111663,83.92858359275534,39.542322832589946,0.4074329195438606,10,-0.4550018310546946,-0.7450008392334055,-2.215001106262214,-1.1750011444091868,-1.1200027465820384,1,-0.00859751972942524,-1.5142614249435973,36.9900016784668,7.000208080457777,36.95000076293945,1.1379343608181716,36.540000915527344,-0.00859751972942524
7710,2010-10-06,37.29999923706055,37.29999923706055,36.86000061035156,36.9900016784668,4750400.0,0.0021493286870961636,1.8387231738531207,-5.1668362156663274,55.072437727879624,53.9227797556045,-0.46598855143120943,-0.6441686388191243,-1.8871846752375774,-1.0722956215443915,25.659200845448837,0.4399986267089844,0.18078003449159752,0.604999160766603,-0.24601992436036113,1.456018245893567,0.17948961820312093,1.030508703330085,-1.1927387582372262,91.07124610867767,44.64105478442658,0.42550954256348156,10,-0.45999908447265625,-0.8249988555908203,-2.2049989700317383,-1.2549991607666016,-0.7099990844726562,2,-0.015281493471396068,-1.1538484110448703,37.22000122070313,-1.5142614249435973,36.9900016784668,7.000208080457777,36.95000076293945,-0.015281493471396068
7711,2010-10-07,37.18000030517578,37.43000030517578,37.060001373291016,37.400001525878906,3073300.0,-0.0032171296069501976,1.6428610354223434,-0.7096869462492617,59.96057393515769,53.92958571864462,-0.20445163506623487,-0.5084986586775031,-1.7475272483564908,-0.9583720096392625,25.494181992302323,0.3699989318847656,0.312199599030933,0.45850028991699077,-0.4192077855916665,1.336208365425648,0.01964625216266569,0.8973543276713158,-1.0198302332983644,72.52746792090579,19.495087681560932,0.4388540377543283,10,-0.3250007629394531,-0.7049999237060547,-2.0850000381469727,-1.135000228881836,-0.8400001525878906,3,-0.018827346885255558,1.8387231738531207,37.29999923706055,-1.1538484110448703,37.22000122070313,-1.5142614249435973,36.9900016784668,-0.018827346885255558
7712,2010-10-08,36.97999954223633,37.2599983215332,36.63999938964844,37.2599983215332,5020200.0,-0.005379256624471029,3.42858310626703,1.2727146622277707,57.685021849454856,54.0923132940502,-0.05052385921462843,-0.3426025721806596,-1.4875551032448797,-0.76407448778928,24.457424517099106,0.6199989318847656,0.30902951625366626,0.26899948120117045,-0.5899338276927182,1.127932790095059,-0.1604671732457703,0.6984661356481112,-0.7690362610269759,43.03794412199291,-14.938184887614902,0.4294666544469433,10,-0.125,-0.5049991607666016,-1.7399988174438477,-1.0,-1.1199989318847656,4,-0.012168760641153686,1.6428610354223434,37.18000030517578,1.8387231738531207,37.29999923706055,-1.1538484110448703,37.22000122070313,-0.012168760641153686
7713,2010-10-11,36.58000183105469,37.18000030517578,36.45000076293945,37.08000183105469,4853600.0,-0.010816595893268888,1.0857220708446866,1.7857220708446866,58.800812228285764,54.51282918118699,0.36251322772069017,0.055516148355316375,-1.0332541828949786,-0.37088654507938656,23.12391250448943,0.7299995422363281,0.3745286212907004,-0.12799835205078125,-0.9883936093138743,0.7323969052123118,-0.5581959806823278,0.3021992765807653,-0.32027706888667495,13.265421310154496,-48.56666958782384,0.4301976286315483,10,0.2749977111816406,-0.10500144958496094,-1.3225011825561523,-0.9550018310546875,-1.0100021362304688,0,0.0035537793031932274,3.42858310626703,36.97999954223633,1.6428610354223434,37.18000030517578,1.8387231738531207,37.29999923706055,0.0035537793031932274
7714,2010-10-12,36.86000061035156,36.95000076293945,36.47999954223633,36.599998474121094,4171700.0,0.007654422232947322,1.1363573311138855,-0.5200042724609375,52.56124551305206,54.592343691035026,0.07469267899804777,-0.20423816525600103,-1.2594121425854041,-0.6399293406028903,21.71833584570723,0.470001220703125,0.29027301737323796,0.13250045776366903,-0.7228462729781668,0.9878471885055049,-0.29517290760725245,0.5601738231345905,-0.5534648264632409,41.836738665867394,-18.358505319593597,0.42767336537091805,10,-0.005001068115234375,-0.38500022888183594,-1.6024999618530273,-1.3000011444091797,-1.7600021362304759,1,-0.018719545034746266,1.0857220708446866,36.58000183105469,3.42858310626703,36.97999954223633,1.6428610354223434,37.18000030517578,-0.018719545034746266
7715,2010-10-13,37.47999954223633,37.52000045776367,37.0,37.0,5716400.0,0.01682037226311528,-1.1666706403134413,1.8461369171630624,64.50219345505708,56.831715214985124,-0.5025237758975791,-0.797386972786029,-1.8053277356670705,-1.2468525492784863,20.462694387014068,0.6599998474121094,0.2808581539313124,0.7094993591308594,-0.20734929485327314,1.6263480131149919,0.2510750321387931,1.1679236861229256,-1.1285251774965062,96.26159561345341,31.21317358835367,0.4584243269920646,10,-0.4949989318847656,-0.9599990844726562,-2.222498893737793,-1.9200000762939453,-2.1699981689453125,2,-0.036819666087778535,1.1363573311138855,36.86000061035156,1.0857220708446866,36.58000183105469,3.42858310626703,36.97999954223633,-0.036819666087778535
7716,2010-10-14,37.25,37.540000915527344,37.02999877929688,37.38000106811523,3886400.0,-0.006136594051372457,1.26667231806041,-0.27083581686255265,50.13331136061003,56.53953498711003,-0.1801658772408956,-0.5557122590966728,-1.5230222812686236,-1.0037844242900604,19.112763125924634,0.5100021362304616,0.26104811756104596,0.4539999008178697,-0.487319375987191,1.3953191776229303,-0.01665973758466066,0.9246595392204,-0.8284140696787503,73.39441514399606,11.033413640377688,0.47065963840252917,10,-0.25499916076660156,-0.7199993133544922,-1.9924993515014648,-1.7950000762939453,-2.1399993896484446,3,-0.01771811670904988,-1.1666706403134413,37.47999954223633,1.1363573311138855,36.86000061035156,1.0857220708446866,36.58000183105469,-0.01771811670904988
7717,2010-10-15,37.27999877929688,37.43999862670898,37.099998474121094,37.38999938964844,3471600.0,0.0008053363569633376,2.2381108083561916,0.8461515889550666,58.23169490677806,56.92699847508512,-0.17705046776172395,-0.5252169279783274,-1.4744649113633201,-1.0148190268745552,18.557465451729737,0.3400001525878835,0.2744642321988451,0.42849864959717365,-0.48797751337378514,1.3449748125681324,-0.029739431888309298,0.8867367310826566,-0.7689396501591474,76.14659634559118,13.399654665593772,0.4582380814854797,10,-0.28499794006348367,-0.7499980926513743,-1.8049974441528391,-1.904998779296882,-1.9799995422363352,4,-0.025214556263102983,1.26667231806041,37.25,-1.1666706403134413,37.47999954223633,1.1363573311138855,36.86000061035156,-0.025214556263102983
7718,2010-10-18,37.40999984741211,37.43999862670898,37.06999969482422,37.27000045776367,3254600.0,0.003487153228862727,2.700045777065882,-1.2727146622278531,57.053323399945235,57.1111793751356,-0.26955622410847724,-0.5876880938149043,-1.5137529703292714,-1.1219534958995894,18.090480780723407,0.3699989318847585,0.37481187690662665,0.4964996337890639,-0.39323805093535213,1.38623731851348,0.051630791426859446,0.9413684761512684,-0.8166253753632091,87.73576418003908,24.570318269087224,0.44486884236220753,10,-0.41499900817871094,-0.8799991607666016,-1.6474990844726562,-2.1399993896484375,-2.4199981689453054,0,-0.041432751761098174,2.2381108083561916,37.27999877929688,1.26667231806041,37.25,-1.1666706403134413,37.47999954223633,-0.041432751761098174
7719,2010-10-19,37.11000061035156,37.36000061035156,36.900001525878906,37.18999862670898,3839400.0,-0.008019225829569154,1.190461485363439,-0.5714168937329193,53.52944674386578,56.9397359324674,0.014749576885947135,-0.1836941665975047,-1.1288473999016873,-0.8077852235539211,18.71472262809351,0.5099983215332031,0.3827507063850959,0.12450027465820312,-0.5481053688417816,0.7971059181581879,-0.2118025470917857,0.46080309640819195,-0.4408960228243899,32.812388241184465,-29.738377837352196,0.33630282174999204,10,-0.11499977111816406,-0.5799999237060547,-1.2975006103515625,-1.9050006866455078,-1.8699989318847656,1,-0.041498272438663664,2.700045777065882,37.40999984741211,2.2381108083561916,37.27999877929688,1.26667231806041,37.25,-0.041498272438663664
7720,2010-10-20,37.16999816894531,37.4900016784668,37.13000106811523,37.16999816894531,2819300.0,0.0016167490597402967,-8.000667620408688,-0.0,60.0638872503376,56.95121518970961,-0.0733404447507624,-0.21203328796102738,-1.110517442146417,-0.851763824118521,18.032941193599346,0.3800010681152344,0.3772876204729343,0.15749797821045064,-0.49816111938026353,0.8131570758011648,-0.17033157058490644,0.4853275270058077,-0.4312218751781245,42.18701571179935,-24.188516058858994,0.32782954879535703,10,-0.17499732971191406,-0.6399974822998047,-1.2099990844726562,-1.9649982452392578,-2.059997558593757,2,-0.05569006717233749,1.190461485363439,37.11000061035156,2.700045777065882,37.40999984741211,2.2381108083561916,37.27999877929688,-0.05569006717233749
7721,2010-10-21,37.11999893188477,37.5099983215332,36.95000076293945,36.95000076293945,4049800.0,-0.0013451503772823337,-5.588277533435059,100.0,53.0685711767494,56.43827622607567,-0.036595919998077875,-0.08943594384987108,-0.975676352973899,-0.7920210699852177,16.839337202180058,0.55999755859375,0.3479632236327035,0.05849876403809162,-0.4533092642235772,0.5703067922997604,-0.1974052500927428,0.31440277816892603,-0.31712466837677056,36.0653379777007,-28.554735357052216,0.2559040141308328,10,-0.12499809265137429,-0.5899982452392649,-1.1599998474121165,-1.914999008178718,-1.6699981689453196,3,-0.04876071149449934,-8.000667620408688,37.16999816894531,1.190461485363439,37.11000061035156,2.700045777065882,37.40999984741211,-0.04876071149449934
7722,2010-10-22,37.29999923706055,37.38999938964844,37.11999893188477,37.13000106811523,2395800.0,0.004849146291897144,-1.8420735624800606,1.0,55.32643975900458,56.05223484059998,-0.18598948009108796,-0.27901622344625565,-1.0869814082124805,-0.9794944923797431,15.581229367901935,0.27000045776366477,0.31753385551672153,0.23549919128417685,-0.2813922166104348,0.7523905991787885,-0.022946512663132523,0.4939448952314862,-0.4381548413909968,65.57373973622168,2.336053386288512,0.2584457039473062,10,-0.28999900817871094,-0.7699985504150391,-1.3249998092651367,-2.094999313354492,-1.9699974060058594,4,-0.05871310111269523,-5.588277533435059,37.11999893188477,-8.000667620408688,37.16999816894531,1.190461485363439,37.11000061035156,-0.05871310111269523
7723,2010-10-25,37.5,37.70000076293945,37.310001373291016,37.36999893188477,3593800.0,0.005361950858721043,-2.1200427252613108,0.764720402118228,54.861107431798715,56.307775053794046,-0.27017644520486783,-0.4418124248663844,-1.2284088635450843,-1.189393977720549,14.466970070569317,0.40000152587890625,0.2713624162764674,0.39750003814697266,-0.13056905685223796,0.9255691331461833,0.13346549064736735,0.661534585646578,-0.583903082741827,74.99988079059676,13.785453384080057,0.2640345474996065,10,-0.1999988555908203,-0.8899993896484375,-1.5125007629394531,-2.2950000762939453,-1.8600006103515625,0,-0.05866668701171873,-1.8420735624800606,37.29999923706055,-5.588277533435059,37.11999893188477,-8.000667620408688,37.16999816894531,-0.05866668701171873
7724,2010-10-26,37.38999938964844,37.599998474121094,37.16999816894531,37.599998474121094,2440000.0,-0.002933349609374969,3.095258855585831,-1.615364300595763,51.54639850977339,54.86824228209586,-0.08614875688176227,-0.31404687664060305,-1.0692545342057826,-1.0785359260766967,13.749811423404084,0.43000030517578125,0.24961801037346731,0.2659994125366225,-0.27255127627628895,0.804550101349534,-0.0032759318698296624,0.5352747569430747,-0.39551208782213365,58.666483561197914,1.1779848188444717,0.26927534440645423,10,-0.08999824523925781,-0.779998779296875,-1.169999122619629,-2.184999465942383,-1.7299995422363281,1,-0.06418822547095526,-2.1200427252613108,37.5,-1.8420735624800606,37.29999923706055,-5.588277533435059,37.11999893188477,-0.06418822547095526
7725,2010-10-27,37.16999816894531,37.2599983215332,36.84000015258789,37.2400016784668,2689500.0,-0.005883958927371147,6.636552800416161,0.33335149863760216,49.833851254416686,54.83496893696327,0.09527336069687209,-0.07422357363375909,-0.8090572918109444,-0.8689273234852521,12.689641350652447,0.5499992370605469,0.24887383302434785,0.03099822998046875,-0.4943135744823195,0.556310034443257,-0.23165767225092537,0.2936541322118629,0.5300025939941406,38.37183513422402,-16.503228722030038,0.26265590223139346,10,0.10000228881835938,-0.33499717712402344,-1.014998435974121,-1.9649982452392578,-1.55999755859375,2,-0.051923502436192814,3.095258855585831,37.38999938964844,-2.1200427252613108,37.5,-1.8420735624800606,37.29999923706055,-0.051923502436192814
7726,2010-10-28,37.43999862670898,37.52999877929688,37.06999969482422,37.29999923706055,2675000.0,0.007263935191399673,1.8749970197648358,-1.9998910141135708,57.46753166328539,54.75006190990853,-0.16197489341006133,-0.2881130465512669,-1.0358626423621686,-1.1525661474185043,12.410170351233443,0.45999908447266336,0.28006331920177274,0.25599880218505433,-0.20330843875407112,0.7153060431241798,0.026345181715491606,0.48565242265461706,0.24280212402344148,69.76721491811631,12.841508207026592,0.22965362046956356,10,-0.1699981689453054,-0.5399990081787038,-1.1924991607665945,-2.2349987030029226,-2.209999084472649,3,-0.06223285528368705,6.636552800416161,37.16999816894531,3.095258855585831,37.38999938964844,-2.1200427252613108,37.5,-0.06223285528368705
7727,2010-10-29,37.560001373291016,37.63000106811523,37.38999938964844,37.40999984741211,2486200.0,0.0032052016822572416,-1.5263009958238893,1.0714441416894276,67.49999659401945,55.91080337591677,-0.26606157313730705,-0.3795316978963754,-1.1013586712386996,-1.2845302139022294,12.18271293951229,0.24000167846678977,0.19932001191970272,0.34550151824951314,-0.1291377329324419,0.8201407694314682,0.10818189265853562,0.5828211438404907,0.10594336547850958,83.72101275704831,20.39382550433131,0.23731962559097625,10,-0.29000091552734375,-0.5700016021728516,-1.2475013732910156,-2.2900009155273438,-2.520000457763672,4,-0.05617679800863873,1.8749970197648358,37.43999862670898,6.636552800416161,37.16999816894531,3.095258855585831,37.38999938964844,-0.05617679800863873
7728,2010-11-01,37.13999938964844,37.70000076293945,36.88999938964844,37.70000076293945,4653400.0,-0.011182161029984483,1.8928549533041328,-3.7333045114694063,54.761880047333364,56.0477404096354,0.12472980771254072,0.05510940514295726,-0.6309289442936432,-0.885759448115536,11.39799064006923,0.8100013732910156,0.20611829087440725,-0.08200035095214986,-0.5463317687795524,0.38233106687525265,-0.31416605986584756,0.15016535796154784,-0.2999992370605469,34.88360745905857,-29.874707882076322,0.23216570891369986,11,0.13000106811523438,-0.14999961853027344,-0.8274993896484375,-1.8699989318847656,-1.7099990844726562,0,-0.04873445310551694,-1.5263009958238893,37.560001373291016,1.8749970197648358,37.43999862670898,6.636552800416161,37.16999816894531,-0.04873445310551694
7729,2010-11-02,36.900001525878906,37.43999862670898,36.77000045776367,37.349998474121094,5109800.0,-0.0064619781290686795,1.1269875870421084,0.8035640084195612,38.671919819874795,53.67085513958397,0.3708002666187795,0.28449046869379657,-0.3509566759943539,-0.6644524897211141,10.311584089964516,0.6699981689453054,0.17105100510443094,-0.30599822998046733,-0.7921596234725783,0.18016316351164363,-0.5490789267265228,-0.06291753323441185,0.7999992370605469,13.978604887733088,-44.86171421390942,0.24308069674605454,11,0.33499908447265625,0.08999824523925781,-0.5875015258789062,-1.6300010681152344,-1.2300033569335938,1,-0.03414639794382657,1.8928549533041328,37.13999938964844,-1.5263009958238893,37.560001373291016,1.8749970197648358,37.43999862670898,-0.03414639794382657
7730,2010-11-03,36.72999954223633,36.97000122070313,36.52000045776367,36.900001525878906,4394900.0,-0.004607099637200629,1.9032178674705336,0.37778474788918653,39.60000671385688,52.174347977040355,0.527273212992803,0.43173528402535055,-0.14535528301756528,-0.5211855972814874,9.901022728278965,0.45000076293946023,0.12446371823469349,-0.44750022888183594,-0.9754897813658943,0.08048932360222238,-0.7114950051238651,-0.18350545263980678,0.970001220703125,17.79652797982737,-37.58336879634652,0.26399477624202816,11,0.3800010681152344,0.26000022888183594,-0.39999961853027344,-1.4599990844726562,-1.029998779296875,2,-0.029131492190567876,1.1269875870421084,36.900001525878906,1.8928549533041328,37.13999938964844,-1.5263009958238893,37.560001373291016,-0.029131492190567876
7731,2010-11-04,36.47999954223633,37.0,36.33000183105469,36.90999984741211,6529300.0,-0.006806425350278644,1.196713110038272,2.529384045775833,35.294158895871334,49.94853899224777,0.7564957736253177,0.660466566482576,0.1464548925523701,-0.30092318643932714,9.382848578781452,0.6699981689453125,0.10432683584254931,-0.6625001907348604,-1.275718080917862,-0.04928230055185878,-0.9691091358263577,-0.35589124564336316,1.1728012084960966,10.948746578603709,-40.077409757678154,0.30660894509149983,11,0.5350017547607422,0.5100002288818359,-0.14999961853027344,-1.2099990844726562,-0.5,3,-0.023848655230312876,1.9032178674705336,36.72999954223633,1.1269875870421084,36.900001525878906,1.8928549533041328,37.13999938964844,-0.023848655230312876
7732,2010-11-05,36.52999877929688,36.59000015258789,36.15999984741211,36.47999954223633,4083600.0,0.0013705931383760639,4.058768091551666,-0.11627721296642947,33.33333333333343,47.5565640924183,0.654626525724602,0.6061009445107928,0.14099840817156206,-0.38322597368091493,9.810448811886872,0.43000030517578125,0.05417343912270667,-0.5900009155273338,-1.2588251676252469,0.07882333657057927,-0.9244130415762868,-0.2555887894783808,1.0434340362548795,24.025890384491994,-21.433213270807364,0.3344121260489565,11,0.40000152587889914,0.40000152587889914,-0.19999885559082742,-1.2599983215332102,-0.09000015258790484,4,-0.0355871689160121,1.196713110038272,36.47999954223633,1.9032178674705336,36.72999954223633,1.1269875870421084,36.900001525878906,-0.0355871689160121
7733,2010-11-08,36.709999084472656,36.810001373291016,36.2400016784668,36.38999938964844,3284700.0,0.004927465403524511,1.1922885061181372,6.400091554130471,42.063475243867686,46.50290595176211,0.39200313432931466,0.4599193649031861,-0.01691713716617471,-0.6043913529353873,10.443465667335603,0.5699996948242188,0.0381720633967646,-0.4165004730224595,-1.0654600896788367,0.23245914363391762,-0.7409802813506516,-0.0920206646942674,0.7503590936279352,42.968731373530986,-3.9211390506457704,0.32447980832818923,11,0.220001220703125,0.220001220703125,-0.37999916076660156,-1.4399986267089844,-0.329998016357429,0,-0.04549164289278551,4.058768091551666,36.52999877929688,1.196713110038272,36.47999954223633,1.9032178674705336,36.72999954223633,-0.04549164289278551
7734,2010-11-09,36.16999816894531,36.709999084472656,35.91999816894531,36.66999816894531,5205600.0,-0.014709913620121862,1.7241324879640103,-1.5625014901175405,33.33337571875063,44.66951978113255,0.8277995778444307,0.9966766857879037,0.5503099183804636,-0.10288632817331234,11.300451990284984,0.7900009155273438,-0.01647736616074269,-0.9220012664794908,-1.6925818846537979,-0.15142064830518365,-1.3072915755666443,-0.5367109573923372,1.1863313427001998,23.148108902358043,-23.331319477818713,0.3852903090871526,11,0.6400012969970703,0.6400012969970703,0.3650026321411133,-0.8999977111816406,0.4200019836425781,1,-0.020458885851005526,1.1922885061181372,36.709999084472656,4.058768091551666,36.52999877929688,1.196713110038272,36.47999954223633,-0.020458885851005526
7735,2010-11-10,36.099998474121094,36.13000106811523,35.68000030517578,36.04999923706055,4285500.0,-0.0019352971625062887,7.181502930264132,-0.09999847412109375,33.11262042474377,41.9634185324057,0.8158539412372434,1.009760156161036,0.6311647341328097,-0.0627597666285098,11.374722209757666,0.48999786376953125,-0.09297526588959926,-0.9230009078979506,-1.788579570466311,-0.05742224532959028,-1.3557902391821273,-0.490211576613774,1.1126979032544,31.81805045805277,-15.318627104392046,0.4327893312841787,11,0.5900020599365234,0.5900020599365234,0.5200014114379883,-0.8299980163574219,0.2800025939941335,2,-0.011911366297813974,1.7241324879640103,36.16999816894531,1.1922885061181372,36.709999084472656,4.058768091551666,36.52999877929688,-0.011911366297813974
7736,2010-11-11,36.59000015258789,36.70000076293945,36.0,36.0,5701400.0,0.013573454270865426,-1.372883328484143,11.800183108262761,39.339383372549385,38.83446150779792,0.21523439256201726,0.49305700690159426,0.16115959090609522,-0.5762563779742464,10.985272094630297,0.7000007629394531,-0.14488204647707903,-0.3999992370605483,-1.2793536129510912,0.4793551388299946,-0.8396764250058197,0.039677950884723145,0.43877269612363534,80.5308838273868,34.25055111496093,0.43967718794527,11,0.10000038146972656,0.10000038146972656,0.06750011444091797,-1.3199996948242188,-0.2999992370605469,3,-0.02432356889688314,7.181502930264132,36.099998474121094,1.7241324879640103,36.16999816894531,1.1922885061181372,36.709999084472656,-0.02432356889688314
7737,2010-11-12,36.34000015258789,36.58000183105469,36.11000061035156,36.47000122070313,3121400.0,-0.00683246785890812,1.6857036980523372,-0.2203407364303615,32.84028309946741,36.39872851359059,0.30617558510756737,0.7051787770029634,0.42511732152321,-0.35351932024481414,10.574775611353923,0.4799995422363281,-0.18557589012331732,-0.6029993057250991,-1.5168948489513525,0.31089623750115436,-1.0599470773382222,-0.1460515341119759,0.5269199908993443,58.40701093432988,15.108498888125958,0.4569477716131251,11,0.2199993133544922,0.35000038146972656,0.3249998092651367,-1.0699996948242188,-0.9099998474121094,4,-0.009906455939459491,-1.372883328484143,36.59000015258789,7.181502930264132,36.099998474121094,1.7241324879640103,36.16999816894531,-0.009906455939459491
7738,2010-11-15,35.86000061035156,36.66999816894531,35.849998474121094,36.5,4344000.0,-0.013208572928477103,-1.484833772599066,4.923031779101231,29.600057779830365,35.39074384247454,0.6543219691445543,1.120553694616504,0.917330803947273,0.10046046448891133,10.365710030570376,0.8199996948242188,-0.2951475556696792,-1.0054988861083984,-2.01094681594752,-5.095626927698049e-05,-1.5082228510279592,-0.5027749211888377,0.8644891525382974,17.475778495451987,-22.892380388000763,0.5027239649195596,11,0.4799995422363281,0.8299999237060547,0.8049993515014648,-0.5900001525878906,-0.25,0,0.016173954447451733,1.6857036980523372,36.34000015258789,-1.372883328484143,36.59000015258789,7.181502930264132,36.099998474121094,0.016173954447451733
7739,2010-11-16,35.56999969482422,36.0099983215332,35.400001525878906,35.790000915527344,4190400.0,-0.008087030412476603,-1.1785694822888284,0.3437522351763107,29.057651748765707,34.219371068575526,0.8222950400571989,1.3589396106526266,1.2199738396721358,0.36616356051702326,10.777259765582304,0.6099967956542969,-0.4663214474407198,-1.2184997558593764,-2.370327147308302,-0.06667236441045077,-1.7944134515838357,-0.6425860601349171,1.0999984741210938,13.07678990102322,-26.406080805750037,0.575913695724461,11,0.6300010681152344,0.9800014495849609,1.0950002670288086,-0.2999992370605469,0.17000198364257812,1,0.022772037678956414,-1.484833772599066,35.86000061035156,1.6857036980523372,36.34000015258789,-1.372883328484143,36.59000015258789,0.022772037678956414
7740,2010-11-17,35.09999847412109,35.79999923706055,34.880001068115234,35.5,7002500.0,-0.013213416495236108,-1.1904813805631245,1.818178665556975,20.895579040463332,32.619528862419074,1.15860488326458,1.7559381125935474,1.6848436089046643,0.8079292004377265,11.204864272479334,0.9199981689453125,-0.5883297001937606,-1.5850009918212962,-2.94558170781805,-0.22442027582454216,-2.2652913498196767,-0.9047106338229156,1.5699996948242259,12.087771587626573,-22.590914951267653,0.6802903579983779,11,0.7450027465820384,1.190002441406257,1.5650014877319407,0.17000198364258523,0.5800018310546946,2,0.04245019211511836,-1.1785694822888284,35.56999969482422,-1.484833772599066,35.86000061035156,1.6857036980523372,36.34000015258789,0.04245019211511836
7741,2010-11-18,35.310001373291016,35.400001525878906,35.080001831054695,35.27000045776367,4081700.0,0.005982988840434356,1.9090719933415916,-0.10000190734135511,22.62779210220036,31.43002428118207,0.8551081494372852,1.4792225878604839,1.4620499110743026,0.5786087982676165,12.074124686166982,0.31999969482421164,-0.6448063995642812,-1.2844982147216797,-2.7592467295071756,0.19025030006381627,-2.021872472114424,-0.5471239573289353,1.0735972595214847,24.02240232547732,-4.268820862849797,0.737374257392747,11,0.5349998474121094,0.9799995422363281,1.4424991607666016,0.0049991607666015625,0.279998779296875,3,0.030303020481714737,-1.1904813805631245,35.09999847412109,-1.1785694822888284,35.56999969482422,-1.484833772599066,35.86000061035156,0.030303020481714737
7742,2010-11-19,35.110000610351555,35.36000061035156,35.02000045776367,35.36000061035156,4160500.0,-0.005664139200253437,1.720001220703125,-6.249856952126823,23.90751778391011,29.412695674520116,0.9303340280408605,1.5881680061217978,1.6292637465237547,0.7799676307131378,13.017049860101531,0.3400001525878906,-0.7057351384132176,-1.3749990463256907,-2.950929707000803,0.20093161434942175,-2.162964376663247,-0.5870337159881345,1.033022412109382,12.849157248895152,-14.004725080123686,0.7879653303375559,11,0.6849994659423899,1.1800003051757884,1.6525001525878977,0.21500015258789773,0.3099975585937571,4,0.03360866660958939,1.9090719933415916,35.310001373291016,-1.1904813805631245,35.09999847412109,-1.1785694822888284,35.56999969482422,0.03360866660958939
7743,2010-11-22,35.29999923706055,35.349998474121094,34.90999984741211,34.90999984741211,4580300.0,0.005411524449047578,-1.2564067451778238,-1.5599975585937056,29.166679084275984,28.949729381800715,0.580320238850021,1.2910952018882327,1.425740829556517,0.5935633891832381,13.453543071072941,0.4399986267089844,-0.7331974686765506,-1.075000381469728,-2.6597233693276365,0.5097226063881806,-1.8673618753986858,-0.28263888754077016,0.6409402727050804,37.168069893525804,8.326760383982034,0.792361493928955,11,0.4900016784667969,0.9900016784667969,1.4625015258789062,0.02500152587890625,0.20000076293945312,0,0.003682749884559522,1.720001220703125,35.110000610351555,1.9090719933415916,35.310001373291016,-1.1904813805631245,35.09999847412109,0.003682749884559522
7744,2010-11-23,34.990001678466804,35.220001220703125,34.81999969482422,35.0,5524000.0,-0.008781800716536114,-1.2857080576778455,-0.025636762001625037,28.14074879185401,28.39729920036852,0.7882228477121842,1.4883820747986576,1.7238134451665061,0.9058682590644196,14.298301817142434,0.4799995422363281,-0.7736123115730251,-1.2649980545043888,-2.889086029311784,0.35908992030300624,-2.0770420419080864,-0.4529540671006913,0.7811876806347584,17.347149290972734,-12.358726528497236,0.8120439874036971,11,0.769998550415032,1.269998550415032,1.7724990844726491,0.33499908447264914,0.5999984741210866,1,0.0177193170089589,-1.2564067451778238,35.29999923706055,1.720001220703125,35.110000610351555,1.9090719933415916,35.310001373291016,0.0177193170089589
7745,2010-11-24,35.2400016784668,35.310001373291016,35.0,35.0,2908800.0,0.0071448981997004335,-1.5833267106413416,-24.00419687144018,34.422150528977355,27.850939995527177,0.45081095913765523,1.1450871882322389,1.459712043155264,0.6534254932697365,15.859868930241323,0.31999969482421164,-0.8604806235130837,-0.9184982299804716,-2.5430239358075113,0.7060274758465681,-1.7307610828939914,-0.10623537706695174,0.35997354106484636,72.41390650074977,38.669167041280154,0.8122628529135207,11,0.5049972534179688,1.019998550415039,1.5224990844726562,0.08499908447265625,0.2599983215332031,2,0.01418842157165745,-1.2857080576778455,34.990001678466804,-1.2564067451778238,35.29999923706055,1.720001220703125,35.110000610351555,0.01418842157165745
7746,2010-11-26,35.110000610351555,35.27000045776367,34.97999954223633,35.060001373291016,1520300.0,-0.0036890199183695627,-1.761875351946377,0.20832869744890944,32.512360167094684,27.81450411415243,0.3897865393532953,1.1505709044435335,1.5699417060516723,0.7701437864403573,16.973979439537747,0.29000091552734375,-0.8809768181821624,-0.931999397277842,-2.502873453513331,0.6388746589576471,-1.71743642539559,-0.1465623691600939,0.349579014732754,53.7037821952826,17.95597019086155,0.7854370281177452,11,0.6349983215332102,1.1499996185302805,1.6525001525878977,0.36999893188477273,0.579998016357429,4,0.01623468199701983,-1.5833267106413416,35.2400016784668,-1.2857080576778455,34.990001678466804,-1.2564067451778238,35.29999923706055,0.01623468199701983
7747,2010-11-29,35.45000076293945,35.5,34.939998626708984,34.97999954223633,5525500.0,0.009683854932422076,-1.0363573311138854,9.4001678492422,35.071127747912186,28.422400777272635,-0.1002822716470888,0.679213373943611,1.2320890643442581,0.4142322507928782,17.738087180291785,0.5600013732910156,-0.8914363274184609,-0.48649921417236186,-1.9040467634284326,0.9310483350837089,-1.1952729888003972,0.2222745604556735,-0.6300010681152344,92.64717432036711,55.424574569895924,0.7087737746280337,11,-0.03500175476074219,0.8099994659423828,1.3125,0.029998779296875,1.1699981689453196,0,0.003949206957275964,-1.761875351946377,35.110000610351555,-1.5833267106413416,35.2400016784668,-1.2857080576778455,34.990001678466804,0.003949206957275964
7748,2010-11-30,35.33000183105469,35.47999954223633,35.06999969482422,35.110000610351555,5801900.0,-0.003385019162262415,-1.7333045114694063,0.46808648789041185,38.94742548296045,29.521264525516493,-0.07081704913093745,0.6921458464670351,1.3528853860590715,0.5265617460787553,19.172115642647448,0.4099998474121094,-0.9680857844366244,-0.51599826812744,-1.837916301695799,0.8059197654409189,-1.176957284911623,0.14496074865674302,-0.49640213012695256,75.00028049232012,34.51033881441697,0.6609590167841796,11,-0.020002365112304688,0.9299983978271484,1.4399986267089844,0.17999839782714844,0.6299972534179688,1,0.00254730634662792,-1.0363573311138854,35.45000076293945,-1.761875351946377,35.110000610351555,-1.5833267106413416,35.2400016784668,0.00254730634662792
7749,2010-12-01,35.63999938964844,35.709999084472656,35.290000915527344,35.63999938964844,3359300.0,0.00877434312276959,5.0,0.0,44.30694331398921,32.122527222574924,-0.41330429873437424,0.2982010219305735,1.0634228170108884,0.2095018143934908,20.23772683104114,0.4199981689453125,-0.999702763105411,-0.14300060272216797,-1.3701158875891295,1.0841146821447936,-0.7565582451556523,0.47055703971131635,-0.7930716827392601,90.90913594681224,47.28480673599954,0.6135576424334822,12,-0.375,0.6200008392333984,1.3150014877319336,-0.034999847412109375,-0.02000045776366477,2,-0.003928153536643997,-1.7333045114694063,35.33000183105469,-1.0363573311138854,35.45000076293945,-1.761875351946377,35.110000610351555,-0.003928153536643997
7750,2010-12-02,35.65999984741211,35.81999969482422,35.540000915527344,35.630001068115234,5386000.0,0.0005611800815428225,-1.6666666666666667,100.0,36.974784528356025,33.716637492147775,-0.3861193632367588,0.20440888024978676,1.0336646451412435,0.17992884525879305,20.797930951095918,0.279998779296875,-0.9765774039092605,-0.069500160217288,-1.213241256431104,1.074240935996528,-0.641370708324196,0.50237038788962,-0.7785492854003948,81.81822122616359,41.09172461480651,0.5718705481069095,12,-0.3400001525878906,0.6000003814697266,1.2950010299682617,0.3100013732910156,0.18000030517578125,3,-0.0019629751857471733,5.0,35.63999938964844,-1.7333045114694063,35.33000183105469,-1.0363573311138854,35.45000076293945,-0.0019629751857471733
7751,2010-12-03,35.61000061035156,35.880001068115234,35.5,35.720001220703125,3068200.0,-0.0014021098506588059,-1.303023997780552,-3.6668362156663274,39.16914282480129,35.41237360780235,-0.3230636104039064,0.1959337165003987,1.088920625114568,0.22204339218659186,21.00059481044147,0.3800010681152344,-0.9292660750433583,-0.07599945068359659,-1.1643945220935805,1.0123956207263873,-0.6201969863885921,0.4681980850213989,-0.672237100371099,71.27662164794494,31.432210927928168,0.5441975357049925,12,-0.26000022888183594,0.6499996185302734,1.442500114440918,0.48999977111816406,0.4500007629394531,4,-0.0030890370251660526,-1.6666666666666667,35.65999984741211,5.0,35.63999938964844,-1.7333045114694063,35.33000183105469,-0.0030890370251660526
7752,2010-12-06,35.22999954223633,35.599998474121094,35.09000015258789,35.599998474121094,5868400.0,-0.010671189598485231,1.7567556421597434,3.3636079900124844,40.36695749354601,36.656848986610136,0.08465137705266557,0.49913962379604015,1.4344093861863456,0.5947441272073206,21.197843724235106,0.5200004577636719,-0.806750515672924,-0.39100055694579794,-1.4208672765168089,0.638866162625213,-0.905933916731307,0.12393280283971109,-0.21685702760508008,19.753034092032948,-21.974021158893947,0.5149333597855063,12,0.12000083923339844,1.0300006866455078,1.8550004959106445,1.0550003051757812,1.4300003051757812,0,0.01305702782996554,-1.303023997780552,35.61000061035156,-1.6666666666666667,35.65999984741211,5.0,35.63999938964844,0.01305702782996554
7753,2010-12-07,35.040000915527344,35.439998626708984,34.959999084472656,35.380001068115234,7527700.0,-0.005393091943733941,1.086975992038811,0.9189219840607055,41.64039297421415,38.15680945131682,0.26137735999226663,0.5877452969635328,1.603095296750773,0.784726042984687,22.002681634413452,0.4799995422363281,-0.7054300750128846,-0.4974992752075167,-1.420898886781309,0.42590033636627567,-0.9591990809944164,-0.03579946942061696,0.8400001525878906,8.695832452223092,-35.14109651627566,0.4616998057868963,12,0.3699989318847656,1.2199993133544922,2.089999198913574,1.2449989318847656,1.2900009155273438,1,0.04509126641196182,1.7567556421597434,35.22999954223633,-1.303023997780552,35.61000061035156,-1.6666666666666667,35.65999984741211,0.04509126641196182
7754,2010-12-08,35.43000030517578,35.529998779296875,35.009998321533196,35.009998321533196,3280900.0,0.011130119276783867,-1.4761809611174694,-1.2352993975025173,55.33984178246578,40.480997368371085,-0.06665395670828644,0.1470014444953165,1.1887833368847822,0.39937269684926946,22.22058723660631,0.520000457763679,-0.5885340619557411,-0.07049999237060689,-0.9452077864241062,0.8042078016828924,-0.5078538893973601,0.3668539046561463,0.43160072326659815,51.08697905652788,3.1004021991441206,0.4373538970267511,12,-0.020000457763671875,0.6999988555908203,1.6999998092651367,0.8549995422363281,0.3699989318847656,2,0.014959039648087424,1.086975992038811,35.040000915527344,1.7567556421597434,35.22999954223633,-1.303023997780552,35.61000061035156,0.014959039648087424
7755,2010-12-09,35.66999816894531,35.790000915527344,35.52000045776367,35.54999923706055,4774800.0,0.006773860053692182,-2.000063579527392,0.2857103931844349,55.76919550011185,43.06509018315077,-0.26735792279124837,-0.13371852196561917,0.9296618443308589,0.165942614984381,21.835531327208987,0.3600006103515625,-0.5013251281608717,0.190997886657712,-0.6418003950047861,1.0237961683202101,-0.22540125417353352,0.6073970274889575,0.1735708206176696,77.17364713297094,25.075295761543472,0.4163991408312483,12,-0.2599983215332031,0.24000167846679688,1.4425020217895508,0.6150016784667969,0.18000030517578125,3,-0.001401716838440148,-1.4761809611174694,35.43000030517578,1.086975992038811,35.040000915527344,1.7567556421597434,35.22999954223633,-0.001401716838440148
7756,2010-12-10,35.70000076293945,35.86000061035156,35.599998474121094,35.68000030517578,3859800.0,0.0008411156583758572,-1.8888465043338207,0.16667196490447278,60.00002586241464,45.83496775142882,-0.22894357956335654,-0.2464520774172172,0.8911284165314157,0.14801813224949711,22.618681353528657,0.26000213623046875,-0.3750551378000253,0.2655004501342759,-0.3945302030896798,0.9255311033582316,-0.06451487647770193,0.5955157767462538,-0.7400016784667969,82.22226931717034,24.119859955653155,0.3300153266119762,12,-0.2800006866455078,0.20999908447265625,1.3499994277954102,0.6199989318847656,0.21999740600585938,4,0.003921551446961713,-2.000063579527392,35.66999816894531,-1.4761809611174694,35.43000030517578,1.086975992038811,35.040000915527344,0.003921551446961713
7757,2010-12-13,35.97999954223633,36.0,35.810001373291016,35.95000076293945,4215600.0,0.007843102893923426,4.428555858310626,1.4999046347510967,61.18424024614891,48.30572494733865,-0.4759019979983208,-0.5847863535383624,0.5924589836634482,-0.12342092549010886,23.32096595359584,0.2999992370605469,-0.2843831762470259,0.5634992599487276,-0.005979102963223681,1.132977622860679,0.278760078492752,0.8482384414047033,-1.0020004272460952,98.07688075413564,35.78450240715914,0.2847391814559752,12,-0.5,-0.16499900817871094,1.022500991821289,0.3400001525878906,1.1399993896484446,0,0.0022235083955677304,-1.8888465043338207,35.70000076293945,-2.000063579527392,35.66999816894531,-1.4761809611174694,35.43000030517578,0.0022235083955677304
7758,2010-12-14,36.43999862670898,36.47000122070313,35.959999084472656,36.0099983215332,5112800.0,0.012784855206367185,1.0816180363092516,14.333926754831909,72.72726185607425,51.46353811868143,-0.8514263249994087,-1.0530984258187246,0.1174599803813905,-0.5746532575452861,23.6509238473725,0.5100021362304759,-0.15358919464683396,0.9944984436035114,0.28746787584927347,1.7015290113577493,0.6409831597263889,1.3480137274806339,-1.4211194763183528,97.94503188923717,28.729462606179965,0.35351528387712056,12,-0.7249984741210866,-0.6249980926513601,0.490001678466804,-0.11999893188475852,0.040000915527350855,1,0.0060373553511026135,4.428555858310626,35.97999954223633,-1.8888465043338207,35.70000076293945,-2.000063579527392,35.66999816894531,0.0060373553511026135
7759,2010-12-15,36.38000106811523,36.599998474121094,36.2599983215332,36.45000076293945,4510500.0,-0.0016464753253249143,-1.1935126621219205,-0.16278987242953608,69.0000381470695,55.02189963187181,-0.7547954156314489,-0.9795270357899923,0.1540364703655399,-0.5048714264738052,23.40289129596123,0.3400001525878906,-0.05113707738720308,0.8940008163452049,0.07328550225840047,1.7147161304320093,0.48364315930180624,1.3043584733886036,-1.274054593505852,79.62983240026072,10.371916505437468,0.41035765704340194,12,-0.6000022888183523,-0.6150016784667898,0.549999237060554,-0.06000137329100852,0.0,2,-0.0013743605165630335,1.0816180363092516,36.43999862670898,4.428555858310626,35.97999954223633,-1.8888465043338207,35.70000076293945,-0.0013743605165630335
7760,2010-12-16,36.59000015258789,36.77999877929688,36.099998474121094,36.099998474121094,7936800.0,0.005772377083757441,-1.7755019423749423,-7.000054495912096,74.02604158280711,58.89488838276135,-0.9152489595179034,-1.1301171514857202,-0.08000533644550245,-0.7109510012775502,22.587078571182133,0.6800003051757884,0.04695673894955377,1.0294998168945284,0.09385617288256753,1.9651434609064893,0.561677994888548,1.4973216389005088,-1.3645295180175765,83.89842562958601,12.149507193325647,0.4678218220059811,12,-0.720001220703125,-0.7900009155273438,0.2199993133544922,-0.08499908447265625,-0.5999984741210938,3,-0.02159062345539431,-1.1935126621219205,36.38000106811523,1.0816180363092516,36.43999862670898,4.428555858310626,35.97999954223633,-0.02159062345539431
7761,2010-12-17,36.38000106811523,36.45000076293945,35.86999893188477,36.45000076293945,8367900.0,-0.005739247980238393,15.571553133514783,-0.14285603070432976,65.76277410962041,61.71664578454739,-0.6532333577042664,-0.8810164025911718,0.10688362522625994,-0.4910285208242158,21.530525835203967,0.7200012207031179,0.09947430291202153,0.766000747680657,-0.22976657228542763,1.7617680676467415,0.2681170876976182,1.2638844076636957,-0.9990776190722599,58.76301228178381,-9.915182742614228,0.49788365998304174,12,-0.5100021362304616,-0.5800018310546804,0.3099994659423899,0.22999954223633523,-0.7100028991699148,4,-0.01456851507513146,-1.7755019423749423,36.59000015258789,-1.1935126621219205,36.38000106811523,1.0816180363092516,36.43999862670898,-0.01456851507513146
7762,2010-12-20,36.290000915527344,36.36000061035156,36.09000015258789,36.31999969482422,3981800.0,-0.0024738908726080755,3.9090719933416564,0.4285558583105832,66.43839374596647,64.471979203631,-0.4437215927302276,-0.7358060660606967,0.17869897352293407,-0.37061064863240034,20.340407293986935,0.29000091552733664,0.18204371657144236,0.6170005798339844,-0.3927639262684508,1.6267650859364196,0.11211832678277034,1.1218828328851984,-0.7691699334589828,46.15407187561492,-20.82700839799459,0.5048822530512159,12,-0.3950023651123047,-0.4900016784667969,0.39999961853027344,0.31999969482421875,-0.9000015258789062,0,-0.010195721610569586,15.571553133514783,36.38000106811523,-1.7755019423749423,36.59000015258789,-1.1935126621219205,36.38000106811523,-0.010195721610569586
7763,2010-12-21,35.43000030517578,36.38999938964844,35.41999816894531,36.31999969482422,7217600.0,-0.023698004647434323,-1.1318622354874408,29.667853509664294,46.974071004069756,63.54244911714254,0.5335239589205969,0.14169820601376415,1.0230416607350747,0.5139979308876192,19.01060224090037,0.970001220703125,0.23914047520768378,-0.249500083923337,-1.2507929198783074,0.7517927520316334,-0.7501465019008222,0.2511463340541482,1.3499984741211009,0.7354508633553575,-60.60738410565298,0.5006464179774864,12,0.6699981689453125,0.3699989318847656,1.1949996948242188,1.1800003051757812,-0.4900016784667969,1,0.04769965035710455,3.9090719933416564,36.290000915527344,15.571553133514783,36.38000106811523,-1.7755019423749423,36.59000015258789,0.04769965035710455
7764,2010-12-22,35.61000061035156,35.66999816894531,35.310001373291016,35.41999816894531,3394700.0,0.00508044887455128,1.3225782634376846,-0.2134860356267252,49.311304029819844,62.82490562044342,0.42660378196248416,0.011097197944934578,0.8201256406818374,0.3575070770745157,17.562835503680535,0.3599967956542969,0.3276885879668612,-0.1004997253417983,-1.0489046682072853,0.8479052175236887,-0.5747021967745383,0.3737027460909417,1.1427981567382872,20.408147377326028,-36.76070938876565,0.47420247143274274,12,0.4349994659423828,0.18999862670898438,0.9049997329711914,1.0,-0.8300018310546875,2,0.024431309097811882,-1.1318622354874408,35.43000030517578,3.9090719933416564,36.290000915527344,15.571553133514783,36.38000106811523,0.024431309097811882
7765,2010-12-23,35.7400016784668,35.90999984741211,35.630001068115234,35.63999938964844,1945600.0,0.0036506898592256753,-3.666687859617891,0.5263210729200128,51.752038192263036,61.90846254598213,0.3437231439173374,-0.08382210015271596,0.6482595324119984,0.2579179107570866,16.086217554208957,0.2999992370605469,0.4359052836689443,0.0045013427734375,-0.9176806277518423,0.9266833132987173,-0.45658964248919887,0.46559232803607387,0.9550851928711026,37.71934521021001,-16.935252317167183,0.461090985262639,12,0.30499839782714844,0.05999755859375,0.6349992752075195,0.8099994659423828,-1.1400032043457102,3,0.01790708896452098,1.3225782634376846,35.61000061035156,-1.1318622354874408,35.43000030517578,3.9090719933416564,36.290000915527344,0.01790708896452098
7766,2010-12-27,35.68000030517578,35.849998474121094,35.61000061035156,35.7400016784668,1478100.0,-0.001678829615924915,-1.3999694825382898,-0.6,56.63718805806899,61.40323452508437,0.44766595472666637,0.022210476643138577,0.6722501850069165,0.3380720629841747,14.515139597308746,0.23999786376953125,0.4673849067908904,-0.08400001525878764,-0.9588026578436271,0.7908026273260518,-0.5214013365512074,0.35340130603363207,0.9596831462402449,34.259223283824596,-23.785304046390152,0.43740132129242126,12,0.36499977111816406,0.11999893188476562,0.3875007629394531,0.6100006103515625,-1.0200004577636719,0,0.008688379221960085,-3.666687859617891,35.7400016784668,1.3225782634376846,35.61000061035156,-1.1318622354874408,35.43000030517578,0.008688379221960085
7767,2010-12-28,35.59000015258789,35.810001373291016,35.45000076293945,35.779998779296875,2258300.0,-0.002522425779655446,1.8799609380960374,3.1665713014177634,58.358658384862714,59.80672302828309,0.5325279087286106,0.12989667561332396,0.7234842459305639,0.4602009548289203,13.595566923200767,0.3600006103515625,0.4800116006505988,-0.18100013732910014,-1.0474239726365582,0.6854236979783579,-0.6142120549828292,0.2522117803246289,0.9964960157031371,25.925860516044718,-36.77629376587457,0.43321191765372963,12,0.4549999237060547,0.20999908447265625,0.47750091552734375,0.7000007629394531,-0.6300010681152344,1,0.002247766676438223,-1.3999694825382898,35.68000030517578,-3.666687859617891,35.7400016784668,1.3225782634376846,35.61000061035156,0.002247766676438223
7768,2010-12-29,35.41999816894531,35.68000030517578,35.41999816894531,35.61000061035156,2367800.0,-0.004776678362284792,-1.7368294249919691,1.0000200774991468,49.83709874226809,57.67750753886071,0.6063960804945765,0.32357659836772257,0.8477544629970595,0.6661400839445548,12.647335340779003,0.26000213623046875,0.47337507643197085,-0.3555019378662081,-1.2131727896518925,0.5021689139194763,-0.7843373637590503,0.07333348802663409,1.115438207545715,18.332845898554226,-43.945006718404485,0.4288354258928428,12,0.6250019073486328,0.3800010681152344,0.622502326965332,0.8700027465820312,0.13000106811523438,2,-0.0008469446879637577,1.8799609380960374,35.59000015258789,-1.3999694825382898,35.68000030517578,-3.666687859617891,35.7400016784668,-0.0008469446879637577
7769,2010-12-30,35.5,35.560001373291016,35.349998474121094,35.36999893188477,1537000.0,0.0022586627665279746,-1.4705935150903175,-0.6842073562479549,47.07907293796864,54.68339991165644,0.4340877149405742,0.24511580585599546,0.7316789554075243,0.6208296997176888,12.311499387560994,0.21000289916992188,0.4414047372587504,-0.2685001373290987,-1.1330847958193786,0.5960845211611812,-0.7007924665742351,0.16379219191603767,0.9864189763630264,26.785921076831904,-32.219413727578235,0.4322923292451393,12,0.3800010681152344,0.2999992370605469,0.5400009155273438,0.7900009155273438,-0.13000106811522727,3,-0.01577468657157788,-1.7368294249919691,35.41999816894531,1.8799609380960374,35.59000015258789,-1.3999694825382898,35.68000030517578,-0.01577468657157788
7770,2010-12-31,35.59000015258789,35.900001525878906,35.43000030517578,35.439998626708984,2233500.0,0.0025352155658560083,-4.529485683511354,1.153848411044988,48.148138634004994,52.726218192143605,0.2093338334269106,0.15768727364282853,0.6039729782961913,0.561925752723198,11.944944723942406,0.470001220703125,0.32409267871984326,-0.17499999999999716,-1.0419974120444948,0.6919974120445005,-0.608498706022246,0.25849870602225167,0.8493621196522554,43.63642668886115,-11.918563905266673,0.4334987060222498,12,0.26000022888183594,0.26999855041503906,0.4200000762939453,0.6700000762939453,0.15999984741210938,4,-0.02275924051189182,-1.4705935150903175,35.5,-1.7368294249919691,35.41999816894531,1.8799609380960374,35.59000015258789,-0.02275924051189182
7771,2011-01-03,35.5,35.959999084472656,35.470001220703125,35.75,4851800.0,-0.0025288045013213134,-2.1613014372908053,-1.6666497126290627,41.36692276342999,49.940499194084,0.18034354080948134,0.2519410656099623,0.656055955763037,0.6855288452747459,11.6642278482021,0.48999786376953125,0.21974358464967736,-0.2595001220703139,-1.1320157410408243,0.6130154969001964,-0.6957579315555691,0.17675768741494124,0.8941878362821782,24.590389473947518,-24.528942177296095,0.43625780948525444,1,0.35000038146972656,0.3599987030029297,0.5024995803833008,0.7600002288818359,0.31999969482421875,0,-0.02535215565856097,-4.529485683511354,35.59000015258789,-1.4705935150903175,35.5,-1.7368294249919691,35.41999816894531,-0.02535215565856097
7772,2011-01-04,35.689998626708984,35.720001220703125,35.36999893188477,35.630001068115234,5734600.0,0.005352073991802486,4.833237968084312,-0.239990234375,35.05977367162038,48.6166883793674,-0.11590449087391619,0.10347669354359823,0.42376334892716017,0.5206795198050003,10.6712104059728,0.35000228881835227,0.07326179763651197,-0.0925014495849581,-0.9297873262285918,0.7447844270586756,-0.511144387906775,0.3261414887368588,0.6608217510535468,55.73767416264352,12.265939058702465,0.41864293832181587,1,-0.05499839782714844,0.1700000762939453,0.3125009536743164,0.5700016021728516,-0.029998779296875,1,-0.028859591452213285,-2.1613014372908053,35.5,-4.529485683511354,35.59000015258789,-1.4705935150903175,35.5,-0.028859591452213285
7773,2011-01-05,36.61999893188477,36.68000030517578,35.88999938964844,35.88999938964844,10510500.0,0.02605772880248347,-1.1643874271679775,12.16715412004081,53.550259128173835,49.08768339029563,-0.9603420054670053,-0.7400264933109142,-0.5450438706414715,-0.38537413587631875,9.8654057201904,0.9900016784667969,-0.009668052981290032,0.7584989547729535,-0.08195905684238625,1.5989569663882932,0.3382699489652836,1.1787279605806233,-1.309997558593757,95.48862476050671,54.25294458388864,0.4202290058076706,1,-0.6049995422363352,-0.7500000000000071,-0.7824993133544993,-0.3599987030029368,-0.7099990844726634,2,-0.04533041769061241,4.833237968084312,35.689998626708984,-2.1613014372908053,35.5,-4.529485683511354,35.59000015258789,-0.04533041769061241
7774,2011-01-06,35.959999084472656,36.38999938964844,35.880001068115234,36.15999984741211,5884000.0,-0.018022934643983857,-1.8333492280467516,-0.2739738196639902,41.775455098688994,47.97917415767629,-0.274321653506334,-0.04035355473505575,0.07122588297609411,0.2903471174825256,9.256163180472582,0.7399978637695384,-0.1102578631695792,0.07199916839599751,-0.7442465506819573,0.8882448874739524,-0.3361236911429799,0.48012202793497494,-0.6225977325439445,45.03813237276803,8.819001264642964,0.4081228595389762,1,0.05500030517578125,-0.09000015258789062,-0.17499923706054688,0.3000011444091797,0.15000152587890625,3,-0.01140155333288495,-1.1643874271679775,36.61999893188477,4.833237968084312,35.689998626708984,-2.1613014372908053,35.5,-0.01140155333288495
7775,2011-01-07,35.61999893188477,36.0099983215332,35.560001373291016,35.900001525878906,4871800.0,-0.009454954428369078,-1.2499976158005666,1.400007629365392,40.40402970064329,46.1754898957401,0.05237362449638994,0.3116891873835357,0.3697358724826998,0.640578761637741,9.04016660360043,0.4499969482421875,-0.08474278620260378,-0.2655010223388601,-1.0848583919218555,0.5538563472441353,-0.6751797071303542,0.14417766245263408,-0.2557456008911174,19.08394945968229,-13.693494311191298,0.40967868479149633,1,0.39500045776366477,0.2499999999999929,0.142500877380364,0.6400012969970632,0.13000106811522727,4,-0.007018529126799455,-1.8333492280467516,35.959999084472656,-1.1643874271679775,36.61999893188477,4.833237968084312,35.689998626708984,-0.007018529126799455
7776,2011-01-10,35.84000015258789,36.060001373291016,35.34000015258789,35.54999923706055,5491300.0,0.006176339901745154,-1.0281750679661728,-1.0357079603820374,44.49877864631668,44.635503258123876,-0.15929656932927827,0.10826494287718447,0.10124123136628072,0.43171320602041874,8.82498768676802,0.720001220703125,-0.07541210426850853,-0.05249977111816406,-0.8675653043186387,0.7625657620823105,-0.4600325377184049,0.3550329954820768,0.8400001525878906,37.313428586882566,5.970764469931659,0.40753276660023735,1,0.1700000762939453,0.029998779296875,-0.05000019073486328,0.4200000762939453,0.060001373291015625,0,-0.002511164961069068,-1.2499976158005666,35.61999893188477,-1.8333492280467516,35.959999084472656,-1.1643874271679775,36.61999893188477,-0.002511164961069068
7777,2011-01-11,36.060001373291016,36.20000076293945,35.709999084472656,35.939998626708984,4566700.0,0.006138426890805571,1.4499990463293215,0.4138012680539844,59.130428052220324,45.668095403674116,-0.3415327271921882,-0.11113329585160159,-0.16956544469933021,0.22871078039135284,9.04387938470742,0.4900016784667969,-0.08085133939323441,0.16350135803222798,-0.6541534010421373,0.9811561171065932,-0.2453260215049511,0.572328737569407,0.5931989288330044,53.73142826234866,17.752232838488567,0.4088273795371821,1,-0.05000114440917969,-0.19000244140625,-0.2550010681152344,0.1999988555908203,0.049999237060546875,1,-0.0066556203362920785,-1.0281750679661728,35.84000015258789,-1.2499976158005666,35.61999893188477,-1.8333492280467516,35.959999084472656,-0.0066556203362920785
7778,2011-01-12,36.65999984741211,36.7599983215332,36.02999877929688,36.02999877929688,5083400.0,0.016638892159485552,-1.3174549351805616,5.249888740542887,63.56585861592767,47.4999604790029,-0.8349424594957355,-0.7312988206512543,-0.8009048471133866,-0.3507870063610028,9.512235642204631,0.729999542236321,-0.08579610265131521,0.7524997711181669,-0.1010720339111586,1.6060715761474924,0.3257138686035006,1.1792856736328332,-1.3199996948242188,92.95784485445031,52.73665084252811,0.42678590251466436,1,-0.6100006103515625,-0.7900009155273438,-0.8549995422363281,-0.39999961853027344,-0.5600013732910156,2,-0.027277686965691328,1.4499990463293215,36.060001373291016,-1.0281750679661728,35.84000015258789,-1.2499976158005666,35.61999893188477,-0.027277686965691328
7779,2011-01-13,36.33000183105469,36.63000106811523,36.310001373291016,36.540000915527344,3351500.0,-0.009001582589496793,-1.5599975585936932,-0.33333131497841745,57.24815287268951,48.51107317219007,-0.41887654265890006,-0.42713828336661663,-0.4989915146829986,-0.006310235438334644,9.744762320683597,0.34999847412109375,-0.09585894056085209,0.42500171661377095,-0.42301807888983234,1.2730215121173742,0.000991818861969307,0.8490116143655726,-0.9616017150878875,69.71851796133718,27.975425803992515,0.42400989775180037,1,-0.2800025939941406,-0.43500328063964844,-0.49500179290771484,-0.07000160217285156,0.4299964904785156,3,-0.011560747659626114,-1.3174549351805616,36.65999984741211,1.4499990463293215,36.060001373291016,-1.0281750679661728,35.84000015258789,-0.011560747659626114
7780,2011-01-14,35.79999923706055,36.52999877929688,35.75,36.33000183105469,5132900.0,-0.014588565022892408,-1.4761824027708201,2.5238328792007265,51.321572762753796,49.617145394337165,0.1609753425613718,0.04284132679102726,0.0016691841278202446,0.5336394745603883,9.223459855973662,0.7799987792968821,-0.06824461209776445,-0.06550083160400533,-0.8504243658081734,0.7194227026001627,-0.45796259870608935,0.3269609354980787,-0.4037671569824184,32.394343495126854,-9.870115068788571,0.3924617671020839,1,0.25,0.24500083923339844,-0.029999732971191406,0.46000099182128906,1.4000015258789062,4,0.008659256421718053,-1.5599975585936932,36.33000183105469,-1.3174549351805616,36.65999984741211,1.4499990463293215,36.060001373291016,0.008659256421718053
7781,2011-01-18,35.849998474121094,36.0,35.75,35.91999816894531,4033900.0,0.0013966267632985474,1.1738813148903706,0.13207424947998014,52.88886779033424,51.59815585197204,0.18533434933897297,-0.051542879860377866,-0.0696364386544559,0.4981305135825522,9.237430532099406,0.25,-0.03152730409465221,0.010998535156247158,-0.7356405896263425,0.7576376599388368,-0.36232102723504767,0.384318097547542,-0.42649106921386704,13.33328489269794,-29.717405313695586,0.37331956239129416,1,0.20000076293945312,0.19500160217285156,-0.18999862670898438,0.4100017547607422,0.7900009155273438,1,-0.0027893578347926162,-1.4761824027708201,35.79999923706055,-1.5599975585936932,36.33000183105469,-1.3174549351805616,36.65999984741211,-0.0027893578347926162
7782,2011-01-19,35.91999816894531,36.0,35.70000076293945,35.79999923706055,4221100.0,0.0019525717657908892,1.1428318415280445,-1.7142779291553134,55.681816211417384,51.83499552788798,0.16918242863950184,-0.15882665180958355,-0.1621802796083145,0.44381394836354104,9.216395900449005,0.2999992370605469,0.00028622748696705,0.09949836730957173,-0.6178499879679862,0.8168467225871296,-0.2591758103292108,0.45817254494835424,-0.46976094570556626,20.754520066793344,-24.372621100357893,0.35867417763877946,1,0.13000106811523438,0.1250019073486328,-0.25499820709228516,0.34000205993652344,1.220001220703125,2,-0.0005566994455944441,1.1738813148903706,35.849998474121094,-1.4761824027708201,35.79999923706055,-1.5599975585936932,36.33000183105469,-0.0005566994455944441
7783,2011-01-20,37.11999893188477,37.22999954223633,35.959999084472656,35.959999084472656,8689000.0,0.03340759532601867,-1.1896562496917,9.666751438471623,64.67390215164116,54.37926742266045,-1.0643638555793586,-1.2919649584759085,-1.3770487220615522,-0.7459805829550064,9.656751192762272,1.3100013732910156,0.09750542313229715,1.2149991989135813,0.31614618554939966,2.113852212277763,0.765572692231494,1.6644257055956686,-1.6435664866791555,92.81041188790313,43.489321504308975,0.4494265066820894,1,-0.8349990844726634,-0.8499984741211009,-1.4724988937378,-0.8599987030029368,0.02000045776366477,3,-0.027209007289751175,1.1428318415280445,35.91999816894531,1.1738813148903706,35.849998474121094,-1.4761824027708201,35.79999923706055,-0.027209007289751175
7784,2011-01-21,36.47999954223633,37.16999816894531,36.310001373291016,37.08000183105469,6239500.0,-0.017241363363798667,1.205134224413242,-0.5172434204684812,57.331132079028954,56.2600565758144,-0.38313620159242845,-0.614975666699145,-0.7422518931867899,-0.09396407823340525,9.918367216168553,0.8599967956542969,0.19059428688360214,0.5314998626708984,-0.3911342273692995,1.4541339527110964,0.07018281765080303,0.9928169076909938,-0.9334244131494813,50.98035304677371,0.9013526196349417,0.461317045020098,1,-0.19499969482421875,-0.20999908447265625,-0.7149991989135742,-0.2199993133544922,0.3100013732910156,4,-0.010416696076853582,-1.1896562496917,37.11999893188477,1.1428318415280445,35.91999816894531,1.1738813148903706,35.849998474121094,-0.010416696076853582
7785,2011-01-24,36.38000106811523,36.77000045776367,36.290000915527344,36.52000045776367,4350600.0,-0.0027411862767521278,-2.0,0.2333314259919883,57.236853250179514,57.675398198465835,-0.18326659537945744,-0.4896776725141976,-0.6464685917397404,0.00960845047665515,10.723736833261926,0.4799995422363281,0.1519360095725304,0.39950141906737713,-0.5369754022847175,1.3359782404194718,-0.06873699160867375,0.867739829743428,-0.7660889625024012,44.444499850403446,-8.492697225078075,0.46823841067604816,1,0.08499908447266336,-0.1100006103515554,-0.607501983642571,-0.12000083923339133,0.45999908447266336,0,0.01044522381146984,1.205134224413242,36.47999954223633,-1.1896562496917,37.11999893188477,1.1428318415280445,35.91999816894531,0.01044522381146984
7786,2011-01-25,35.9900016784668,36.58000183105469,35.849998474121094,36.5,5638900.0,-0.010720158828973814,1.1791080467099757,3.6428610354221584,52.38855979356895,56.92630172528235,0.2573066938723514,-0.07933026772299456,-0.2810997449251289,0.4025470423054216,11.210626080540537,0.7300033569335938,0.20645016632586533,-0.005998039245604048,-0.9317332936290299,0.9197372151378218,-0.468865666437317,0.4568695879461089,-0.31144607538902846,18.954323327017054,-32.239468122448,0.46286762719171176,1,0.47499847412109375,0.279998779296875,-0.15500259399414062,0.26999855041503906,0.8599967956542969,1,0.03362042311869673,-2.0,36.38000106811523,1.205134224413242,36.47999954223633,-1.1896562496917,37.11999893188477,0.03362042311869673
7787,2011-01-26,35.66999816894531,36.11000061035156,35.5,36.11000061035156,4450200.0,-0.008891455809876936,1.7727146622277707,0.8627527245255923,41.62257115888036,54.48815867449932,0.5768302737612103,0.26032055543754495,0.018106404861399028,0.7219024533763019,11.173951804720389,0.6100006103515625,0.2912115363896106,-0.33000144958496236,-1.2490173700158493,0.5890144708459246,-0.7895094098004094,0.12950651063048468,1.5600013732910156,9.826486354184812,-34.286919968656534,0.4595079602154449,1,0.6950016021728516,0.6000022888183594,0.16500091552734375,0.5900020599365234,1.0900001525878906,2,0.027193755831129263,1.1791080467099757,35.9900016784668,-2.0,36.38000106811523,1.205134224413242,36.47999954223633,0.027193755831129263
7788,2011-01-27,35.38999938964844,35.86000061035156,35.2599983215332,35.86000061035156,4681800.0,-0.007849699850577596,1.5531945977533927,1.0681786655569427,44.61248018737444,53.08419504279764,0.7350306901482639,0.567028515341832,0.28909960500978116,1.0013747105521986,10.928559687650832,0.6000022888183594,0.33769856211002036,-0.6085002899169893,-1.5315909048340828,0.3145903250001041,-1.0700455973755396,-0.14695498245843908,1.8054001617431652,6.8063391885279465,-35.653811025088714,0.461545307458547,1,0.8549995422363281,0.8549995422363281,0.45749950408935547,0.8700008392333984,1.4000015258789062,3,0.04944899774459666,1.7727146622277707,35.66999816894531,1.1791080467099757,35.9900016784668,-2.0,36.38000106811523,0.04944899774459666
7789,2011-01-28,34.939998626708984,35.4900016784668,34.919998168945305,35.33000183105469,5133700.0,-0.01271547812094842,-1.6511537130842318,0.829791896630089,43.70370265714777,52.23776503106364,1.0807797799546393,1.0255023093683278,0.7340290917191084,1.4499832696355384,10.63447657663701,0.5700035095214915,0.28916609495844625,-1.030500984191896,-2.0465511090816264,-0.014450859302165497,-1.5385260466367612,-0.5224759217470307,2.177984875488285,1.0811044875222113,-42.50450439333174,0.5080250624448647,1,1.135000228881836,1.135000228881836,1.010000228881836,1.3200016021728516,2.3400001525878977,4,0.06296510730992755,1.5531945977533927,35.38999938964844,1.7727146622277707,35.66999816894531,1.1791080467099757,35.9900016784668,0.06296510730992755
7790,2011-01-31,34.779998779296875,35.060001373291016,34.720001220703125,34.970001220703125,3224100.0,-0.004579274576439252,-1.1935666469777515,0.48718174437825834,40.07489379211617,50.81399014237274,1.2079004230973638,1.1823259301093003,0.9021457542344962,1.6014192096996283,11.276289056396745,0.3400001525878906,0.15757397616437174,-1.150000762939456,-2.287255731195245,-0.0127457946836671,-1.7186282470673504,-0.5813732788115615,2.206105602905275,3.225674134720297,-39.453322032502854,0.5686274841278934,1,1.1950016021728516,1.1950016021728516,1.142500877380371,1.480001449584961,2.670001983642578,0,0.05779189783718275,-1.6511537130842318,34.939998626708984,1.5531945977533927,35.38999938964844,1.7727146622277707,35.66999816894531,0.05779189783718275
7791,2011-02-01,34.59999847412109,35.02000045776367,34.540000915527344,34.93000030517578,5189600.0,-0.00517539711021886,-1.1333457665050355,1.7368294249920067,36.226385760956624,48.6522756478771,1.332017305842065,1.3612344419455056,1.0815685494911378,1.7667721340236398,12.187725943272367,0.4799995422363281,0.06382222679482652,-1.285000991821299,-2.5571239746166583,-0.012878009025939718,-1.921062483218975,-0.6489395004236229,2.2048176551611434,3.8215012901935865,-35.91202586539438,0.6360614913976781,2,1.2850017547607493,1.2850017547607493,1.3225011825561594,1.6600017547607493,2.440002441406257,1,0.06473993575873149,-1.1935666469777515,34.779998779296875,-1.6511537130842318,34.939998626708984,1.5531945977533927,35.38999938964844,0.06473993575873149
7792,2011-02-02,34.65999984741211,34.939998626708984,34.540000915527344,34.650001525878906,5106300.0,0.001734143813211464,-2.478247889473073,-0.030297775928237198,28.99160606696887,44.68757608291351,1.2007622251087184,1.2860480071269933,1.0281225892927779,1.6837013678174344,12.916193231395178,0.3999977111816406,0.033695917736295655,-1.173499679565431,-2.5573512125035123,0.21035185337265006,-1.8654254460344717,-0.4815739130963905,1.9183347604946306,9.090830274831662,-22.922473830645274,0.691925766469042,2,1.1949996948242188,1.2250003814697266,1.2624998092651367,1.6000003814697266,2.6500015258789062,2,0.06318518858483202,-1.1333457665050355,34.59999847412109,-1.1935666469777515,34.779998779296875,-1.6511537130842318,34.939998626708984,0.06318518858483202
7793,2011-02-03,34.959999084472656,35.049999237060554,34.68000030517578,34.799999237060554,7619200.0,0.008655488701132974,1.1764633284340182,16.00267073635946,35.51795164612547,42.26388936814645,0.6282081920433669,0.9015312402609794,0.7321747803506327,1.3709249333521285,12.273935642343108,0.3899993896484446,-0.005332667791435597,-0.7905004501342745,-2.1748570967765843,0.5938561965080353,-1.482678773455433,-0.09832212681311603,1.4145021541961427,44.21029806815855,16.265583387334004,0.6921783233211551,2,0.6950016021728516,0.9250011444091797,0.9625005722045898,1.3000011444091797,1.9599990844726562,3,0.05148739371277644,-2.478247889473073,34.65999984741211,-1.1333457665050355,34.59999847412109,-1.1935666469777515,34.779998779296875,0.05148739371277644
7794,2011-02-04,35.54999923706055,35.630001068115234,34.86999893188477,35.0,4992100.0,0.01687643501254943,1.1408423461904025,3.4374985098826123,47.39039715848911,41.169838691291964,-0.12022907909496894,0.2943304914373428,0.16315911770816172,0.7741630748785866,11.436664509126034,0.7600021362304616,-0.05390219174748978,-0.18000030517578125,-1.5634369952545413,1.2034363849029788,-0.8717186502151648,0.5117180398636023,0.6410519692941037,92.6603834995118,62.581928739635714,0.6917183450393809,2,0.01000213623046875,0.33500099182128906,0.3725004196166992,0.7100009918212891,1.0,4,0.03488049803315074,1.1764633284340182,34.959999084472656,-2.478247889473073,34.65999984741211,-1.1333457665050355,34.59999847412109,0.03488049803315074
7795,2011-02-07,35.36999893188477,35.709999084472656,35.33000183105469,35.650001525878906,5148100.0,-0.005063299832314128,-1.1111146432696486,-0.5090963316432916,45.12195783830816,40.36243847404077,-0.11014737394739882,0.4792104808063655,0.35442546800658903,0.9438912992391764,11.347227565000912,0.37999725341796875,-0.2776799084158199,-0.34750061035155255,-1.739612706079491,1.044611485376386,-1.0435566582155218,0.3485554375124167,0.6559472453871464,70.940112419631,37.14305200945927,0.6960560478639694,2,-0.044998168945319605,0.5150012969970632,0.4700012207031179,0.8900012969970632,0.6800003051757741,0,0.054000562767626104,1.1408423461904025,35.54999923706055,1.1764633284340182,34.959999084472656,-2.478247889473073,34.65999984741211,0.054000562767626104
7796,2011-02-08,35.75,35.75,35.41999816894531,35.45000076293945,3156000.0,0.010743598518253572,1.2000178019658456,-1.0714159207640495,48.37477954273261,41.112683850024354,-0.5897962634872584,0.09709945303879408,-0.005470663752291216,0.553807452086815,11.750474452964122,0.38000106811522727,-0.4150107420763689,0.037000465393063564,-1.3540257587675626,1.4280266895536897,-0.6585126466872495,0.7325135774733766,0.12735165109746305,100.0,61.886522081339194,0.6955131120803134,2,-0.5499992370605469,0.13500022888183594,0.10499954223632812,0.5100002288818359,0.38000106811522727,1,0.04755246889341125,-1.1111146432696486,35.36999893188477,1.1408423461904025,35.54999923706055,1.1764633284340182,34.959999084472656,0.04755246889341125
7797,2011-02-09,35.81999969482422,35.93000030517578,35.54999923706055,35.7599983215332,3552300.0,0.0019580334216564577,1.714268197980954,0.2000050862759559,34.14635961782332,39.94978156451867,-0.711055710749406,0.008640531687497344,-0.06509839750834345,0.4831309914806212,12.017660236812192,0.3800010681152344,-0.5542491340666444,0.11900024414062216,-1.2635367077127668,1.5015371959940111,-0.5722682317860688,0.8102687200673131,-1.279998779296875,91.199951171875,57.5265118361388,0.6912684759266933,2,-0.5849990844726562,0.06500053405761719,0.034999847412109375,0.4400005340576172,0.8300018310546875,2,0.03405921918194221,1.2000178019658456,35.75,-1.1111146432696486,35.36999893188477,1.1408423461904025,35.54999923706055,0.03405921918194221
7798,2011-02-10,35.65999984741211,35.91999816894531,35.43000030517578,35.75,4962500.0,-0.004466774114328831,1.2790784325902005,-1.499968211583699,38.67404595758314,39.390930820122605,-0.5685138987443992,0.09473894891618784,0.10749656223278237,0.6415168111436174,11.266304339572269,0.48999786376953125,-0.6418612618310391,0.009000396728517046,-1.2977584878834278,1.315759281340462,-0.644379045577459,0.662379839034493,-1.0921989440917983,74.52829170160452,41.26595481376491,0.6533794423059726,2,-0.4249992370605469,0.22500038146972656,0.08749961853027344,0.6000003814697266,1.4599990844726634,3,0.046270373890611394,1.714268197980954,35.81999969482422,1.2000178019658456,35.75,-1.1111146432696486,35.36999893188477,0.046270373890611394
7799,2011-02-11,35.90999984741211,35.93000030517578,35.439998626708984,35.560001373291016,4421500.0,0.007010656227418366,1.5128330529363434,-3.8888653414148266,43.76656912385518,39.80111696809361,-0.7447698145668653,-0.19851800152738264,-0.13673729649895705,0.399323709631183,10.480738840117073,0.4900016784667969,-0.6264653832864795,0.2800004959106417,-0.9938999469130962,1.5539009387343796,-0.3569497255012237,0.9169507173225071,-1.3149549560546916,96.66658189540074,62.14111922840805,0.6369502214118687,2,-0.6749992370605469,-0.024999618530273438,0.03249931335449219,0.35000038146972656,1.0,4,0.02812582360971483,1.2790784325902005,35.65999984741211,1.714268197980954,35.81999969482422,1.2000178019658456,35.75,0.02812582360971483
7800,2011-02-14,36.11000061035156,36.13999938964844,35.599998474121094,35.97999954223633,3987200.0,0.005569500523232795,4.684261248418897,0.371433242506812,51.67596009278864,41.51773633829717,-0.8227953453366013,-0.39432046028652223,-0.3291737796682952,0.19304358796929932,10.978366134425478,0.5400009155273438,-0.6085200184219204,0.46450119018554403,-0.8255499970005644,1.7545523773716525,-0.1805244034075102,1.1095267837785983,-1.4882566107177766,95.8335099393888,56.88719465438546,0.6450255935930559,2,-0.7700004577636719,-0.22500038146972656,-0.16750144958496094,0.14999961853027344,0.13000106811523438,0,0.012184952070669608,1.5128330529363434,35.90999984741211,1.2790784325902005,35.65999984741211,1.714268197980954,35.81999969482422,0.012184952070669608
7801,2011-02-15,35.75,36.209999084472656,35.68000030517578,36.209999084472656,4025900.0,-0.00996955425828383,1.3043471049707263,-3.5384254232811996,51.10499682811325,43.974779756202096,-0.3157125082975014,-0.0444759071823313,0.035975702430121714,0.5524316339958943,11.546813127057884,0.529998779296875,-0.5552817638208865,0.10950050354004048,-1.1779860592748435,1.3969870663549244,-0.5342427778673979,0.7532437849474789,-1.0675257847656283,41.02566610587269,-1.5378474968788893,0.6437432814074419,2,-0.30500030517578125,0.13500022888183594,0.19249916076660156,0.5100002288818359,0.7999992370605469,1,0.008391587050644578,4.684261248418897,36.11000061035156,1.5128330529363434,35.90999984741211,1.2790784325902005,35.65999984741211,0.008391587050644578
7802,2011-02-16,35.900001525878906,35.95000076293945,35.650001525878906,35.849998474121094,3430300.0,0.004195846877731668,2.999949137887188,-0.10870250277810027,57.30660936249842,46.39574172468798,-0.30320770198555635,-0.20664725584062893,-0.09477731783269405,0.38511967633277067,12.223452350403168,0.2999992370605469,-0.45570672614893937,0.2605018615722656,-1.0261015523049153,1.5471052754494465,-0.3827998453663213,0.9038035685108525,-1.1258758184902362,60.25666105872687,12.626061906128818,0.6433017069385905,2,-0.3600025177001953,-0.015001296997070312,0.03999805450439453,0.3599987030029297,0.5999984741210938,2,0.0064066722133848675,1.3043471049707263,35.75,4.684261248418897,36.11000061035156,1.5128330529363434,35.90999984741211,0.0064066722133848675
7803,2011-02-17,36.11000061035156,36.20000076293945,35.70000076293945,35.79999923706055,3577300.0,0.00584955642192031,1.040809335855696,6.1996490692706745,68.00000939001302,48.68569863930174,-0.37204893711317766,-0.5230074024066127,-0.276565665755129,0.16683912994626837,11.224796679150431,0.5,-0.301518480955167,0.521000862121582,-0.5879477025160895,1.6299494267592536,-0.033473420197253745,1.0754751444404178,-1.2497225003378531,87.01319289971316,32.11077679829019,0.5544742823188358,2,-0.3400001525878906,-0.22500038146972656,-0.17000102996826172,0.14999961853027344,0.45999908447265625,3,0.014954331387425857,2.999949137887188,35.900001525878906,1.3043471049707263,35.75,4.684261248418897,36.11000061035156,0.014954331387425857
7804,2011-02-18,36.099998474121094,36.209999084472656,35.66999816894531,36.20000076293945,4496200.0,-0.0002769907521852355,8.00009536828051,-0.3225865993970344,71.29027574054203,51.593289517327726,-0.30823951907269276,-0.5722744838980134,-0.2504601439478975,0.16490483599143602,10.145360168101769,0.5400009155273438,-0.10410902409344658,0.529998779296875,-0.526451273290995,1.586448831884745,0.0017737530029435788,1.0582238055908064,-1.158737105639851,81.96713110038272,19.67996605384161,0.5282250262939342,2,-0.2849998474121094,-0.2149982452392578,-0.1399993896484375,0.1600017547607422,0.5,4,0.02825486152014345,1.040809335855696,36.11000061035156,2.999949137887188,35.900001525878906,1.3043471049707263,35.75,0.02825486152014345
7805,2011-02-22,36.7599983215332,36.91999816894531,36.22999954223633,36.31999969482422,6590900.0,0.018282545022411556,-1.2258058561856653,-4.399885561701316,80.16754805924936,55.12581935249626,-0.8385111575225679,-1.2673225083834936,-0.8940923651625212,-0.5018777098661502,9.448341666961259,0.8199996948242188,0.06275378714791913,1.1709987640380888,0.042032166157575546,2.299965361918602,0.6065154650978357,1.7354820629783418,-1.7426126900924785,87.40155351704003,16.986926752759715,0.5644832989402561,2,-0.5849990844726562,-0.8749980926513672,-0.7874994277954102,-0.4999980926513672,-0.009998321533203125,1,0.004080564002393761,8.00009536828051,36.099998474121094,1.040809335855696,36.11000061035156,2.999949137887188,35.900001525878906,0.004080564002393761
7806,2011-02-23,37.20000076293945,37.27000045776367,36.77999877929688,36.84000015258789,9046700.0,0.011969599061393499,-1.0416593817055064,0.8181857589970782,82.07066425711798,60.45074209019567,-1.1747368535012015,-1.6991428789432774,-1.3132440698219625,-0.9409039888752204,9.794975379457023,0.5100021362304688,0.13812491675805916,1.5505012512207017,0.21945466699379068,2.8815478354476127,0.8849779591072462,2.216024543334157,-2.030406128498363,95.67902833474226,16.784143017754005,0.6655232921134553,2,-0.8500003814697266,-1.2950000762939453,-1.152501106262207,-1.0700016021728516,-0.6500015258789062,2,-0.02580642647268594,-1.2258058561856653,36.7599983215332,8.00009536828051,36.099998474121094,1.040809335855696,36.11000061035156,-0.02580642647268594
7807,2011-02-24,36.63999938964844,37.310001373291016,36.61000061035156,37.11000061035156,5645200.0,-0.015053800048545063,-1.6415183969597513,-1.3055567329292588,69.905175141243,63.92086755504677,-0.5433224001993082,-1.1201775099224989,-0.7474959062000295,-0.3897194521998557,10.664298939616812,0.7000007629394531,0.23674900420958522,0.9419998168945298,-0.46093909008365586,2.3449387238727155,0.24053036340543343,1.6434692703836262,-1.2603641728750858,59.14630033238974,-23.138920723323693,0.7014694534890936,2,-0.2649993896484375,-0.7149982452392578,-0.5924997329711914,-0.7299995422363281,-0.25,3,-0.002456336083163757,-1.0416593817055064,37.20000076293945,-1.2258058561856653,36.7599983215332,8.00009536828051,36.099998474121094,-0.002456336083163757
7808,2011-02-25,37.13999938964844,37.15999984741211,36.599998474121094,36.77999877929688,3584000.0,0.013646288436927723,1.7999961853172863,-0.7659567560547865,69.24935598255041,66.75228831712401,-0.9066507006118272,-1.5624577255910452,-1.2506500000078944,-0.8963570240415422,11.991241171785383,0.5600013732910156,0.30844096198693904,1.3544998168945312,-0.17970684238324708,2.8887064761723096,0.5873964872556385,2.121603146533424,-1.5287202340929653,89.63404564136799,8.303427088753168,0.7671033296388896,2,-0.6849994659423828,-1.2149982452392578,-1.0924997329711914,-1.2299995422363281,-0.5999984741210938,4,-0.017232078625903702,-1.6415183969597513,36.63999938964844,-1.0416593817055064,37.20000076293945,-1.2258058561856653,36.7599983215332,-0.017232078625903702
7809,2011-02-28,37.13999938964844,37.45000076293945,37.099998474121094,37.27000045776367,4337100.0,0.0,-2.3333091133676045,-0.3611134658585245,72.40502148297726,69.0555173604783,-0.7977151148702433,-1.4642618944372856,-1.251934927837354,-0.9067344187204895,13.216100183884482,0.3500022888183594,0.4538755227329432,1.24449977874756,-0.3487954220285019,2.837794979523622,0.4478521783595326,2.0411473791355874,-1.3248735679647012,74.59007679415664,-7.722132495699228,0.7966476003880301,2,-0.5899982452392578,-1.144998550415039,-0.8624992370605469,-1.114999771118164,-0.8199996948242188,0,-0.015347326445651177,1.7999961853172863,37.13999938964844,-1.6415183969597513,36.63999938964844,-1.0416593817055064,37.20000076293945,-0.015347326445651177
7810,2011-03-01,36.790000915527344,37.27000045776367,36.7400016784668,37.27000045776367,4740500.0,-0.009423760901262845,1.2083303530982523,3.6922738343261248,63.265298178484755,70.40666195496404,-0.3812022363692904,-1.0076193414851247,-0.9140848207385375,-0.5705312569160554,13.879853609698852,0.529998779296875,0.5837802879657303,0.7940011978149428,-0.7560131066462361,2.3440155022761218,0.018994045584349806,1.5690083500455358,-0.7459926020678083,22.353168209744958,-55.33723250594738,0.775007152230591,3,-0.23999977111816406,-0.7950000762939453,-0.5125007629394531,-0.7650012969970703,-0.31999969482421164,1,-0.005164513092633771,-2.3333091133676045,37.13999938964844,1.7999961853172863,37.13999938964844,-1.6415183969597513,36.63999938964844,-0.005164513092633771
7811,2011-03-02,36.84000015258789,37.0,36.70000076293945,36.88000106811523,3535700.0,0.0013590441917994411,1.1428610354223434,0.08333532015670582,63.07691103844721,71.047806585625,-0.2909181113826236,-0.9288199379412845,-0.9691319684135706,-0.6322590751122874,14.274256714869505,0.2999992370605469,0.6839924156947035,0.7320003509521484,-0.7134806303822714,2.1774813322865683,0.009259860284934973,1.454740841619362,-0.5991528962011685,28.235415554049624,-45.77377500733657,0.7227404906672102,3,-0.2800006866455078,-0.8449993133544922,-0.4724998474121094,-0.8150005340576172,-0.8499984741210938,2,-0.002443000874460366,1.2083303530982523,36.790000915527344,-2.3333091133676045,37.13999938964844,1.7999961853172863,37.13999938964844,-0.002443000874460366
7812,2011-03-03,36.849998474121094,36.9900016784668,36.61000061035156,36.93000030517578,4582600.0,0.00027139852040702905,2.799923707800877,2.0000000000003553,65.86663221574685,70.81076467737321,-0.1698493366422511,-0.8077505036398236,-0.9812646783552097,-0.6508534669749366,14.612298330263283,0.3800010681152344,0.7398674462096864,0.6324987411499023,-0.6764804499867623,1.941477932286567,-0.02199085441842641,1.286988336718231,-0.4398697268169869,29.4116855082285,-42.692277782281124,0.6544895955683313,3,-0.28999900817871094,-0.8549976348876953,-0.4824981689453125,-0.8249988555908203,-0.6399993896484375,3,-0.00814109225190962,1.1428610354223434,36.84000015258789,1.2083303530982523,36.790000915527344,-2.3333091133676045,37.13999938964844,-0.00814109225190962
7813,2011-03-04,36.7599983215332,37.25,36.59000015258789,36.91999816894531,3570400.0,-0.002442338027533353,-1.6400195313990127,1.9999523173755485,61.83840577708167,69.76055690365538,0.024640489448785274,-0.6071115967508618,-0.8667640984557323,-0.5636731772739196,15.333982037591785,0.6599998474121094,0.8305895606451088,0.4524986267089872,-0.7342504008433863,1.6392476542613608,-0.140875887067196,1.0458731404851704,-0.2042874920401445,19.767214918117137,-47.19611243892189,0.5933745137761867,3,0.0800018310546875,-0.7649974822998047,-0.44249820709228516,-0.7349987030029297,-0.2599983215332031,4,-0.010065259760037248,2.799923707800877,36.849998474121094,1.1428610354223434,36.84000015258789,1.2083303530982523,36.790000915527344,-0.010065259760037248
7814,2011-03-07,36.790000915527344,36.9900016784668,36.709999084472656,36.900001525878906,2713800.0,0.0008161750643107535,-1.0740604690590563,0.6875044703526214,59.94150807442886,67.51321912756423,0.11488967301854558,-0.5686059363296749,-0.8772153222742105,-0.6008205804905984,16.622800737266967,0.2800025939941406,0.8930199347200656,0.42050113677978374,-0.7285848372581825,1.56958711081775,-0.15404185023920292,0.9950441237987704,-0.20000076293945312,29.411863703171807,-32.499223050606176,0.5745429870189839,3,0.22999954223632812,-0.7950000762939453,-0.5450019836425781,-0.7650012969970703,-0.20000076293945312,0,-0.006795324647423051,-1.6400195313990127,36.7599983215332,2.799923707800877,36.849998474121094,1.1428610354223434,36.84000015258789,-0.006795324647423051
7815,2011-03-08,37.27999877929688,37.29999923706055,36.709999084472656,36.84000015258789,2662200.0,0.013318778243431195,1.4583363135684142,-3.9999653211264343,71.54926005682287,66.34417421642031,-0.32809137482366424,-0.9572534928177276,-1.3457558551576128,-1.1050860904764832,18.012848920033175,0.5900001525878906,0.9180751611855982,0.8149990081787166,-0.3013384951152105,1.9313365114726437,0.2568302565317566,1.3731677598256766,0.17000198364257102,97.18303048538156,31.282163598967017,0.5581687516469627,3,-0.25999832153321023,-1.2849979400634837,-1.2049999237060618,-1.2549991607666087,-0.6899986267089915,1,-0.025751049246433677,-1.0740604690590563,36.790000915527344,-1.6400195313990127,36.7599983215332,2.799923707800877,36.849998474121094,-0.025751049246433677
7816,2011-03-09,37.45000076293945,37.47999954223633,37.150001525878906,37.15999984741211,2543000.0,0.0045601391955243376,-1.129036227603859,0.6590950469469216,71.70865144707246,66.54456047262359,-0.5128311813949082,-1.0470482578953266,-1.4899483467927013,-1.2848395781592927,19.49860661293409,0.3299980163574219,0.9460079544959399,0.900000953674315,-0.24560822947743333,2.0456101368260633,0.32719636209844083,1.4728055452501891,-0.7400016784667969,96.62934832924718,28.774658200344803,0.5728045915758726,3,-0.41500091552734375,-1.4400005340576172,-1.4750003814697266,-1.4750003814697266,-0.40000152587890625,2,-0.026168211542631825,1.4583363135684142,37.27999877929688,-1.0740604690590563,36.790000915527344,-1.6400195313990127,36.7599983215332,-0.026168211542631825
7817,2011-03-10,37.040000915527344,37.459999084472656,36.93000030517578,37.22999954223633,3746400.0,-0.010947926276622333,-1.5853608611914887,-0.655165609955013,62.334207575959944,65.77621064966908,-0.04483947774268415,-0.5701969385384729,-1.055469687788488,-0.887553358064153,20.546051132122805,0.529998779296875,0.8657821951575144,0.4290010452270536,-0.6823544732946658,1.540356563748773,-0.1266767140338061,0.9846788044879133,-0.3300018310546875,50.56191815111355,-14.255112706098679,0.5556777592608606,3,-0.005001068115234375,-1.0300006866455078,-1.1550006866455078,-1.1550006866455078,0.30999755859375,3,-0.02834771088303034,-1.129036227603859,37.45000076293945,1.4583363135684142,37.27999877929688,-1.0740604690590563,36.790000915527344,-0.02834771088303034
7818,2011-03-11,37.310001373291016,37.38000106811523,37.02000045776367,37.09000015258789,2173100.0,0.007289429025107985,1.0000000000000395,-1.157909530788845,65.012433254673,64.95481195763529,-0.32205688561506207,-0.74862788734508,-1.2918686944484605,-1.1709022212988671,21.89465954949985,0.3600006103515554,0.7316981425283657,0.6165014266967788,-0.4412871778418648,1.6742900312354223,0.087607124427457,1.1453957289661005,-0.5846022796630876,77.92232884652542,14.643689453656876,0.5288943022693224,3,-0.27500152587890625,-1.230001449584961,-1.4400014877319336,-1.4250011444091797,-0.13000106811523438,4,-0.02948277267032784,-1.5853608611914887,37.040000915527344,-1.129036227603859,37.45000076293945,1.4583363135684142,37.27999877929688,-0.02948277267032784
7819,2011-03-14,36.91999816894531,37.22000122070313,36.849998474121094,37.18999862670898,2305500.0,-0.010453047172088614,1.2424025245927635,-1.2272679983353818,52.12765417794925,63.71729595757579,0.03738916563641226,-0.2941602303512809,-0.8746822138931876,-0.7918606552454861,23.13562884318378,0.4600028991699219,0.6804105012433013,0.17599830627441548,-0.8188599153432179,1.1708565278920489,-0.3214308045344012,0.6734274170832322,-0.17950706634521651,27.272592159563242,-31.593337787278717,0.49742911080881574,3,0.11500167846679688,-0.7449989318847656,-1.1499977111816406,-1.0349979400634766,0.6300010681152344,0,-0.011375898964658848,1.0000000000000395,37.310001373291016,-1.5853608611914887,37.040000915527344,-1.129036227603859,37.45000076293945,-0.011375898964658848
7820,2011-03-15,36.54999923706055,36.68000030517578,36.33000183105469,36.47000122070313,3326500.0,-0.010021640038866075,1.0588136296828192,-0.29628844713825697,41.19239707560746,61.285683295038034,0.41321793439022514,0.11646359015848873,-0.4841403832627549,-0.4360441620498534,23.622783891449817,0.589996337890625,0.5854744452301333,-0.21600055694580078,-1.170467058416527,0.7384659445249255,-0.6932338076811604,0.2612326937895588,0.9300003051757812,19.130247292388837,-33.62999295835293,0.4772332507353624,3,0.35500144958496094,-0.14499855041503906,-0.8274984359741211,-0.6649990081787109,1.4599990844726562,1,0.0010944163163424392,1.2424025245927635,36.91999816894531,1.0000000000000395,37.310001373291016,-1.5853608611914887,37.040000915527344,0.0010944163163424392
7821,2011-03-16,36.04999923706055,36.56999969482422,35.95000076293945,36.43000030517578,3766600.0,-0.013679890846427623,-1.1379346632202731,-4.750131133470452,41.87327852641336,58.61975510733431,0.8821377379392459,0.6746824749941922,0.03391743968704475,0.04752028598853997,23.936877375029834,0.6199989318847656,0.46016813508327914,-0.7310005187988295,-1.625802016992445,0.16380097939478588,-1.1784012678956373,-0.28359976970202183,1.4070003509521456,6.622422865977661,-43.45748721171444,0.44740074909680705,3,0.6650009155273438,0.39999961853027344,-0.44499874114990234,-0.16499900817871094,1.8600006103515625,2,0.014979221274773469,1.0588136296828192,36.54999923706055,1.2424025245927635,36.91999816894531,1.0000000000000395,37.310001373291016,0.014979221274773469
7822,2011-03-17,36.13000106811523,36.43999862670898,35.029998779296875,36.29999923706055,8869100.0,0.0022191909222688544,5.266708487335285,0.4473623450283779,34.26795312561261,55.556371479393306,0.7702654093596166,0.645911329020926,-0.032849787696946464,-0.05149283889546297,24.850023702707897,1.4099998474121023,0.40221863813375336,-0.662498664855967,-1.5145151702927961,0.18951784058086218,-1.0885069175743851,-0.23649041213754884,1.2667185668945322,46.80856244490998,1.6604380055786976,0.42600825271841486,3,0.12499809265137429,0.12499809265137429,-0.5875005722045827,-0.24500083923339133,2.079998016357429,3,0.02546355222107155,-1.1379346632202731,36.04999923706055,1.0588136296828192,36.54999923706055,1.2424025245927635,36.91999816894531,0.02546355222107155
7823,2011-03-18,36.650001525878906,36.97999954223633,36.31999969482422,36.5,5043200.0,0.01439248387464298,-1.5882238544736489,-0.8823714208778017,43.431669935917235,53.72194501955868,0.26040545334729615,0.17754340874166985,-0.5632815986411188,-0.5908672615305903,24.997859655880863,0.8499984741211009,0.351428559852657,-0.1694982528686495,-0.9626396729935394,0.6236431672562404,-0.5660689629310909,0.22707245719379188,0.6047148577880819,73.97264568991922,31.204175744114764,0.3965707100624434,3,-0.3950023651123047,-0.3950023651123047,-1.090001106262207,-0.7650012969970703,1.8400001525878906,4,0.0190995066602635,5.266708487335285,36.13000106811523,-1.1379346632202731,36.04999923706055,1.0588136296828192,36.54999923706055,0.0190995066602635
7824,2011-03-21,37.11999893188477,37.209999084472656,36.72999954223633,36.810001373291016,3535000.0,0.01282393960267636,-1.0425459385754172,2.0666293677839853,54.28568597628953,51.80377012172164,-0.17641046025596552,-0.22358327153850865,-1.0171869958056234,-1.075945912633216,25.093713147658057,0.55999755859375,0.29887405229007413,0.2494991302490277,-0.4772377439458779,0.9762360044439333,-0.11386930684842156,0.612867567346477,-2.0900001525878977,95.87155321152001,48.43372751724128,0.3633684370974528,3,-0.8649997711181712,-0.8649997711181712,-1.5599985122680735,-1.2349987030029368,1.4099998474121094,0,0.001616416352842931,-1.5882238544736489,36.650001525878906,5.266708487335285,36.13000106811523,-1.1379346632202731,36.04999923706055,0.001616416352842931
7825,2011-03-22,36.90999984741211,37.22999954223633,36.68999862670898,37.099998474121094,3518200.0,-0.005657303085003118,1.4000000000000317,-0.6129036227603718,50.87281368495754,49.48867703704221,-0.02728439898439916,-0.001865921870532361,-0.7822434297451437,-0.8788895232576905,24.079620399114056,0.5400009155273509,0.26825384134595964,0.031999969482420454,-0.6930293154604215,0.7570292544252624,-0.33051467298899695,0.39451461195383786,-1.836401062011717,85.4545643703931,34.11766915986648,0.3625146424714201,3,-0.6650009155273438,-0.6550006866455078,-1.3499994277954102,-1.0249996185302734,1.5900001525878906,1,0.017339457932653124,-1.0425459385754172,37.11999893188477,-1.5882238544736489,36.650001525878906,5.266708487335285,36.13000106811523,0.017339457932653124
7826,2011-03-23,36.2400016784668,36.599998474121094,35.68000030517578,36.290000915527344,7905000.0,-0.01815221272595824,1.7462863324508213,0.2631557813158793,43.46898783136597,47.3925415098651,0.5062644536949179,0.6245446527365601,-0.10166429729318338,-0.23017259033777293,23.034323467807194,1.2299995422363281,0.2284587813911756,-0.5899982452392578,-1.3514646524989757,0.1714681620204601,-0.9707314488691168,-0.20926504160939885,-1.0801468627929651,55.000112706925584,0.8530681337826209,0.3807332036298578,3,-0.03500175476074219,0.014997482299804688,-0.6275014877319336,-0.35500144958496094,2.3400001525878906,2,0.04884096470994681,1.4000000000000317,36.90999984741211,-1.0425459385754172,37.11999893188477,-1.5882238544736489,36.650001525878906,0.04884096470994681
7827,2011-03-24,36.54999923706055,36.70000076293945,36.310001373291016,36.40999984741211,3545000.0,0.008554016121305574,-1.29413876671753,-2.800030518043793,47.85276982940734,45.48591224039114,0.1334883201653696,0.324074250372945,-0.4043529191136628,-0.5617809172897381,22.30463586170944,0.45999908447265625,0.1012703939526034,-0.27550067901611186,-1.0427367100542995,0.49173535202207574,-0.6591186945352021,0.10811733650297839,-1.3073386323242175,56.12899097516015,-2.269097838675748,0.3836180155190922,3,-0.4200000762939453,-0.2950000762939453,-0.8849992752075195,-0.6649990081787109,2.3800010681152344,3,0.037209319801368546,1.7462863324508213,36.2400016784668,1.4000000000000317,36.90999984741211,-1.0425459385754172,37.11999893188477,0.037209319801368546
7828,2011-03-25,36.5,36.90999984741211,36.459999084472656,36.65999984741211,3158600.0,-0.001367968210785886,-2.7499801319240245,-1.1428610354223434,47.0468314679371,44.92137638372313,0.06314623464567859,0.34115935605784387,-0.36681774980799275,-0.5271963543638734,21.43108845797917,0.4500007629394531,-0.051211023914952136,-0.2934999465942383,-1.058889860344678,0.47188996715620135,-0.6761949034694581,0.08919501028098153,-1.1778458377636696,52.90323215766767,-8.78297041222259,0.38269495687521826,3,-0.37000083923339844,-0.24500083923339844,-0.7875003814697266,-0.6149997711181641,2.779998779296882,4,0.046849289985552156,-1.29413876671753,36.54999923706055,1.7462863324508213,36.2400016784668,1.4000000000000317,36.90999984741211,0.046849289985552156
7829,2011-03-28,36.56999969482422,36.7599983215332,36.560001373291016,36.61999893188477,2889500.0,0.001917799858197844,-4.714534852035533,0.312495529647423,42.0935476361609,45.02150422378462,-0.06897530770346805,0.2384949610835818,-0.4380866418798135,-0.6085280897446808,20.11720405877218,0.2599983215332031,-0.14184005495009444,-0.19500026702881001,-0.9484203548160295,0.5584198207584095,-0.5717103109224198,0.18170977686479972,-1.1715317173878859,57.419343724081585,0.21402888020320177,0.37671004389360946,3,-0.4400005340576172,-0.3150005340576172,-0.7424993515014648,-0.6849994659423828,2.240001678466797,0,0.05250210554183621,-2.7499801319240245,36.5,-1.29413876671753,36.54999923706055,1.7462863324508213,36.2400016784668,0.05250210554183621
7830,2011-03-29,36.599998474121094,36.650001525878906,36.38000106811523,36.58000183105469,2648000.0,0.0008203111716493794,3.499904634751215,-0.3999389639123564,40.22984675421484,44.83890069354033,-0.10184603425304317,0.20399052834683573,-0.4519460162782494,-0.6470850663179633,19.729113747021092,0.270000457763679,-0.27763163915152234,-0.1555013656616211,-0.9123777837348968,0.6013750524116546,-0.5339395746982589,0.22293684337501674,-1.1282692340927625,74.79662693797549,21.64550556476418,0.37843820903663666,3,-0.4699993133544922,-0.3449993133544922,-0.7499990463256836,-0.7149982452392578,1.8100013732910156,1,0.05273225097373824,-4.714534852035533,36.56999969482422,-2.7499801319240245,36.5,-1.29413876671753,36.54999923706055,0.05273225097373824
7831,2011-03-30,36.75,36.900001525878906,36.599998474121094,36.7400016784668,2624100.0,0.004098402517283439,-1.0689528169106717,0.5,46.45475335954814,46.19298960842206,-0.15881091203037556,0.04943527565661299,-0.5853442183151714,-0.8008676352464335,19.253012890836967,0.3000030517578125,-0.3227562126511785,-0.0009998321533188914,-0.7568303655289128,0.754830701222275,-0.3789150988411123,0.3769154345344745,-1.2079399478833466,73.33329094770036,19.03447755446568,0.37791526668779624,3,-0.2950000762939453,-0.49500083923339844,-0.7200002670288086,-0.8649997711181641,1.9199981689453125,2,0.04761904761904767,3.499904634751215,36.599998474121094,-4.714534852035533,36.56999969482422,-2.7499801319240245,36.5,0.04761904761904767
7832,2011-03-31,36.54999923706055,36.790000915527344,36.52000045776367,36.63999938964844,2566600.0,-0.005442197631005508,-2.600061036087587,-9.001526135062953,40.54722921794849,45.872496195314426,0.11961016615003217,0.23801144565803156,-0.372978477941345,-0.606647641186143,19.014464134373156,0.2700004577636719,-0.29637261188408104,-0.18600063323974325,-0.9454574416332946,0.5734561751538081,-0.5657290374365189,0.19372777095703242,-0.9404216053391039,32.07520009212966,-18.44080304593485,0.37972840419677717,3,-0.09499931335449219,-0.2950000762939453,-0.4224987030029297,-0.6449985504150391,2.1599998474121094,3,0.05554042780760948,-1.0689528169106717,36.75,3.499904634751215,36.599998474121094,-4.714534852035533,36.56999969482422,0.05554042780760948
7833,2011-04-01,36.38999938964844,36.68999862670898,36.36999893188477,36.54999923706055,3968200.0,-0.004377560896085431,-2.19998474126923,1.7777730682829653,43.00791928529158,44.61941100742577,0.2669195972264333,0.38880486922895585,-0.24090345616646403,-0.4562917331106675,18.42636688150514,0.31999969482420454,-0.23687890346278806,-0.32750053405762003,-1.102365548392747,0.44736448027750697,-0.71493304122518,0.05993197310993992,-0.7156048815064011,3.7736528066664805,-47.63015327152825,0.38743250716756245,4,0.06500053405761719,-0.13500022888183594,-0.23999881744384766,-0.4649982452392578,2.6100006103515625,4,0.06979942176778042,-2.600061036087587,36.54999923706055,-1.0689528169106717,36.75,3.499904634751215,36.599998474121094,0.06979942176778042
7834,2011-04-04,36.540000915527344,36.61999893188477,36.47000122070313,36.5,3096200.0,0.004122053542039206,-2.0000000000004263,-0.2500059604701619,49.85996732392801,44.50687252286693,0.02904798601178271,0.23095483130448002,-0.3970302764313871,-0.6065405790193523,17.806488122327313,0.22999954223633523,-0.14766443080067404,-0.16499900817871094,-0.9429990770032362,0.6130010606458143,-0.5539990425909735,0.22400102623355167,-0.8033822060215385,32.07568898133595,-22.44344140802859,0.3890000344122616,4,-0.24500083923339844,-0.2850017547607422,-0.35000038146972656,-0.6149997711181641,2.259998321533203,0,0.07498625602401665,-2.19998474126923,36.38999938964844,-2.600061036087587,36.54999923706055,-1.0689528169106717,36.75,0.07498625602401665
7835,2011-04-05,36.31999969482422,36.68999862670898,36.2599983215332,36.54999923706055,3703400.0,-0.006020832380703056,-1.457128532659004,-5.749856952126645,54.10335403784321,45.68846876803107,0.1749547693237048,0.39563198622659,-0.182613330902619,-0.3869507900158169,16.790090472291013,0.43000030517577414,-0.1316033634148539,-0.3370002746582017,-1.0834474510429928,0.4094469017265894,-0.7102238628505972,0.036223313534193835,-0.5236457520091946,9.375167637224106,-49.08744860859994,0.37322358819239665,4,0.2649993896484375,-0.06500053405761719,-0.04749870300292969,-0.3249988555908203,3.1899986267089844,1,0.06855731551180688,-2.0000000000004263,36.540000915527344,-2.19998474126923,36.38999938964844,-2.600061036087587,36.54999923706055,0.06855731551180688
7836,2011-04-06,36.47000122070313,36.63000106811523,36.209999084472656,36.38999938964844,5124100.0,0.004129997993923107,1.100001907341396,-0.34783474035131545,55.05953090532179,46.48921999868823,0.06817947830902682,0.17755000713979996,-0.3239984672245555,-0.5443196026492316,15.489486129362911,0.420001983642571,-0.20135326262084874,-0.1379987716674762,-0.7876495940512029,0.5116520507162505,-0.462824182859336,0.1868266395243836,-0.6163014539112552,44.82781300150079,-14.48482700920485,0.3248254111918624,4,0.08999824523925071,-0.21500205993653054,-0.19750022888184304,-0.47500038146973367,3.25,2,0.05319436692554014,-1.457128532659004,36.31999969482422,-2.0000000000004263,36.540000915527344,-2.19998474126923,36.38999938964844,0.05319436692554014
7837,2011-04-07,35.9900016784668,36.349998474121094,35.88999938964844,36.15999984741211,4588400.0,-0.013161489612560029,-1.4864630801905272,-2.124928476063134,40.06023092735184,45.712931049734316,0.5144942121163325,0.6059186933133276,0.1695337271294335,-0.0705615280587395,14.880287872344681,0.5800018310546946,-0.25734436532624727,-0.5654983520507812,-1.2374776132989922,0.1064809091974297,-0.9014879826748867,-0.22950872142667578,1.2399978637695312,12.500298023508204,-43.1007833294199,0.3359896306241061,4,0.404998779296875,0.2649974822998047,0.28749847412109375,0.0049991607666015625,3.6199989318847656,3,0.07446502821593337,1.100001907341396,36.47000122070313,-1.457128532659004,36.31999969482422,-2.0000000000004263,36.540000915527344,0.07446502821593337
7838,2011-04-08,36.209999084472656,36.43999862670898,36.0099983215332,36.04999923706055,4516500.0,0.006112736753149051,-2.583310816180502,-0.9411857104389193,35.179135690330654,44.944663055753175,0.27830036826272675,0.3154603008067767,-0.025069045153919944,-0.28792026806160465,14.163694127727094,0.4499969482421804,-0.21756306759154143,-0.29050083160400675,-0.8771038950216763,0.2961022318136628,-0.5838023633128415,0.0028007001048280245,0.9932004547119107,40.000000000000355,-10.073098486149831,0.293301531708835,4,0.18500137329101562,0.04500007629394531,0.06750106811523438,-0.2149982452392578,3.6599998474121165,4,0.06904170293315559,-1.4864630801905272,35.9900016784668,1.100001907341396,36.47000122070313,-1.457128532659004,36.31999969482422,0.06904170293315559
7839,2011-04-11,36.5,36.77000045776367,36.09000015258789,36.099998474121094,3839400.0,0.008008862824072871,-2.23811080835604,2.5000119209403238,43.4920611853666,45.307131325881144,-0.02533887173634497,-0.008030891544365204,-0.2712748195573198,-0.5689389004033387,13.612027570329868,0.6800003051757812,-0.21765783999695287,0.020499992370602627,-0.5319474853353796,0.5729474700765849,-0.2557237464823885,0.29672373122359375,0.6769355361938452,69.31816704018865,22.740713093116305,0.2762237388529901,4,-0.10499954223632812,-0.24500083923339844,-0.08249950408935547,-0.5049991607666016,3.3899993896484375,0,0.06849315068493156,-2.583310816180502,36.209999084472656,-1.4864630801905272,35.9900016784668,1.100001907341396,36.47000122070313,0.06849315068493156
7840,2011-04-12,36.59000015258789,36.7400016784668,36.31999969482422,36.400001525878906,3265100.0,0.002465757605147667,-1.3999956403744918,0.47499475481126857,56.80930964361517,46.45763757966637,-0.13064517078903748,-0.10000808893443036,-0.3103729979903562,-0.6418376540052577,14.282416739472664,0.4200019836425781,-0.20680628588505812,0.10850009918213033,-0.4453099882050253,0.662310186569286,-0.16840494451144394,0.3854051428757046,0.5611966606750443,79.5454446934591,32.62751576802168,0.27690504369357616,4,-0.25,-0.33500099182128906,-0.08249950408935547,-0.5949993133544922,3.3600006103515625,1,0.06039899085150324,-2.23811080835604,36.5,-2.583310816180502,36.209999084472656,-1.4864630801905272,35.9900016784668,0.06039899085150324
7841,2011-04-13,36.59000015258789,36.86999893188477,36.5,36.63999938964844,2406300.0,0.0,-2.2173884198829668,-0.2631557813158793,50.88497517073286,47.606276018864634,-0.17402893547489384,-0.060584492783796406,-0.25261869975979323,-0.6279157857623332,15.097310986214172,0.36999893188477273,-0.17446381861989835,0.08150005340576172,-0.4351390711418617,0.5981391779533851,-0.17681950886804998,0.3398196156795734,0.5359727122027564,71.42868264428658,24.615246543123988,0.2583195622738107,4,-0.21000099182128906,-0.33500099182128906,-0.08249950408935547,-0.5949993133544922,3.1300010681152415,2,0.07980317454955754,-1.3999956403744918,36.59000015258789,-2.23811080835604,36.5,-2.583310816180502,36.209999084472656,0.07980317454955754
7842,2011-04-14,37.04999923706055,37.09000015258789,36.47000122070313,36.58000183105469,3640500.0,0.012571715839146291,1.2545446979102108,-9.40009155413138,60.299603528949476,49.52757426815995,-0.6209431129984608,-0.4723429440937821,-0.6502618074704714,-1.0679833502740053,14.326021564878822,0.6199989318847585,-0.1228694710271867,0.49549922943115376,-0.04262439109027838,1.033622849952586,0.2264374191704377,0.7645610396918698,0.051254158227258984,96.2962178047161,48.177196226667974,0.269061810260717,4,-0.5599994659423828,-0.8050003051757812,-0.5274991989135742,-1.039999008178711,2.7099990844726562,3,0.0720648323515165,-2.2173884198829668,36.59000015258789,-1.3999956403744918,36.59000015258789,-2.23811080835604,36.5,0.0720648323515165
7843,2011-04-15,37.349998474121094,37.38000106811523,36.97999954223633,37.209999084472656,4687200.0,0.008097145566482666,2.9999237078010905,0.29787268580518966,63.44824773946414,51.03738320321952,-0.8609878421282886,-0.7559702895967604,-0.8928047569969095,-1.3491379740477214,14.425994454349095,0.40000152587889914,-0.10824414682680583,0.7604986190795913,0.11573209570608611,1.4052651424530964,0.4381153573928387,1.0828818807663438,-1.4599990844726562,97.67421917046711,48.635954664651734,0.3223832616867527,4,-0.7149982452392578,-1.144998550415039,-0.8274984359741211,-1.3399982452392578,2.210002899169922,4,0.06050876113947812,1.2545446979102108,37.04999923706055,-2.2173884198829668,36.59000015258789,-1.3999956403744918,36.59000015258789,0.06050876113947812
7844,2011-04-18,37.18000030517578,37.5,37.040000915527344,37.099998474121094,3870900.0,-0.004551490653021073,-3.600061036087587,0.5714441416893733,59.539500927322464,51.64139952427277,-0.6600722725692876,-0.6126577702226399,-0.6851614482776682,-1.1561426315171133,15.004441898352718,0.45999908447265625,-0.051485957445443375,0.5875003814697237,-0.06812625870983169,1.2431270216492791,0.25968706137994246,0.915313701559505,-1.2602008819580064,72.88138880806905,25.98185370077507,0.3278133200897779,4,-0.4850006103515625,-0.9150009155273438,-0.6225004196166992,-1.1700000762939453,2.0,0,0.07235068866673777,2.9999237078010905,37.349998474121094,1.2545446979102108,37.04999923706055,-2.2173884198829668,36.59000015258789,0.07235068866673777
7845,2011-04-19,37.54999923706055,37.54999923706055,37.09000015258789,37.150001525878906,3851400.0,0.009951558064760446,1.3000085831179606,4.999856952126645,62.26993326616649,52.44255534214441,-0.9356398813876581,-0.9826311638732435,-1.0066368236048504,-1.5047511794100288,15.585451575625363,0.45999908447265625,0.01681335539126394,0.9254993438720689,0.15263200231434837,1.6983666854297894,0.5390656730932122,1.3119330146509256,-1.5669917907714819,100.0,54.11250731716498,0.38643367077885965,4,-0.8299999237060547,-1.260000228881836,-0.9449996948242188,-1.539999008178711,1.5800018310546804,1,0.062316916115364274,-3.600061036087587,37.18000030517578,2.9999237078010905,37.349998474121094,1.2545446979102108,37.04999923706055,0.062316916115364274
7846,2011-04-20,38.0099983215332,38.16999816894531,37.61000061035156,37.88000106811523,7456400.0,0.012250308756828199,1.4888949170933505,0.3249949931812074,70.73864313689782,55.851267809871736,-1.2898601739538762,-1.3736555687393874,-1.4240171157989892,-1.9383921018635846,15.207031613746164,0.6199989318847656,0.05862999025819704,1.2969985961914077,0.32883035631841295,2.2651668360644024,0.8129144762549103,1.781082716127905,-1.9329713677978475,90.58822737431667,41.179204796533355,0.4840841199364973,4,-0.9200000762939453,-1.4099998474121094,-1.3549976348876953,-1.9999980926513672,1.2800025939941406,2,0.05103926669492154,1.3000085831179606,37.54999923706055,-3.600061036087587,37.18000030517578,2.9999237078010905,37.349998474121094,0.05103926669492154
7847,2011-04-21,37.90999984741211,37.9900016784668,37.75,37.97000122070313,3726200.0,-0.0026308465808176917,3.799923707800877,-0.4615587769235578,71.96535456336531,59.93862546243114,-0.9933275481795363,-1.229586702462285,-1.2839397778711827,-1.8177781917073474,14.986755730458123,0.2599983215332031,0.10362533587593248,1.129000091552733,0.027214811261281113,2.230785371844185,0.578107451407007,1.6798927316984589,-1.665535196459956,78.15137633795051,22.020928217871024,0.550892640145725,4,-0.7800006866455078,-1.3100013732910156,-1.327500343322754,-1.8999996185302734,1.8600006103515625,3,0.047744694818683264,1.4888949170933505,38.0099983215332,1.3000085831179606,37.54999923706055,-3.600061036087587,37.18000030517578,0.047744694818683264
7848,2011-04-25,38.209999084472656,38.38999938964844,37.790000915527344,37.790000915527344,5924500.0,0.007913459199895723,-1.857148047229791,-6.999809269501364,73.13021351779165,63.23175349936726,-1.094936186982153,-1.4702911487939545,-1.5343897319729152,-2.093292179034208,15.340026333281498,0.5999984741210938,0.14768755487762064,1.3434993743896513,0.08000008204759013,2.6069986667317124,0.7117497282186207,1.9752490205606819,-1.8114917520810536,86.66662899060171,26.35769097824346,0.6317496461710299,4,-0.8549995422363281,-1.1749992370605469,-1.9549999237060547,-2.1999988555908203,1.0100021362304759,0,0.04056527804760979,3.799923707800877,37.90999984741211,1.4888949170933505,38.0099983215332,1.3000085831179606,37.54999923706055,0.04056527804760979
7849,2011-04-26,38.4900016784668,38.5,38.2400016784668,38.31999969482422,4700000.0,0.007327992690476792,1.7368442186841206,0.4047683923705722,79.56410520265209,65.76006411703801,-1.1878907601920616,-1.6854928925004558,-1.7686272697997225,-2.3518825199006272,15.766875731766177,0.29000091552734375,0.3085004653599981,1.5275018692016573,0.08043072958748354,2.974573008815831,0.8039662993945669,2.2510374390087478,-1.8923451403495122,99.2908991053046,31.19502165970222,0.7235355698070878,4,-1.0050010681152344,-1.4000015258789062,-2.2350025177001953,-2.480001449584961,-0.04000091552734375,1,0.02779941928199059,-1.857148047229791,38.209999084472656,3.799923707800877,37.90999984741211,1.4888949170933505,38.0099983215332,0.02779941928199059
7850,2011-04-27,38.52999877929688,38.58000183105469,38.29999923706055,38.5,3634900.0,0.0010391556010884706,3.3075704225352114,0.17646134859198614,78.93263182709502,68.87647041218938,-1.0323186166474514,-1.6585187072809262,-1.7678985771530122,-2.3703367552736907,16.011460640572466,0.2800025939941406,0.4862115744414979,1.4709989547729592,-0.1241233100618544,3.0661212196077727,0.6734378223555524,2.268560087190366,-1.7040610257536741,94.84505269781417,22.822523522630263,0.797561132417406,4,-1.0049972534179759,-1.3999977111816477,-2.2749996185302805,-2.519998550415046,-0.5900001525879048,2,0.016870011587650557,1.7368442186841206,38.4900016784668,-1.857148047229791,38.209999084472656,3.799923707800877,37.90999984741211,0.016870011587650557
7851,2011-04-28,38.5,38.63000106811523,38.31999969482422,38.45000076293945,3930800.0,-0.0007785824097404914,1.0000000000000457,1.666709053916187,90.35381133741771,72.21582683535252,-0.7854975524049266,-1.5712509782908555,-1.6850772439051838,-2.3179524992788174,16.764620596736986,0.3100013732910085,0.6262015344006429,1.3535001754760714,-0.3579994472360113,3.064999798188154,0.49775036412003004,2.2092499868321127,-1.4284932756051845,85.22716928132127,5.441030027181398,0.8557498113560408,4,-0.6949996948242188,-1.3449993133544922,-2.2500009536743164,-2.489999771118164,-0.6899986267089844,3,0.016363664106888942,3.3075704225352114,38.52999877929688,1.7368442186841206,38.4900016784668,-1.857148047229791,38.209999084472656,0.016363664106888942
7852,2011-04-29,38.58000183105469,38.75,38.41999816894531,38.47999954223633,3053900.0,0.0020779696377841717,-1.9999479825915072,2.0000762951094835,89.89912223241171,75.15481289012448,-0.6991700249638413,-1.5719679670385744,-1.715073543463859,-2.368808851540763,17.503262338290504,0.3300018310546875,0.7280707765937962,1.3320018768310575,-0.4689871250573674,3.1329908787194825,0.43150737588684507,2.23249637777527,-1.2591360116646086,82.29184051371305,-2.4225909329803983,0.9004945009442128,4,-0.6850013732910156,-1.2600021362304688,-2.3500022888183594,-2.5700016021728516,-0.7300033569335938,4,0.018403293177170044,1.0000000000000457,38.5,3.3075704225352114,38.52999877929688,1.7368442186841206,38.4900016784668,0.018403293177170044
7853,2011-05-02,38.93000030517578,39.099998474121094,38.66999816894531,38.68000030517578,6970300.0,0.009072018079568034,-2.1851370443628144,2.4999427808506582,90.09913205941358,78.55032746035683,-0.8956643687329446,-1.8149738066715742,-2.016738401422714,-2.6842969958296408,18.229447643447863,0.5199966430664062,0.8723857278414329,1.5550003051757812,-0.346649757138934,3.4566503674904965,0.6041752740184236,2.505825336333139,-1.351890333275918,80.23269740022977,-6.16367193394106,0.9508250311573593,5,-0.8350009918212891,-1.4350013732910156,-2.7375011444091797,-2.9200000762939453,-1.0,0,0.021577193578295795,-1.9999479825915072,38.58000183105469,1.0000000000000457,38.5,3.3075704225352114,38.52999877929688,0.021577193578295795
7854,2011-05-03,39.27999877929688,39.31999969482422,38.900001525878906,38.91999816894531,4394400.0,0.008990456495695742,-1.1000228885328451,1.4400024414062784,90.88156892391552,81.7293980889956,-1.0241520319120312,-2.054509244012749,-2.313017263993011,-3.003626738637564,19.090724331101367,0.4199981689453125,0.9740707026397715,1.7679988861084084,-0.2702518613921825,3.8062496336089993,0.7488735123581165,2.7871242598587003,-1.39751110695277,96.07834337495909,8.4512239708654,1.0191253737502945,5,-0.8149986267089915,-1.674999237060554,-3.0874996185302805,-3.269998550415046,-1.2199974060058665,1,-0.0015274328018913819,-2.1851370443628144,38.93000030517578,-1.9999479825915072,38.58000183105469,1.0000000000000457,38.5,-0.0015274328018913819
7855,2011-05-04,38.810001373291016,39.2400016784668,38.75,39.13000106811523,3273400.0,-0.011965311115375687,-1.227267998335414,-0.8888865341414454,79.52139585941552,82.70525950260867,-0.3985378579221006,-1.4634334224017493,-1.8149310983446654,-2.5092143398723294,19.53145237954525,0.5299987792968821,1.039139256879814,1.1735013961791978,-0.8623691390760087,3.2093719314344042,0.15556612855159102,2.1914366638068046,-0.6400112964508793,49.00016784667969,-38.99566354223322,1.0179352676276034,5,-0.27500152587890625,-1.2050018310546875,-2.617502212524414,-2.8000011444091797,-1.25,2,-0.00927597520260115,-1.1000228885328451,39.27999877929688,-2.1851370443628144,38.93000030517578,-1.9999479825915072,38.58000183105469,-0.00927597520260115
7856,2011-05-05,38.40999984741211,38.75,38.290000915527344,38.70000076293945,3682700.0,-0.010306660956579727,1.3589733557650925,0.9062537252938713,68.37843968121396,82.30671340459186,0.07171217569929667,-0.959852157933426,-1.4050945001152257,-2.0873550006450685,19.500329849294832,0.5200004577636719,1.1301142794471986,0.6764999389648452,-1.3096126321592507,2.662612510088941,-0.3165563465972028,1.6695562245268931,0.9099998474121094,11.650395543835739,-72.18511364878404,0.9930562855620478,5,0.14500045776367188,-0.8050003051757812,-2.217500686645508,-2.3999996185302734,-0.31999969482421875,3,-0.012236428601152372,-1.227267998335414,38.810001373291016,-1.1000228885328451,39.27999877929688,-2.1851370443628144,38.93000030517578,-0.012236428601152372
7857,2011-05-06,38.66999816894531,38.95000076293945,38.52999877929688,38.68000030517578,2904900.0,0.006769026882740725,-1.8965562600300843,0.034490016047986106,68.03283985308144,81.74033855295738,-0.07726881249833184,-1.063292898095419,-1.6339804881119022,-2.328232508586936,19.110740622440797,0.5400009155273438,1.1962632492415963,0.8024984359741225,-1.0451275682248706,2.6501244401731157,-0.12131456612537761,1.7263114380736226,0.6294015502929682,36.892980948712626,-43.32518858691011,0.9238130020994976,5,0.11000251770019531,-1.0649986267089844,-2.3149986267089844,-2.6599979400634766,-0.3899993896484304,4,-0.022239380304520773,1.3589733557650925,38.40999984741211,-1.227267998335414,38.810001373291016,-1.1000228885328451,39.27999877929688,-0.022239380304520773
7858,2011-05-09,38.709999084472656,38.77999877929688,38.4900016784668,38.68000030517578,3196500.0,0.00103441731113052,2.4117673458394897,-2.9992372234935165,71.67142514421303,80.8633741020197,-0.043455867845288765,-0.9553797677019844,-1.6578817475991627,-2.356030762668439,18.878238660519074,0.28999710083008523,1.1944885682297013,0.7174993515014663,-0.9910041827814098,2.4260028857843423,-0.1367524156399682,1.5717511186429007,0.5692126586914057,40.77656958312346,-38.702024633124694,0.8542517671414366,5,0.095001220703125,-1.1049995422363281,-2.354999542236328,-2.6999988555908203,-0.9799995422363281,0,-0.022216497822045267,-1.8965562600300843,38.66999816894531,1.3589733557650925,38.40999984741211,-1.227267998335414,38.810001373291016,-0.022216497822045267
7859,2011-05-10,39.0,39.099998474121094,38.709999084472656,38.72999954223633,2291800.0,0.00749162806474124,-1.5161139481941794,9.000381485249237,71.01454563547989,79.98358674739582,-0.28329741287406307,-1.1051451882980814,-1.928081231079517,-2.631060801803457,19.547198623059973,0.3899993896484375,1.208429414724698,0.88250026702881,-0.7293098880952655,2.4943104221528856,0.07659518946677224,1.6884053445908478,0.25942752661132573,74.73668571336789,-2.0574359760207273,0.8059050775620387,5,-0.19499969482421875,-1.3950004577636719,-2.645000457763672,-2.989999771118164,-1.1199989318847727,1,-0.027435889610877395,2.4117673458394897,38.709999084472656,-1.8965562600300843,38.66999816894531,1.3589733557650925,38.40999984741211,-0.027435889610877395
7860,2011-05-11,38.79999923706055,39.11999893188477,38.68000030517578,38.959999084472656,2230200.0,-0.005128224690755245,-1.200005722078676,-0.5925910227609884,62.38247962900503,76.87566100201663,-0.04578405818720199,-0.7705965563678419,-1.6989115766052691,-2.420453256470651,20.224469191944404,0.4399986267089915,1.1902408155118778,0.5719995498657227,-0.8954380804135198,2.039437180144965,-0.16171926527389502,1.3057183650053403,0.44003975732909595,61.44572775865266,-13.041584444151944,0.7337188151396209,5,0.005001068115234375,-1.1949996948242188,-2.5249996185302734,-2.789999008178711,-0.8499984741210938,2,-0.01907211026598965,-1.5161139481941794,39.0,2.4117673458394897,38.709999084472656,-1.8965562600300843,38.66999816894531,-0.01907211026598965
7861,2011-05-12,39.5099983215332,39.5099983215332,38.540000915527344,38.61000061035156,4348800.0,0.018298945835918623,1.1555552729846692,-5.624991059294757,71.05263686246779,74.78160707202287,-0.6676598832002867,-1.3182053208548012,-2.37250199025317,-3.112256179747334,21.421077193005623,0.9699974060058594,1.13933576123285,1.1359987258911133,-0.2222262188029589,2.4942236705851855,0.4568862535440772,1.8151111982381494,-1.2199974060058594,100.0,24.903118593126408,0.6791124723470358,5,-0.6099987030029297,-1.8099994659423828,-3.089999198913574,-3.499998092651367,-1.1799964904785156,3,-0.049354518630273514,-1.200005722078676,38.79999923706055,-1.5161139481941794,39.0,2.4117673458394897,38.709999084472656,-0.049354518630273514
7862,2011-05-13,39.72000122070313,39.77000045776367,39.40999984741211,39.52000045776367,4126500.0,0.005315183702639503,1.4000101725519118,0.22222363507666232,70.35043812477241,72.58730774595162,-0.7810877422977924,-1.3891443677594637,-2.5432276237415365,-3.301219984263703,23.2758667010594,0.3600006103515625,1.0992437425622583,1.2125015258789134,-0.1224519838465028,2.5474550356043295,0.5450247710162017,1.879978280741625,-1.4056003570556683,96.09380587940832,21.53260296002459,0.6674767548627093,5,-0.6900005340576243,-1.8900012969970774,-3.31250190734864,-3.710000991821296,-1.3899993896484446,4,-0.041037286455712474,1.1555552729846692,39.5099983215332,-1.200005722078676,38.79999923706055,-1.5161139481941794,39.0,-0.041037286455712474
7863,2011-05-16,39.61000061035156,39.7400016784668,39.38999938964844,39.56999969482422,3142400.0,-0.0027694009811418674,1.3333248563145312,0.20000381468270667,65.8192069087024,69.80260085537239,-0.6308230196762565,-1.1606562754169403,-2.391516734460126,-3.1568745767503543,25.50880758496792,0.3500022888183594,1.0329983498531874,0.9895008087158175,-0.315170785967986,2.294172403399621,0.3371650113739122,1.6418366060577227,-1.2373757629394504,86.9918774830432,14.916096223360114,0.6523357973419021,5,-0.5799999237060547,-1.720001220703125,-3.285000801086426,-3.6000003814697266,-1.6800003051757812,0,-0.033577425159319496,1.4000101725519118,39.72000122070313,1.1555552729846692,39.5099983215332,-1.200005722078676,38.79999923706055,-0.033577425159319496
7864,2011-05-17,39.86999893188477,39.900001525878906,39.5,39.52999877929688,4727700.0,0.006563956514185509,-1.000019073595397,8.499809269502194,67.8191589197501,68.50235230652066,-0.8921473674085405,-1.2741183926079884,-2.6068908195135947,-3.3835416400445766,27.700133599953535,0.40000152587890625,0.977866671585339,1.11499919891358,-0.11700409089637986,2.3470024887235397,0.49899755400860357,1.7310008438185562,-1.4414790600585974,97.79392790225457,27.416939811605744,0.6160016449049788,5,-0.7749977111816477,-1.8749980926513743,-3.544999122619636,-3.859998703002937,-2.6800003051757955,1,-0.05367442806568645,1.3333248563145312,39.61000061035156,1.4000101725519118,39.72000122070313,1.1555552729846692,39.5099983215332,-0.05367442806568645
7865,2011-05-18,39.88999938964844,39.90999984741211,39.650001525878906,39.900001525878906,4229300.0,0.0005016417933152439,16.333926754832145,-0.029418034534214453,68.53332519531236,68.51956180808716,-0.830137110532192,-1.1697996084187139,-2.596911091113725,-3.371831898754955,29.91647657292791,0.2599983215332031,0.8943320531652006,1.0179996490478516,-0.1760311619620225,2.2120304600577256,0.4209842435429181,1.615015054552785,-1.3731906185791019,98.54011143379824,28.800585064749043,0.5970154055049368,5,-0.6899986267089844,-1.7749996185302734,-3.564999580383301,-3.8799991607666016,-3.0400009155273438,2,-0.05038852725715537,-1.000019073595397,39.86999893188477,1.3333248563145312,39.61000061035156,1.4000101725519118,39.72000122070313,-0.05038852725715537
7866,2011-05-19,39.95000076293945,39.97000122070313,39.72000122070313,39.95000076293945,3806900.0,0.0015041708249958763,11.49971390424885,-0.0,68.36459919594748,68.5564239572945,-0.7249530777201798,-1.1352117185357145,-2.631097441083128,-3.398494188879461,31.193890823811866,0.25,0.7674632831848456,0.9810009002685547,-0.23321140908227989,2.1952132096193893,0.37389474559313385,1.5881070549439755,-1.3217367057626959,96.55165609954895,27.226741937469683,0.6071061546754187,5,-0.7199993133544922,-1.729999542236321,-3.652501106262207,-3.940000534057617,-2.700000762939453,3,-0.05006257726671548,16.333926754832145,39.88999938964844,-1.000019073595397,39.86999893188477,1.3333248563145312,39.61000061035156,-0.05006257726671548
7867,2011-05-20,39.72000122070313,40.0,39.63999938964844,39.90999984741211,3339500.0,-0.005757184927257519,-1.0571328922845526,-100.0,60.94183908531821,67.36424772852841,-0.369169371645107,-0.8038737649759113,-2.36420569771078,-3.134717488816001,32.449255017641555,0.3600006103515625,0.6975490862223523,0.66050128936768,-0.4894823752058315,1.8104849539411916,0.08550945708092428,1.2354931216544358,-0.9575634471737402,54.098606698853004,-13.274559700524676,0.5749918322867561,5,-0.45000076293946023,-1.4850006103515696,-3.4025020599365305,-3.710000991821296,-2.510002136230476,4,-0.03499494831143002,11.49971390424885,39.95000076293945,16.333926754832145,39.88999938964844,-1.000019073595397,39.86999893188477,-0.03499494831143002
7868,2011-05-23,39.7599983215332,39.84000015258789,39.43000030517578,39.54999923706055,2705600.0,0.0010069763242912533,1.2161989401406272,-1.1052663280262225,57.272722018321986,65.83737843773308,-0.2733013611805717,-0.760801562293814,-2.374789443783797,-3.1376474912954393,32.93221730865382,0.4099998474121094,0.7160199205675539,0.6229984283447294,-0.49438742696670346,1.7403842836561623,0.06430550068900942,1.1816913560004494,-0.8490530808273391,57.89441983108243,-5.606170844856237,0.5586929276557177,5,-0.48999786376953125,-1.269998550415039,-3.3924989700317383,-3.749998092651367,-2.379997253417976,0,-0.03596570801925958,-1.0571328922845526,39.72000122070313,11.49971390424885,39.95000076293945,16.333926754832145,39.88999938964844,-0.03596570801925958
7869,2011-05-24,39.560001373291016,39.79999923706055,39.400001525878906,39.79999923706055,2617200.0,-0.005030104544392677,2.3333439298089456,-1.142851952770209,62.376242609807925,65.83668543560007,0.016187885444779226,-0.5022852041517538,-2.13452379060881,-2.902647505831027,33.25257560545802,0.3999977111816406,0.7191880962733208,0.3695014953613267,-0.7195537742049183,1.4585567649275717,-0.1750261394217958,0.9140291301444492,-0.5183695614698536,26.66670905229963,-37.07074877899751,0.5445276347831239,5,-0.29000091552734375,-1.0400009155273438,-3.1400012969970703,-3.5500011444091797,-2.3400001525878835,1,-0.041203261161050664,1.2161989401406272,39.7599983215332,-1.0571328922845526,39.72000122070313,11.49971390424885,39.95000076293945,-0.041203261161050664
7870,2011-05-25,39.18000030517578,39.45000076293945,39.0,39.45000076293945,3037900.0,-0.009605688951562885,2.3333333333333335,1.1250119210350638,62.79071241095338,64.91869382987625,0.5093213175032147,-0.0749326682426883,-1.7059114133369775,-2.4909347762408416,33.07129172303273,0.5600013732910156,0.7017991226909572,-0.04299964904785014,-1.086921404167576,1.0009221060718758,-0.5649605266077131,0.47896122851201284,0.8199996948242188,18.000030517578125,-50.16455356835888,0.5219608775598644,5,0.31999969482421875,-0.6350002288818359,-2.700000762939453,-3.0900001525878906,-1.8300018310546875,2,-0.0507912624544804,2.3333439298089456,39.560001373291016,1.2161989401406272,39.7599983215332,-1.0571328922845526,39.72000122070313,-0.0507912624544804
7871,2011-05-26,39.13000106811523,39.22999954223633,38.83000183105469,39.20000076293945,3592200.0,-0.001276141824173238,5.153940958976466,0.2592576894276814,58.21433972340698,63.57023845194676,0.558479446488299,0.02601865235155998,-1.5907606421837528,-2.4077556319577056,32.653232043842344,0.3999977111816406,0.6690218224873377,-0.12449893951416868,-1.1131178366659853,0.8641199576376479,-0.6188083880900805,0.3698105090617432,0.8499989318847696,25.64100056079337,-44.559221919345276,0.4943094485759086,5,0.2849998474121165,-0.325000762939446,-2.6250019073486257,-2.920001983642571,-1.970001220703118,3,-0.05826737878246513,2.3333333333333335,39.18000030517578,2.3333439298089456,39.560001373291016,1.2161989401406272,39.7599983215332,-0.05826737878246513
7872,2011-05-27,39.290000915527344,39.38999938964844,39.0099983215332,39.13000106811523,1930300.0,0.004088930310367278,1.111135836220873,-2.2857220708445563,59.931544430799725,62.91605373217979,0.36997654811608527,-0.0822811555950338,-1.6849855525173751,-2.536342068198337,32.149041657787045,0.3800010681152344,0.6996228349620068,9.5367431640625e-07,-0.9362403981753786,0.9362423055240114,-0.46811972225052756,0.46812162959916037,0.6439991577148376,45.544539497290046,-27.20532874690734,0.46812067592484624,5,0.125,-0.41500091552734375,-2.445002555847168,-2.69000244140625,-1.9900016784667969,4,-0.0519216306437178,5.153940958976466,39.13000106811523,2.3333333333333335,39.18000030517578,2.3333439298089456,39.560001373291016,-0.0519216306437178
7873,2011-05-31,39.77000045776367,39.77999877929688,39.18000030517578,39.560001373291016,3566600.0,0.012216837135440972,4.2174749552176785,1.3124955296473202,62.37944133639649,62.31164066736272,-0.0949223280503304,-0.5229344614707401,-2.1090401180698493,-2.9966675633714885,31.386696630197008,0.5999984741211009,0.6409468184038261,0.43800048828124716,-0.5055787096095088,1.381579686172003,-0.03378911066413082,0.9097900872266251,0.1198396857910069,96.9073340700569,23.4004831486247,0.47178959894537664,5,-0.3549995422363281,-0.875,-2.905001640319824,-3.170001983642578,-2.7600021362304688,1,-0.06437016202727419,1.111135836220873,39.290000915527344,5.153940958976466,39.13000106811523,2.3333333333333335,39.18000030517578,-0.06437016202727419
7874,2011-06-01,39.22000122070313,39.63000106811523,39.20000076293945,39.61000061035156,2831300.0,-0.013829500395521666,1.000000000000033,-1.8571480472297572,56.06940112478606,60.92676021508202,0.3946836483099858,0.023546694417127867,-1.523485218577342,-2.4194544474481106,30.308533290461988,0.5699996948242188,0.5558631760829087,-0.10899887084960369,-1.053655054295625,0.8356573125964175,-0.5813269625726107,0.36332922087340336,0.6274453903515465,41.052699208147054,-32.576132079785516,0.47232809172300977,6,0.19499969482421164,-0.10000038146973367,-2.0250015258789134,-2.510002136230476,-2.4099998474121165,2,-0.04691484179803185,4.2174749552176785,39.77000045776367,1.111135836220873,39.290000915527344,5.153940958976466,39.13000106811523,-0.04691484179803185
7875,2011-06-02,38.45000076293945,39.209999084472656,38.310001373291016,38.83000183105469,4361800.0,-0.019632851448184496,-1.727266421986533,0.9743632379983745,34.94320213796651,57.213271653084135,1.0492825046859906,0.8065459879759374,-0.7193735563229069,-1.6210125122445476,28.989575464684137,0.9099998474121165,0.47926232327019846,-0.860999298095706,-1.8594805475895129,0.13748195139810093,-1.3602399228426094,-0.3617586733488025,1.3567480569152224,9.523784809173929,-58.258955093410776,0.4992406247469039,6,0.7049999237060547,0.6949996948242188,-1.1625003814697266,-1.6850013732910156,-1.5900001525878906,3,-0.03198958433888699,1.000000000000033,39.22000122070313,4.2174749552176785,39.77000045776367,1.111135836220873,39.290000915527344,-0.03198958433888699
7876,2011-06-03,37.93999862670898,38.18000030517578,37.849998474121094,38.13000106811523,3452700.0,-0.013264034489228083,1.275867512035878,0.5000050193243989,26.701511600386965,53.40879082142511,1.390396882146554,1.3486788854978684,-0.15888383773363302,-1.0887585848300674,29.08786766796426,0.6000022888183594,0.348722593934653,-1.3475013732910242,-2.451787884278616,-0.24321486230343226,-1.89964462878482,-0.7953581177972282,1.77694534635188,4.663219603982712,-57.078892583920165,0.5521432554937943,6,0.9050006866455149,0.9850006103515696,-0.612497329711907,-1.134998321533196,-0.8899993896484304,4,-0.015550874379118618,-1.727266421986533,38.45000076293945,1.000000000000033,39.22000122070313,4.2174749552176785,39.77000045776367,-0.015550874379118618
7877,2011-06-06,37.810001373291016,38.11999893188477,37.7599983215332,37.959999084472656,4505300.0,-0.0034263905673007633,-1.8799609380960942,0.789451493735946,26.56246429923179,49.996539963748425,1.3644554596840877,1.4871930302561864,0.011137686344298459,-0.940552355546032,28.940354863028873,0.3600006103515696,0.19819660593380206,-1.4344987869262695,-2.6958343592298704,-0.1731632146226687,-2.0651665730780664,-0.8038310007744727,1.7575869598546632,2.475398040907889,-53.75647959300329,0.6306677861518003,6,0.9699974060058594,1.069997787475586,-0.3300008773803711,-0.9800014495849609,-0.9300003051757884,0,-0.017191258986255065,1.275867512035878,37.93999862670898,-1.727266421986533,38.45000076293945,1.000000000000033,39.22000122070313,-0.017191258986255065
7878,2011-06-07,37.849998474121094,38.060001373291016,37.77000045776367,37.97999954223633,2802900.0,0.0010578444691180522,-1.0000263085200143,0.8666870120291956,22.099374156312194,45.52133235780446,1.1454934929613287,1.4540112744516165,0.014066711197358472,-0.9715033030700582,28.885837453842417,0.29000091552734375,0.03135176835895237,-1.3515016555786161,-2.741621587804481,0.038618276647248706,-2.046561621691552,-0.6564416894656802,1.536830857863336,4.8128353154770585,-44.254829342022276,0.6950599661129325,6,0.9200000762939453,1.0300006866455078,-0.24249839782714844,-0.9599990844726562,-0.48999786376953125,1,-0.01453102402201134,-1.8799609380960942,37.810001373291016,1.275867512035878,37.93999862670898,-1.727266421986533,38.45000076293945,-0.01453102402201134
7879,2011-06-08,37.93000030517578,38.0,37.54999923706055,37.75,2131200.0,0.002113654802638587,1.8125074505877024,-1.3846063558203,23.369524654603353,41.141200384876676,0.9051464191672238,1.3594366329565304,-0.023450966824334785,-1.0366328083336143,28.481927067481482,0.4500007629394531,-0.09393433118480488,-1.2179998397827134,-2.718731121701417,0.2827314421359901,-1.9683654807420652,-0.46763419882336166,1.294145925763523,22.89163271355987,-19.09530397753554,0.7503656409593522,6,0.7349987030029297,0.8449993133544922,-0.13500118255615234,-0.8650016784667969,-0.18000030517578125,2,-0.024255259062495704,-1.0000263085200143,37.849998474121094,-1.8799609380960942,37.810001373291016,1.275867512035878,37.93999862670898,-0.024255259062495704
7880,2011-06-09,38.060001373291016,38.31999969482422,37.7599983215332,37.93999862670898,2388000.0,0.0034273943334899304,-1.3333227370261465,0.6666807951511436,24.799956868401836,37.42849117876499,0.670026449693502,1.2344448930833423,-0.10954842521366004,-1.1423919837582446,27.886798314615678,0.5600013732910156,-0.21219884262283273,-1.0509988784790067,-2.6226677977356516,0.5206700407776381,-1.8368333381073256,-0.26516441885068787,0.9632472183828398,66.23400429029334,29.86239889011074,0.7858344596283221,6,0.6049976348876953,0.7149982452392578,-0.02500152587890625,-0.8850021362304688,-0.6599998474121094,3,-0.03284287847864342,1.8125074505877024,37.93000030517578,-1.0000263085200143,37.849998474121094,-1.8799609380960942,37.810001373291016,-0.03284287847864342
7881,2011-06-10,37.560001373291016,38.09000015258789,37.52000045776367,37.97000122070313,2851000.0,-0.013137151391457436,-1.3265213972643264,-3.416587195625771,23.134282327956328,33.339906500671276,1.0324777131827148,1.6662975203029617,0.42461460079714186,-0.6216098034471997,26.86037150258388,0.5699996948242188,-0.35748625407283185,-1.4534990310668974,-3.157330862236556,0.25033280010276115,-2.30541494665173,-0.6015831154820646,1.2864572958292442,5.000119209403238,-27.92584503202788,0.8519159155848295,6,1.0899982452392578,1.1999988555908203,0.5099983215332031,-0.38500213623046875,0.25,4,-0.018636867341469965,-1.3333227370261465,38.060001373291016,1.8125074505877024,37.93000030517578,-1.0000263085200143,37.849998474121094,-0.018636867341469965
7882,2011-06-13,38.09000015258789,38.22000122070313,37.54999923706055,37.599998474121094,2585900.0,0.014110723107527923,-1.2711925775062471,-1.1951264898258989,31.485585332598077,29.90725583358257,0.3513009620157561,1.0623912539675828,-0.05791054396257067,-1.1286511961255883,25.35404093522174,0.6700019836425852,-0.47462004474156316,-0.8420001983642607,-2.559422866797398,0.8754224700688766,-1.7007115325808257,0.016711135852304437,0.5707543669424453,71.25002980235081,39.76881181581999,0.8587113342165679,6,0.4850006103515625,0.6700000762939453,-0.010000228881835938,-0.9150009155273438,-0.3600006103515625,0,-0.027303778192730888,-1.3265213972643264,37.560001373291016,-1.3333227370261465,38.060001373291016,1.8125074505877024,37.93000030517578,-0.027303778192730888
7883,2011-06-14,38.27999877929688,38.33000183105469,37.849998474121094,38.290000915527344,3102600.0,0.004988149801729014,9.666271085869289,-0.020412452997626625,35.777736899259,27.65262647519067,-0.08077582095417313,0.8091277523165488,-0.19209086953186016,-1.3135151261963642,23.738965544378026,0.48000335693359375,-0.5733566031105468,-0.5855014801025291,-2.29536724330967,1.1243642831046117,-1.440434361706103,0.26943140150104483,0.22105017158612128,93.82679419978707,59.186299055760756,0.8549328816035718,6,0.08500099182128196,0.48000144958495383,-0.08749866485596414,-1.1049995422363352,-0.43000030517578836,1,-0.03657256415428156,-1.2711925775062471,38.09000015258789,-1.3265213972643264,37.560001373291016,-1.3333227370261465,38.060001373291016,-0.03657256415428156
7884,2011-06-15,37.72999954223633,38.13999938964844,37.599998474121094,37.900001525878906,2994000.0,-0.01436779661962817,-1.5116081012748064,16.996567505732898,34.475347795437315,27.600642659354094,0.2633318585070086,1.2549239245342108,0.4036507445767654,-0.7513083173386974,21.99277418746021,0.6800003051757884,-0.7156574761304952,-1.028500747680667,-2.7415257012679817,0.6845242059066479,-1.8850132244743278,-0.17198827088700597,0.63370261960997,25.925768942765508,-10.37268518158728,0.8565124767936586,6,0.19500160217285156,1.0300006866455078,0.47500038146972656,-0.5550003051757812,0.09000015258789062,2,-0.009806491820138374,9.666271085869289,38.27999877929688,-1.2711925775062471,38.09000015258789,-1.3265213972643264,37.560001373291016,-0.009806491820138374
7885,2011-06-16,37.88000106811523,37.959999084472656,37.2599983215332,37.290000915527344,4076300.0,0.003975656710808684,-1.1538308048945098,-3.470548636822577,36.89726541194765,28.733504193971946,0.026790231315793278,0.9977738360835744,0.30917011730125665,-0.8865093956769314,20.334924331126164,0.7000007629394531,-0.9184533219006425,-0.7779993057251033,-2.44679179968724,0.8907931882370335,-1.6123955527061753,0.05639694125596861,0.45000076293946023,57.9439918715122,19.45897517394652,0.8343962469810694,6,-0.08500099182128196,0.7499980926513743,0.3249988555908274,-0.7050018310546804,-0.17000198364257102,3,-0.003431918280082935,-1.5116081012748064,37.72999954223633,9.666271085869289,38.27999877929688,-1.2711925775062471,38.09000015258789,-0.003431918280082935
7886,2011-06-17,37.95000076293945,38.349998474121094,37.95000076293945,38.06999969482422,4516600.0,0.0018479327574028037,-5.666687859617891,-0.20338796754275615,35.68374831782326,29.74698019603766,-0.04653511938514043,0.8118822770553038,0.29181370695000197,-0.9349241628271798,18.210756724671462,0.4699974060058665,-1.0737170977588235,-0.6079996109008761,-2.188147724288335,0.9721485024865828,-1.398073667594602,0.18207444579284982,-0.69000244140625,63.30296741409058,24.648840756987084,0.790074056693729,6,-0.1450023651123047,0.6799983978271484,0.25499916076660156,-0.7750015258789062,-0.15000152587890625,4,-0.014492733228022914,-1.1538308048945098,37.88000106811523,-1.5116081012748064,37.72999954223633,9.666271085869289,38.27999877929688,-0.014492733228022914
7887,2011-06-20,38.33000183105469,38.400001525878906,37.84000015258789,37.84000015258789,2667000.0,0.010013203174592089,-1.2857120614086306,-4.083383666592491,34.27948416608439,31.10032575267902,-0.38556314185829166,0.3398298543002056,-0.014568853223927647,-1.2858019375182437,16.297760609688293,0.5600013732910156,-1.0792266968411823,-0.15849857330321981,-1.6428205513113667,1.325823404704927,-0.9006595623072897,0.5836624157008501,-1.0700035095214844,93.85969315196841,59.98932957570665,0.7421609890040723,6,-0.5000019073486328,0.29999732971191406,-0.030002593994140625,-1.0600032806396484,-0.8100013732910156,0,-0.013566408372628125,-5.666687859617891,37.95000076293945,-1.1538308048945098,37.88000106811523,-1.5116081012748064,37.72999954223633,-0.013566408372628125
7888,2011-06-21,38.33000183105469,38.63000106811523,38.29999923706055,38.38000106811523,4046700.0,0.0,-4.999791933973585,-0.10203890977881167,38.9578206050509,32.832358636062075,-0.3467820972943372,0.23948357211499172,0.05347524985673857,-1.2519121965160664,14.77785790072555,0.3300018310546804,-1.001358749724595,-0.08699874877929403,-1.4459012536752596,1.2719037561166715,-0.7664500012272768,0.5924525036686887,-1.0244033813476534,78.10228937066015,43.275737812913775,0.6794512524479825,6,-0.38500213623046875,0.29999732971191406,0.09999847412109375,-0.9300022125244141,-1.0400009155273438,1,-0.015653594055720643,-1.2857120614086306,38.33000183105469,-5.666687859617891,37.95000076293945,-1.1538308048945098,37.88000106811523,-0.015653594055720643
7889,2011-06-22,37.93000030517578,38.31999969482422,37.84000015258789,38.18999862670898,3653100.0,-0.010435729370480429,-1.181822910796494,5.200045777066287,42.896168313622354,34.84304879664214,0.05947372627079517,0.5387291843504514,0.5089267215080042,-0.8128176345430944,13.536781293498343,0.4900016784667969,-0.9179866840278379,-0.40550022125243856,-1.6678538595996741,0.856853417094797,-1.0366770404260564,0.22567659792117922,-0.544937698364258,48.90515623520789,10.428616934599596,0.6311768191736171,6,0.0149993896484375,0.6999988555908203,0.5299997329711914,-0.5300006866455078,-0.5800018310546875,2,-0.002109196688927284,-4.999791933973585,38.33000183105469,-1.2857120614086306,38.33000183105469,-5.666687859617891,37.95000076293945,-0.002109196688927284
7890,2011-06-23,37.18999862670898,37.650001525878906,36.93000030517578,37.650001525878906,7381000.0,-0.019509667084443127,2.1304203604036918,1.7692533415497331,40.35989565967799,36.7570058335001,0.7410127250364482,1.1826351462624913,1.2940213015343005,-0.035074372059419545,13.805185655189076,1.0,-0.8386158674166637,-1.0460018157959041,-2.341361043039228,0.24935741144741996,-1.6936814294175662,-0.3983222021742421,1.44000244140625,15.294012049949718,-26.325353530998935,0.6476796136216613,6,0.5900020599365305,1.2750015258789134,1.3550024032592844,0.27500152587891336,-0.07999801635741477,3,0.016940066990558833,-1.181822910796494,37.93000030517578,-4.999791933973585,38.33000183105469,-1.2857120614086306,38.33000183105469,0.016940066990558833
7891,2011-06-24,36.849998474121094,37.38999938964844,36.83000183105469,37.209999084472656,7725000.0,-0.009142246978834367,-1.8000305180437934,0.782605090100911,38.292654106705434,37.51334680840092,1.0836666854318722,1.4156460650019085,1.6760932421498467,0.3439475319026144,14.569087054766428,0.55999755859375,-0.7761102037631034,-1.2720018386840835,-2.6355986692420643,0.09159499187389741,-1.9538002539630739,-0.590203423405093,1.746002578735343,1.1109250856717834,-43.58198800313022,0.6817984152789917,6,0.8800029754638672,1.56500244140625,1.8075017929077148,0.6200008392333984,-0.34999847412109375,4,0.023337873703183964,2.1304203604036918,37.18999862670898,-1.181822910796494,37.93000030517578,-4.999791933973585,38.33000183105469,0.023337873703183964
7892,2011-06-27,37.25,37.31999969482422,36.91999816894531,36.97000122070313,5077700.0,0.010854858682282309,-1.1052441374879538,-0.7777730682829456,43.27356983280363,38.346217134350326,0.6168487394948556,0.9011806257712394,1.308849571916511,-0.015268147566757762,15.051699431097065,0.470001220703125,-0.7183049105599935,-0.7700002670288058,-2.0694099672807695,0.529409433223158,-1.419705117154784,-0.12029541690282741,1.2753610839843645,23.333241497989956,-25.3135015818893,0.6497048501259813,6,0.48000144958496094,1.1650009155273438,1.475001335144043,0.25,-0.5400009155273438,0,0.014765080189544921,-1.8000305180437934,36.849998474121094,2.1304203604036918,37.18999862670898,-1.181822910796494,37.93000030517578,0.014765080189544921
7893,2011-06-28,37.209999084472656,37.5,37.040000915527344,37.38999938964844,6305200.0,-0.0010738500812709217,1.2999866486105018,-0.6428610354223596,41.85520049573741,39.166200767717,0.5465881489112618,0.7795257347890541,1.372147573243069,0.06090994453119691,14.707472596214824,0.45999908447265625,-0.6050039543044505,-0.6820011138916016,-1.736927636638434,0.37292540885523096,-1.2094643752650143,-0.15453785251818886,1.2475476293945178,25.503207934581688,-25.31076947883561,0.5274632613734148,6,0.5200023651123047,1.1250019073486328,1.542501449584961,0.30500030517578125,-1.4099998474121094,1,0.00833113090347748,-1.1052441374879538,37.25,-1.8000305180437934,36.849998474121094,2.1304203604036918,37.18999862670898,0.00833113090347748
7894,2011-06-29,37.38000106811523,37.810001373291016,36.54999923706055,36.86999893188477,9634400.0,0.004568717759348528,-1.1913051554735858,-2.833340397575473,42.376689668857324,39.77502568515141,0.359525785445058,0.48971562226972054,1.2333788363014122,-0.08097965164011356,14.549714808197567,1.2600021362304688,-0.5555752615713985,-0.419999122619636,-1.292431742951564,0.4524334977122919,-0.8562154327856035,0.016217187546331502,1.0124438504394462,65.87304951226398,16.30695268862523,0.4362163101659652,6,0.20999908447266336,0.7949981689453196,1.4999990463256907,0.13499832153321023,-0.9000015258788991,2,-0.002407708668169417,1.2999866486105018,37.209999084472656,-1.1052441374879538,37.25,-1.8000305180437934,36.849998474121094,-0.002407708668169417
7895,2011-06-30,37.22000122070313,37.5099983215332,37.0099983215332,37.36000061035156,6863600.0,-0.004280359626543051,1.2727540705033726,-0.27450745732792164,45.873791127139484,40.90725266396432,0.4649540461293853,0.5827185310357947,1.411468683722923,0.10936168608881047,16.150971421447345,0.5,-0.5512051254372423,-0.5184989929199162,-1.3711927842619431,0.33419479842211075,-0.9448458885909261,-0.09215209724890627,1.0618969569618955,53.17467045310106,-1.944918367906567,0.42634689567101236,6,0.3699989318847585,0.9449977874755788,1.6749992370605398,0.2949981689453054,-1.6100006103515696,3,0.0034926719278465246,-1.1913051554735858,37.38000106811523,1.2999866486105018,37.209999084472656,-1.1052441374879538,37.25,0.0034926719278465246
7896,2011-07-01,37.349998474121094,37.400001525878906,36.84000015258789,36.88000106811523,4093900.0,0.0034926719278465246,-1.0363714549275553,-3.357138964577878,40.05375434408314,41.54883823929751,0.26920585478875125,0.4282080555065164,1.2866155721783628,0.004702349907560688,17.098875829017455,0.5600013732910156,-0.4937495066968651,-0.35900173187256,-1.2230910079174606,0.5050875441723406,-0.7910463698950139,0.07304290614989384,0.8279857671076627,63.491895295820186,9.982560929799043,0.4320446380224514,7,0.24000167846679688,0.8150005340576172,1.672501564025879,0.16500091552734375,-1.3400001525878906,4,-0.0064256458788296555,1.2727540705033726,37.22000122070313,-1.1913051554735858,37.38000106811523,1.2999866486105018,37.209999084472656,-0.0064256458788296555
7897,2011-07-05,37.15999984741211,37.2400016784668,36.81999969482422,36.959999084472656,3988000.0,-0.005086978165223521,1.3333156729149227,0.4255358867596744,34.94627129228829,41.103110537879445,0.30819643979157263,0.5976554850464666,1.4828803440989375,0.21807360111028373,17.959170185215296,0.529998779296875,-0.4646708045815018,-0.5165002822875948,-1.4128864625023567,0.3798858979271671,-0.9646933723949758,-0.06830719218021386,0.9203052935665568,48.412664773449755,0.0030849961773569134,0.4481930901073807,7,0.27499961853027344,1.0049991607666016,1.9500007629394531,0.3549995422363281,-2.2099990844726634,1,-0.017761029335904954,-1.0363714549275553,37.349998474121094,1.2727540705033726,37.22000122070313,-1.1913051554735858,37.38000106811523,-0.017761029335904954
7898,2011-07-06,37.29999923706055,37.33000183105469,37.02000045776367,37.08000183105469,3316600.0,0.0037674755173118246,1.2142750098772497,1.099982833927788,43.50453729292905,41.17070709113575,0.007516660214037074,0.43673023160683044,1.3412317474073987,0.10505295043593321,18.785755269883158,0.3100013732910156,-0.4336597567928777,-0.3490009307861328,-1.25665147366945,0.5586496120971844,-0.8028262022277914,0.10482434065552582,0.6884875496830318,59.52370860606354,7.92844958063494,0.45382527144165896,7,-0.11999893188476562,0.8649997711181641,1.845001220703125,0.21500015258789062,-1.5200004577636719,2,-0.015817698784338807,1.3333156729149227,37.15999984741211,-1.0363714549275553,37.349998474121094,1.2727540705033726,37.22000122070313,-0.015817698784338807
7899,2011-07-07,37.0099983215332,37.25,36.77999877929688,37.18999862670898,5895000.0,-0.007774823631610306,2.13330959768064,-0.8181928525601799,37.39128127218329,40.84086104808078,0.17130588414775616,0.689630668128018,1.617152915306768,0.4166283700669524,19.39147330837449,0.5200004577636648,-0.4364292251077444,-0.5930017471313462,-1.5333524390375857,0.3473489447748932,-1.0631770930844624,-0.12282640117823007,0.8921792122293937,31.506806364799584,-18.488721471860156,0.4701753459531184,7,0.17000198364257812,1.0800018310546875,2.1450023651123047,0.5050010681152344,-0.8400001525878906,3,-0.03269384326798663,1.2142750098772497,37.29999923706055,1.3333156729149227,37.15999984741211,-1.0363714549275553,37.349998474121094,-0.03269384326798663
7900,2011-07-08,36.810001373291016,37.0,36.70000076293945,36.900001525878906,4768100.0,-0.005403862667181625,1.0689809394772498,0.5000000000000198,34.07822895843887,40.372591587162276,0.34836605669764253,0.8339354909264358,1.799166416632552,0.6340624366157925,20.777882183003655,0.30999755859375,-0.4866330868435682,-0.7304986953735337,-1.7083700679648146,0.24737267721774714,-1.2194343816691742,-0.2415630090778933,1.0110454626694576,15.714355780077494,-31.251286045090982,0.4889356862956407,7,0.3699989318847656,1.069997787475586,2.4574995040893555,1.029998779296875,-0.20000076293945312,4,-0.008965004584165381,2.13330959768064,37.0099983215332,1.2142750098772497,37.29999923706055,1.3333156729149227,37.15999984741211,-0.008965004584165381
7901,2011-07-11,36.86000061035156,36.93000030517578,36.59000015258789,36.599998474121094,4334100.0,0.0013583057646073815,-1.42858310626703,-2.8889077268681387,27.384596604567122,38.607150117358216,0.3351828904599756,0.7681906037273905,1.73236104672025,0.6077162693408695,21.875475006242663,0.3400001525878906,-0.5375447604647121,-0.6454994201660185,-1.6694549249364314,0.3784560846043945,-1.157477172551225,-0.13352166778081198,0.8847833696749134,36.48646558790022,-4.359545965084827,0.5119777523852062,7,0.31999969482421875,0.7299995422363281,2.2899999618530273,0.9799995422363281,-0.19000244140625,0,-0.033912099275683616,1.0689809394772498,36.810001373291016,2.13330959768064,37.0099983215332,1.2142750098772497,37.29999923706055,-0.033912099275683616
7902,2011-07-12,37.04999923706055,37.209999084472656,36.72999954223633,36.81999969482422,4305500.0,0.005154601832958905,-1.341462053052224,0.8846063558202999,31.395303706578545,37.44493936300724,0.12720793379934747,0.5231025494566524,1.5248384890317936,0.4403205791267055,23.05226025272492,0.4799995422363281,-0.5180192226788307,-0.4035007476806669,-1.4079187404281441,0.6009172450668103,-0.9057097440544055,0.09870824869307171,0.6230976583879766,62.16189744673613,24.95334173799251,0.5022089963737376,7,0.13000106811523438,0.5400009155273438,1.8350000381469727,0.7900009155273438,-0.31999969482421875,1,-0.028070200727212113,-1.42858310626703,36.86000061035156,1.0689809394772498,36.810001373291016,2.13330959768064,37.0099983215332,-0.028070200727212113
7903,2011-07-13,36.88000106811523,37.27000045776367,36.75,37.22000122070313,4541100.0,-0.004588344735383276,1.3636458215929879,-1.4782644751464304,33.64484759608335,36.474734688254564,0.27432094366879056,0.6143359803223021,1.6636928047331736,0.6288095363698147,24.47768663639379,0.5200004577636719,-0.46214996707834644,-0.5034990310669016,-1.4593524348391398,0.4523543727053365,-0.9814257329530207,-0.02557232918078256,0.7257099678300207,42.64717432036606,6.632377864089463,0.4779267018861183,7,0.1699981689453196,0.7099990844726634,1.949997901916511,0.9599990844726634,-0.5800018310546804,2,-0.05233189396093518,-1.341462053052224,37.04999923706055,-1.42858310626703,36.86000061035156,1.0689809394772498,36.810001373291016,-0.05233189396093518
7904,2011-07-14,37.36000061035156,37.66999816894531,36.709999084472656,36.81999969482422,8369000.0,0.013015171592587693,-1.526306279174823,-1.5882372740633697,52.88139626003638,37.25335748079867,-0.233353647703602,0.11088069744123175,1.1462017038894317,0.17043938408460235,25.183571297516306,0.9599990844726562,-0.44483510830895057,-0.004999542236326704,-0.9468353885434198,0.9368363040707663,-0.4759174653898697,0.46591838091721627,-0.8100013732910156,71.29646963248149,31.311456232708004,0.47091792315354636,7,-0.23000144958496094,0.22999954223632812,1.4649982452392578,0.5849990844726562,-1.5499992370605469,3,-0.04229126887693113,1.3636458215929879,36.88000106811523,-1.341462053052224,37.04999923706055,-1.42858310626703,36.86000061035156,-0.04229126887693113
7905,2011-07-15,37.75,37.7599983215332,37.20000076293945,37.27999877929688,8631000.0,0.01043895565516606,1.2857142857142858,0.8703711552861593,65.00006357844953,40.02516961795049,-0.6037581128806053,-0.30499464739098414,0.7376213271851526,-0.2059815180693505,25.29505924271015,0.55999755859375,-0.4061023717877106,0.3914999008178697,-0.5370716158253899,1.3200714174611292,-0.0727858575037601,0.8557856591394994,-1.1776007843017595,99.14544126661188,52.00238992282857,0.46428575832163016,7,-0.5750007629394531,-0.15999984741210938,0.9699993133544922,0.19499969482421875,-1.5400009155273438,4,-0.04185435314052155,-1.526306279174823,37.36000061035156,1.3636458215929879,36.88000106811523,-1.341462053052224,37.04999923706055,-0.04185435314052155
7906,2011-07-18,37.400001525878906,37.63999938964844,37.08000183105469,37.61000061035156,4515400.0,-0.009271482758174687,3.1481816383622028,-0.44680540224661414,52.54240794908203,41.98029591314979,-0.27482117161062547,0.0017777215817673664,1.077483919331172,0.14867248656031506,26.339923784681986,0.6699981689453125,-0.3898112641487472,0.06900138854980753,-0.8174330323783536,0.9554358094779687,-0.3742158219142766,0.5122185990138917,-0.7800983459472661,65.71456597796194,14.916977265309974,0.4432172104640817,7,-0.22500228881835938,0.18999862670898438,1.319997787475586,0.5449981689453125,-0.6500015258789062,0,-0.02112301826995122,1.2857142857142858,37.75,-1.526306279174823,37.36000061035156,1.3636458215929879,36.88000106811523,-0.02112301826995122
7907,2011-07-19,37.810001373291016,37.91999816894531,37.43999862670898,37.59000015258789,6434700.0,0.010962562317769153,1.1818418269147728,-1.0476294277929155,59.03621102704198,43.70603743916234,-0.6514264038810893,-0.4734507769918963,0.6535216386875078,-0.24529881215470084,27.027951399613325,0.5199966430664062,-0.3718510930655299,0.5050012588501005,-0.28310856432275955,1.2931110820229605,0.11094634726367048,0.8990561704365305,-1.1444943876953104,90.90934885275257,35.387386548436275,0.3940549115864311,7,-0.5550022125244141,-0.220001220703125,0.8949985504150391,0.13499832153320312,-0.8199996948242188,1,-0.030150837422370458,3.1481816383622028,37.400001525878906,1.2857142857142858,37.75,-1.526306279174823,37.36000061035156,-0.030150837422370458
7908,2011-07-20,37.72999954223633,37.97999954223633,37.540000915527344,37.90999984741211,3307100.0,-0.0021158907206811906,1.7499940395298381,-0.8181786655569427,55.417952999922186,45.70900096446666,-0.5632458541250358,-0.4645205853709413,0.7170539867586072,-0.1575544885167659,28.18765549929679,0.4399986267089844,-0.3391252997774785,0.45499954223632955,-0.20391536334681604,1.1139144478194751,0.12554208944475675,0.7844569950279023,-0.9892230856396438,80.31496772526981,25.024087252863623,0.32945745279157135,7,-0.44499969482421875,-0.1399993896484375,0.9375009536743164,0.21500015258789062,-1.1399993896484375,2,-0.026504108458325404,1.1818418269147728,37.810001373291016,3.1481816383622028,37.400001525878906,1.2857142857142858,37.75,-0.026504108458325404
7909,2011-07-21,37.849998474121094,38.0,37.72000122070313,37.88999938964844,4271600.0,0.0031804647055571067,1.153819067460845,0.22222693171703473,59.87460477664186,48.57526494426699,-0.6163789640443866,-0.622749027558001,0.5722913782677637,-0.2690345365695208,28.627137547725813,0.2799987792968679,-0.2625695465623039,0.5789985656738281,-0.06395185094775968,1.221948982295416,0.2575233573630342,0.900473773984622,-1.0100841706732382,83.69545386694973,26.974581278835764,0.3214752083107951,7,-0.5549983978271484,-0.2599983215332031,0.7125015258789062,0.095001220703125,-1.1699981689453125,3,-0.04095110434734406,1.7499940395298381,37.72999954223633,1.1818418269147728,37.810001373291016,3.1481816383622028,37.400001525878906,-0.04095110434734406
7910,2011-07-22,37.81999969482422,37.9900016784668,37.77000045776367,37.93000030517578,2487000.0,-0.0007925701586853906,-1.0952588555858311,2.7499523173755485,57.605225537084145,51.933112603435546,-0.4783488474319668,-0.5724836910869016,0.5831149279707475,-0.22501635179867918,27.895619818337895,0.220001220703125,-0.23645970782809655,0.5174997329711886,-0.16899776533656308,1.2039972312789402,0.1742509838173163,0.8607484821250608,-0.8640768217211487,80.43471049707263,23.555351890685436,0.34324874915387493,7,-0.4650001525878906,-0.22999954223632812,0.5225009918212891,0.125,-0.2700004577636719,4,-0.05314643939059249,1.153819067460845,37.849998474121094,1.7499940395298381,37.72999954223633,1.1818418269147728,37.810001373291016,-0.05314643939059249
7911,2011-07-25,37.709999084472656,37.91999816894531,37.43000030517578,37.43000030517578,3201200.0,-0.0029085301755467086,-2.5,-2.5454293244555415,59.13622820324664,55.015437547509784,-0.2627244541981497,-0.4160833198214817,0.6493778458643504,-0.10229200163691132,27.25404492872746,0.48999786376953125,-0.16009354016307498,0.3644990921020508,-0.31029401586577876,1.0392922000698803,0.02710253811813601,0.7018956460859656,-0.649668498679894,49.12261915915997,-8.46305529791423,0.337396553983915,7,-0.3549995422363281,-0.11999893188476562,0.5025005340576172,0.2350006103515625,-0.049999237060546875,0,-0.03977724838019514,-1.0952588555858311,37.81999969482422,1.153819067460845,37.849998474121094,1.7499940395298381,37.72999954223633,-0.03977724838019514
7912,2011-07-26,37.79999923706055,37.88999938964844,37.540000915527344,37.790000915527344,3237400.0,0.0023866389491626894,2.6842210934206037,0.035708446866485014,58.445970327755575,57.77111785102892,-0.26278353998352344,-0.48777468424732007,0.5090139770899711,-0.1790755386852112,26.577798534866776,0.34999847412109375,-0.04213566153826065,0.4269992828369169,-0.27565981920733407,1.1296583848811679,0.07566973181479142,0.7783288338590424,-0.6457017098470601,64.91212806681746,7.258826831500457,0.3513295510221271,7,-0.44499969482421875,-0.20999908447265625,0.4174995422363281,0.14500045776367188,0.1100006103515625,1,-0.027777758154849064,-2.5,37.709999084472656,-1.0952588555858311,37.81999969482422,1.153819067460845,37.849998474121094,-0.027777758154849064
7913,2011-07-27,37.52000045776367,37.959999084472656,37.43000030517578,37.810001373291016,5741000.0,-0.007407375263181359,-1.2553080968768262,-29.0049599389546,58.64413530198283,58.41142218902297,0.13136022172201933,-0.19326961962634925,0.7379032301926856,0.1140829004218844,26.344730356249336,0.529998779296875,0.09538179397180357,0.13150043487549112,-0.5696942504462044,0.8326951201971866,-0.21909690778535662,0.48209777753633887,-0.2811326832715366,15.789508907657506,-43.305174550834735,0.35059734266084797,7,0.020000457763671875,0.06999969482421875,0.7099990844726562,0.4249992370605469,0.18999862670898438,2,-0.014125766866487477,2.6842210934206037,37.79999923706055,-2.5,37.709999084472656,-1.0952588555858311,37.81999969482422,-0.014125766866487477
7914,2011-07-28,37.290000915527344,37.79999923706055,37.2599983215332,37.5099983215332,2951900.0,-0.0061300516905706814,-2.85711366330159,0.7586093499250217,58.05370545080752,57.639604619284974,0.3915631398460917,0.031243493677145295,0.9046850583706316,0.35555920993581225,25.6263340132059,0.5400009155273438,0.20986780759571388,-0.09399909973144815,-0.7965772508414517,0.6085790513785554,-0.4452881752864499,0.2572899758235536,0.7099990844726562,4.1099254831056715,-57.974038526070004,0.35128907555500194,7,0.25,0.14499855041503906,0.9974985122680664,0.654998779296875,0.11999893188476562,3,-0.01877180868204209,-1.2553080968768262,37.52000045776367,2.6842210934206037,37.79999923706055,-2.5,37.709999084472656,-0.01877180868204209
7915,2011-07-29,37.349998474121094,37.650001525878906,36.97999954223633,37.11000061035156,4416800.0,0.0016089449482628027,-1.6800079345703125,-1.090912243588632,58.19397097248302,58.267556066329526,0.30045436074071574,-0.019516252764937292,0.7802187770947455,0.2996799471396301,25.044044816766853,0.6700019836425781,0.3325631942807661,-0.04050140380859091,-0.739085206319551,0.6580823987023692,-0.3897933050640674,0.3087904974468856,0.6352014923095695,37.75501068504988,-26.42810597518738,0.3492919012554798,7,0.1400012969970703,-0.07499885559082031,0.9375009536743164,0.6550006866455078,-0.45999908447265625,4,-0.017938372056682583,-2.85711366330159,37.290000915527344,-1.2553080968768262,37.52000045776367,2.6842210934206037,37.79999923706055,-0.017938372056682583
7916,2011-08-01,37.11000061035156,37.90999984741211,36.81999969482422,37.90999984741211,3727200.0,-0.0064256458788296555,1.725002980235081,-3.333359824522364,50.98686811014976,57.37318463111929,0.5531602383848409,0.21247329677395754,0.9496955970936867,0.5397278936333976,23.974732674114755,1.0900001525878906,0.3431981299772886,-0.26849937438964844,-0.9781696225058738,0.44117087372657693,-0.6233344984477611,0.08633574966846425,0.8349913391113262,25.438690420420016,-37.389043104271366,0.35483512405811285,8,0.2999992370605469,0.16499900817871094,1.0124998092651367,0.9349994659423828,0.4500007629394531,0,0.011856605213481197,-1.6800079345703125,37.349998474121094,-2.85711366330159,37.290000915527344,-1.2553080968768262,37.52000045776367,0.011856605213481197
7917,2011-08-02,36.5,37.0099983215332,36.5,36.93999862670898,4148400.0,-0.01643763406949139,-1.3181814241002923,0.5499988079059588,44.54020185057106,56.16454561452471,1.070354529636198,0.8121315542910565,1.4880476192276575,1.1527784999078392,23.02007144948929,0.6100006103515625,0.261862455378413,-0.8454999923706055,-1.652638050513751,-0.038361934227459926,-1.2490690214421747,-0.44193096329903625,1.4099998474121094,0.0,-62.67964006687001,0.4035690290715724,8,0.75,0.75,1.5725011825561523,1.6599998474121094,1.4000015258789062,1,0.031780817737318,1.725002980235081,37.11000061035156,-1.6800079345703125,37.349998474121094,-2.85711366330159,37.290000915527344,0.031780817737318
7918,2011-08-03,36.709999084472656,36.709999084472656,36.22999954223633,36.54999923706055,4356000.0,0.00575339957459331,5.0,-0.3636371517994215,39.87533868897656,53.94240493811746,0.7827691452747558,0.585693614190717,1.2060734921868246,0.94277037248645,22.392139540268,0.4799995422363281,0.25417211521660477,-0.6060009002685547,-1.461801828853467,0.24980002831635773,-1.033901364561011,-0.17810043597609848,1.2000007629394531,28.571396133532545,-31.654322148614867,0.4279004642924571,8,0.40000152587890625,0.4050006866455078,1.362502098083496,1.5250015258789062,0.8100013732910156,2,0.03268866229547318,-1.3181814241002923,36.5,1.725002980235081,37.11000061035156,-1.6800079345703125,37.349998474121094,0.03268866229547318
7919,2011-08-04,35.79999923706055,37.11999893188477,35.77000045776367,36.459999084472656,7513200.0,-0.024788882323808492,-2.750009271867056,-4.125002980235081,23.860522911244175,50.19299353524635,1.5325610753831214,1.4760745621631983,2.0384875356750243,1.8536967195908574,21.651420125646005,1.3499984741211009,0.16042555010408677,-1.455500793457034,-2.54229169469874,-0.36870989221532824,-1.9988962440778835,-0.9121053428361847,1.9420005798339872,1.4018125164887663,-51.674235178777806,0.543395450620852,8,1.0650005340576172,1.085000991821289,2.232501983642578,2.4350013732910156,1.4000015258789062,3,0.05335195218202293,5.0,36.709999084472656,-1.3181814241002923,36.5,1.725002980235081,37.11000061035156,0.05335195218202293
7920,2011-08-05,36.47999954223633,36.77999877929688,35.59000015258789,36.099998474121094,8439600.0,0.018994422337077488,1.4285697603356728,-0.575759327225963,38.66990885114484,47.91895805167948,0.7179975156183502,0.8117000083044559,1.2994538827788702,1.184494316689154,20.850533142314475,1.1899986267089915,0.09598840217466176,-0.759000396728517,-1.8836318538044168,0.3656310603473827,-1.3213161252664705,-0.19668466819056363,1.0253603515625045,38.36204770345329,-12.57353240046266,0.5623157285379504,8,0.2950000762939453,0.3150005340576172,1.4025001525878906,1.7950000762939453,0.490001678466804,4,0.025493429738096207,-2.750009271867056,35.79999923706055,5.0,36.709999084472656,-1.3181814241002923,36.5,0.025493429738096207
7921,2011-08-08,35.61000061035156,36.560001373291016,35.59000015258789,35.65999984741211,11873200.0,-0.023848655230312876,-20.55554613656593,-0.13157656979370577,25.663669761471326,44.276480210981234,1.4067163629785142,1.6688113333059604,2.1007047350552526,2.0683253462989626,19.871341402461823,0.970001220703125,-0.025696689508947657,-1.5664993286132827,-2.899454408536741,-0.23354424868982449,-2.2329768685750153,-0.90002178865155,1.6272089196777415,1.3072205046374727,-42.73072555120183,0.6664775399617303,8,1.164999008178711,1.1849994659423828,2.2674989700317383,2.664999008178711,1.5799980163574148,0,0.03594492438522412,1.4285697603356728,36.47999954223633,-2.750009271867056,35.79999923706055,5.0,36.709999084472656,0.03594492438522412
7922,2011-08-09,36.0099983215332,36.08000183105469,34.639999389648445,35.650001525878906,9961500.0,0.01123273530822022,4.75996582057324,-7.20004577706569,32.23135089464317,41.34172638794349,0.811435993763105,1.2510462464248917,1.6300314536852696,1.6833487250728751,19.946416737305373,1.440002441406243,-0.13803638023814102,-1.1145015716552749,-2.545754053325851,0.3167509100153012,-1.8301278124905593,-0.3988753308199904,0.996601895654301,55.241902611375814,15.140373366910048,0.7156262408352865,8,0.2650012969970703,0.3100013732910156,1.8675012588500977,2.2650012969970703,1.7900009155273438,1,0.04304368575410189,-20.55554613656593,35.61000061035156,1.4285697603356728,36.47999954223633,-2.750009271867056,35.79999923706055,0.04304368575410189
7923,2011-08-10,34.950000762939446,35.880001068115234,34.810001373291016,35.599998474121094,9284900.0,-0.029436201277463048,-1.3010832960749488,-1.8055652689915531,24.91345964100846,37.65947685352137,1.6411229465408752,2.2757165745570305,2.5901048133236415,2.744053111957193,20.18363454980299,1.1999969482421875,-0.286622983222486,-2.0779991149902415,-3.807782742953819,-0.34821548702666405,-2.9428909289720337,-1.2131073010084492,1.6779433218418092,12.500057681924373,-21.174736591752556,0.864891813981789,8,1.3249988555908274,1.3699989318847727,2.849998474121101,3.3249988555908274,2.750000000000007,2,0.08440631469363535,4.75996582057324,36.0099983215332,-20.55554613656593,35.61000061035156,1.4285697603356728,36.47999954223633,0.08440631469363535
7924,2011-08-11,35.779998779296875,36.150001525878906,34.81999969482422,35.049999237060554,7901000.0,0.023748154456052273,-1.2352997746440948,-1.1230801734812819,34.49844165240505,35.02664026240159,0.6419094283475815,1.3926831875204257,1.6854978589663574,1.912090979244283,21.160658758090555,1.3300018310546875,-0.4346357209065985,-1.1690010070800767,-2.977471201791893,0.6394691876317395,-2.073236104435985,-0.2647659097241686,0.5298741542631333,53.27101470976173,24.457200803693112,0.9042350973559079,8,0.49500083923339844,0.5400009155273438,1.892500877380371,2.4950008392333984,1.7600021362304688,3,0.048630568413367437,-1.3010832960749488,34.950000762939446,4.75996582057324,36.0099983215332,-20.55554613656593,35.61000061035156,0.048630568413367437
7925,2011-08-12,36.16999816894531,36.25,35.599998474121094,35.86999893188477,5589000.0,0.010899927416266442,1.8260757793128612,0.41095811668799886,38.77547956296603,33.66981931271452,0.07478933538329358,0.9257062782333492,1.2487062976248637,1.5257284471815495,22.304145009092313,0.6500015258789062,-0.567085067782287,-0.7000015258789034,-2.499159399232866,1.0991563474750592,-1.5995804625558847,0.1995774107980779,-1.529998779296868,79.68735409294732,51.23481426256181,0.8995789366769806,8,-0.28999900817870383,0.15000152587890625,1.4650020599365234,2.105001449584961,1.3200035095214844,4,0.028476711256194553,-1.2352997746440948,35.779998779296875,-1.3010832960749488,34.950000762939446,4.75996582057324,36.0099983215332,0.028476711256194553
7926,2011-08-15,36.61000061035156,36.61000061035156,36.02999877929688,36.41999816894531,3150400.0,0.012164845553794601,5.105203983295781,0.6333430820289305,41.74756819246002,33.35952668403551,-0.49572789954466856,0.44636997669968537,0.7825012067496431,1.1026563385964465,22.977125626220374,0.5800018310546804,-0.6813060697846893,-0.22049903869628906,-2.005294206871554,1.5642961294789757,-1.1128966227839214,0.6718985453913433,-1.93780120849609,100.0,73.01328856889499,0.8923975840876335,8,-0.7300014495849538,-0.29000091552734375,0.9199991226196289,1.664999008178711,1.8299980163574148,0,0.009833395366013242,1.8260757793128612,36.16999816894531,-1.2352997746440948,35.779998779296875,-1.3010832960749488,34.950000762939446,0.009833395366013242
7927,2011-08-16,36.66999816894531,36.83000183105469,36.25,36.400001525878906,5311300.0,0.0016388297621821035,-1.0350952336336015,1.4210167041439126,43.91985736606377,33.80891764815632,-0.591251718839267,0.3126151366388541,0.7006487748884638,1.0551600986611405,24.155073033008925,0.5800018310546875,-0.8099732908523549,-0.1035013198852539,-1.8283935206754336,1.6213908809049258,-0.9659474202803437,0.7589447805098359,-1.920286718749999,92.07902842326511,61.045558525074235,0.8624461003950914,8,-0.7899990081787038,-0.34999847412109375,0.7150020599365234,1.605001449584961,2.8300018310546875,1,0.014180542234224491,5.105203983295781,36.61000061035156,1.8260757793128612,36.16999816894531,-1.2352997746440948,35.779998779296875,0.014180542234224491
7928,2011-08-17,36.72999954223633,37.06999969482422,36.58000183105469,36.81999969482422,3395200.0,0.0016362524212458762,-1.5128380691543992,-0.33333804289468477,45.89441101140553,36.25712743706313,-0.7242838572604242,0.1832503591938348,0.6177497260059539,1.0089342101974026,25.343181011691584,0.48999786376953125,-0.9027185798380515,0.006500053405758877,-1.6585874036831783,1.671587510494696,-0.8260436751387061,0.8390437819502239,-1.855470669189451,84.88888210720486,48.365737163605935,0.8325437285444682,8,-0.875,-0.4099998474121094,0.6550006866455078,1.5450000762939453,2.1399993896484446,2,0.029131492190567876,-1.0350952336336015,36.66999816894531,5.105203983295781,36.61000061035156,1.8260757793128612,36.16999816894531,0.029131492190567876
7929,2011-08-18,36.29999923706055,36.7400016784668,35.939998626708984,36.2400016784668,6554300.0,-0.01170705991110399,-1.4242382207425903,-0.6666384096977918,42.698188096113526,36.70471401983743,-0.24127219166211233,0.5177183586050518,1.0168045212898846,1.449231725307996,26.954730740707234,0.8000030517578125,-0.9390479272976933,-0.3460002899169936,-1.9327665982162614,1.2407660183822742,-1.139383444066631,0.44738286423264384,-1.249832698271483,47.619059976333325,10.786940083605892,0.793383154149635,8,-0.44499969482421875,0.020000457763671875,1.0200004577636719,1.9750003814697266,3.1800003051757812,3,0.03856753595877693,-1.5128380691543992,36.72999954223633,-1.0350952336336015,36.66999816894531,5.105203983295781,36.61000061035156,0.03856753595877693
7930,2011-08-19,35.810001373291016,36.59000015258789,35.810001373291016,36.099998474121094,6084000.0,-0.013498564023915138,-4.379355704344852,-4.833481688708036,41.26343541591789,38.43802131477594,0.16057831444039294,0.8953145172490409,1.4653340636255479,1.9463030296771393,28.71005316731904,0.779998779296875,-0.9915779579232549,-0.7354982376098604,-2.262676000172661,0.79167952495294,-1.4990871188912607,0.028090643671539794,-0.598248182019141,0.0,-36.69228105267526,0.7635888812813985,8,0.0449981689453125,0.5099983215332031,1.5499982833862305,2.464998245239258,3.6399993896484375,4,0.04831051314973278,-1.4242382207425903,36.29999923706055,-1.5128380691543992,36.72999954223633,-1.0350952336336015,36.66999816894531,0.04831051314973278
7931,2011-08-22,36.209999084472656,36.36000061035156,35.970001220703125,36.16999816894531,4169400.0,0.011169999883886561,1.2940872882306742,-0.1379355704344852,47.99445786361829,40.189477644662055,-0.16244166131313875,0.39756189301220246,1.0437800129545565,1.5533814405658148,29.866966272826232,0.5499992370605469,-0.886292338253611,-0.2605005264282241,-1.6911642069404422,1.170163154083994,-0.9758323666843367,0.45483131382788855,-0.8495861729165952,31.74589238300823,-9.19165681715084,0.7153318402561099,8,-0.26999855041503906,0.1100006103515625,1.1725006103515625,2.065000534057617,2.4300003051757812,0,0.03534942353928483,-4.379355704344852,35.810001373291016,-1.4242382207425903,36.29999923706055,-1.5128380691543992,36.72999954223633,0.03534942353928483
7932,2011-08-23,36.75,36.75,36.04999923706055,36.25,4092400.0,0.014913033117388341,1.8000030517578125,12.49971390425329,50.2645566720456,43.006266203666186,-0.6553516519376998,-0.23730225506220393,0.47096711190272345,1.0268620062043894,30.779244846940436,0.7000007629394531,-0.8800824500944344,0.33200035095214986,-0.9639625695421188,1.6279632714464185,-0.3159811092949809,0.9799818111992806,-1.2528201457824863,74.6031649919316,30.775305677004397,0.6479814602471333,8,-0.8050003051757812,-0.43000030517578125,0.6324996948242188,1.5249996185302734,2.1599998474121094,1,0.04598635718935995,1.2940872882306742,36.209999084472656,-4.379355704344852,35.810001373291016,-1.4242382207425903,36.29999923706055,0.04598635718935995
7933,2011-08-24,36.9900016784668,37.08000183105469,36.43000030517578,36.70000076293945,3918200.0,0.006530657917463767,1.7659567560548017,0.5800018310546875,58.635731963214965,45.688187349311725,-0.643185478805762,-0.5470958617394217,0.1941406155853116,0.8044290149741826,31.287516294861938,0.6500015258789062,-0.7183130535573525,0.5985019683837862,-0.6220634819066149,1.8190674186741873,-0.011780756761417877,1.2087846935289903,-1.3669962370007482,92.91337636630692,41.912924493185464,0.6102827251452008,8,-0.6500015258789062,-0.6700019836425781,0.4324979782104492,1.2849979400634766,1.5,2,0.06785612888994175,1.8000030517578125,36.75,1.2940872882306742,36.209999084472656,-4.379355704344852,35.810001373291016,0.06785612888994175
7934,2011-08-25,36.59000015258789,37.13000106811523,36.36000061035156,37.0099983215332,4063400.0,-0.010813774201901771,1.3333217737088185,-1.4482649759280208,50.83207811769595,47.027809410948386,-0.12985809517665103,-0.21315403595880866,0.5696408549724126,1.2174565028408892,31.53306753475611,0.7700004577636648,-0.6168290693704606,0.23350048065185547,-0.9166988653368762,1.383699826640587,-0.3415991923425139,0.8086001536462248,-0.8212950721629753,59.09083027483199,6.223539624094414,0.5750996729943662,8,-0.11999893188476562,-0.2700004577636719,0.8474998474121094,1.6849994659423828,1.3699989318847656,3,0.062312073511582744,1.7659567560548017,36.9900016784668,1.8000030517578125,36.75,1.2940872882306742,36.209999084472656,0.062312073511582744
7935,2011-08-26,36.68000030517578,36.81999969482422,35.84000015258789,36.52000045776367,3543400.0,0.0024596925994142538,3.4545572769912347,-0.38095367847411443,59.176678893775936,48.96437726665016,-0.15634821485183892,-0.3751568926878832,0.4508443247219418,1.1446506930863976,31.55842823291778,0.9799995422363281,-0.34719032383225823,0.35700054168701456,-0.7071740538148745,1.4211751371889036,-0.17508675606393354,0.8890878394379627,0.450000762939446,65.11624468456357,5.490377445999208,0.5320872977509458,8,-0.20999908447265625,-0.36499977111816406,0.7624998092651367,1.5949993133544922,1.3600006103515625,4,0.07633585642760887,1.3333217737088185,36.59000015258789,1.7659567560548017,36.9900016784668,1.8000030517578125,36.75,0.07633585642760887
7936,2011-08-29,37.54999923706055,37.54999923706055,36.849998474121094,36.95000076293945,3005400.0,0.023718618447285067,1.3333418104599266,3.749994039529838,62.222238369100666,50.997975155876475,-0.9822836041246177,-1.2759191215953862,-0.4406918847912067,0.2946845690739366,31.85545114933902,0.8699989318847656,-0.15400522574351783,1.2049995422363295,0.05739807173245737,2.3526010127402017,0.6311988069843935,1.7788002774882656,-1.7099990844726562,100.0,38.174684502129196,0.5738007352519346,8,-0.8699989318847656,-1.25,-0.0774993896484375,0.7250003814697266,0.3899993896484304,0,0.050599242729242766,3.4545572769912347,36.68000030517578,1.3333217737088185,36.59000015258789,1.7659567560548017,36.9900016784668,0.050599242729242766
7937,2011-08-30,37.65999984741211,37.900001525878906,37.150001525878906,37.41999816894531,3638800.0,0.0029294437439826293,1.0833187634109513,0.40000381470696694,75.32710147097625,54.26827409582877,-1.0472094710803646,-1.3645192087084368,-0.5836460525288061,0.21322401587730155,31.51851014025693,0.75,-0.005168531257410791,1.257000160217288,-0.032113669727785066,2.546113990162361,0.6124432452447479,1.901557075189828,-1.8199996948242188,88.34944085093618,19.4468673131165,0.6445569149725368,8,-0.8049983978271484,-1.3600006103515625,-0.1875,0.6149997711181641,0.5099983215332031,1,0.026022292782979628,1.3333418104599266,37.54999923706055,3.4545572769912347,36.68000030517578,1.3333217737088185,36.59000015258789,0.026022292782979628
7938,2011-08-31,37.90999984741211,38.09000015258789,37.61999893188477,37.7400016784668,4029300.0,0.0066383430964664925,-1.2926684034239375,0.7083207502185488,72.32705307866833,57.56037020500153,-1.242931383614362,-1.602151810614643,-0.8643740190395448,-0.010005176166970386,30.837292629962903,0.4700012207031179,0.10457251149654212,1.447000122070314,-0.0038377104688223085,2.89783795460945,0.7215812058007458,2.172419038339882,-1.9875996398925793,91.99998643663194,20.247675223144824,0.7254189162695689,8,-0.9599990844726562,-1.5450000762939453,-0.4375,0.36499977111816406,0.8400001525878906,2,0.026378264416381025,1.0833187634109513,37.65999984741211,1.3333418104599266,37.54999923706055,3.4545572769912347,36.68000030517578,0.026378264416381025
7939,2011-09-01,37.709999084472656,38.18000030517578,37.68000030517578,37.93999862670898,3483100.0,-0.00527567300829479,-2.4483103353020876,-1.3529530562785688,66.81223034765371,60.39912519741663,-0.918476166575978,-1.3193664605416942,-0.6851635754236867,0.211244694830512,29.533579696093216,0.5,0.19087625421406074,1.1514993667602553,-0.36552349750962065,2.6685222310301313,0.39298793462531734,1.9100107988951933,-1.657542880249025,79.9144790574764,8.787263635050266,0.758511432134939,9,-0.6999988555908203,-1.2999992370605469,-0.14499855041503906,0.5650005340576172,1.6000022888183594,3,0.02068423794566754,-1.2926684034239375,37.90999984741211,1.0833187634109513,37.65999984741211,1.3333418104599266,37.54999923706055,0.02068423794566754
7940,2011-09-02,37.40999984741211,37.7400016784668,37.290000915527344,37.29999923706055,2993900.0,-0.00795542944428429,-5.923234931627443,-0.4782644751463833,59.0090032038312,61.6229635685514,-0.4108551035194168,-0.9972511513476263,-0.3860132106554701,0.5295272383412168,27.76495856956972,0.4500007629394531,0.25270331033678417,0.8050001144409151,-0.75820155459445,2.3682017834762803,0.02339927992323254,1.5866009489585977,-1.1873401151123062,42.105308445097116,-24.32169802328206,0.7816008345176833,9,-0.39999961853027344,-1.0,0.0775003433227539,0.8649997711181641,2.509998321533203,4,0.014701931015874914,-2.4483103353020876,37.709999084472656,-1.2926684034239375,37.90999984741211,1.0833187634109513,37.65999984741211,0.014701931015874914
7941,2011-09-06,36.88999938964844,37.099998474121094,36.540000915527344,36.70000076293945,4910100.0,-0.013900039023914679,-1.1960760847613563,1.727250658898599,52.24490971626446,61.84300279568682,0.24110166169347025,-0.39678285917862866,0.1380393202496606,1.0649728409990757,26.268239254041404,0.8699989318847656,0.37091912357770696,0.22099971771240234,-1.27400101331353,1.7160004487383347,-0.5265006478005603,0.968500083225365,-0.5107524115185527,21.341378315764008,-40.11241878525303,0.7475003655129651,9,0.12000083923339844,-0.4799995422363281,0.49250030517578125,1.385000228881836,2.8899993896484446,1,0.031173801705228543,-5.923234931627443,37.40999984741211,-2.4483103353020876,37.709999084472656,-1.2926684034239375,37.90999984741211,0.031173801705228543
7942,2011-09-07,37.560001373291016,37.61999893188477,37.11000061035156,37.31999969482422,3782300.0,0.018162157623417663,1.8333492280466792,1.263175858815026,57.53177413123938,61.7203408143562,-0.3373996789365066,-0.9957617709410584,-0.5329367813245156,0.4071239594676399,23.418201971334906,0.7299995422363352,0.5703913001668042,0.8135015487670927,-0.6982666673406897,2.325269764874875,0.05761744071320152,1.5693856568209839,-1.0366941289974605,62.195173010541595,3.552675571869969,0.7558841080538921,9,-0.5500011444091797,-1.1500015258789062,-0.21750164031982422,0.7149982452392578,1.7599983215332031,2,0.010117072404799643,-1.1960760847613563,36.88999938964844,-5.923234931627443,37.40999984741211,-2.4483103353020876,37.709999084472656,0.010117072404799643
7943,2011-09-08,37.900001525878906,38.18999862670898,37.33000183105469,37.459999084472656,4235300.0,0.00905218690512788,-1.457144414168917,1.8333306842565367,64.7601633140276,63.267905836170826,-0.5975838288975979,-1.1630539451755766,-0.8686907582083023,0.07658724154976682,20.459477205136224,0.8599967956542898,0.7009700865586552,1.0060016632080107,-0.33358876776219404,2.3455920941782153,0.3362064477229083,1.675796878693113,-1.3600006103515625,82.42439375128637,21.462700847070998,0.6697952154851041,9,-0.8850021362304688,-1.4850025177001953,-0.6500015258789062,0.34999847412109375,1.7599983215332031,3,0.0071239216938301375,1.8333492280466792,37.560001373291016,-1.1960760847613563,36.88999938964844,-5.923234931627443,37.40999984741211,0.0071239216938301375
7944,2011-09-09,37.52000045776367,37.7599983215332,37.22999954223633,37.709999084472656,6165200.0,-0.010026413003064394,2.6552005366938083,-0.43181266472464974,66.10167056277865,64.0373493549489,-0.08022559243808303,-0.6809238476851576,-0.49425212359152226,0.4666525173659082,18.0491516071686,0.6700019836425781,0.7716697795335676,0.5390005111694336,-0.7195186706506078,1.797519692989475,-0.09025907974059066,1.1682601020794579,-0.8149997711181669,59.3939940398165,-8.895639460076076,0.6292595909100217,9,-0.1550006866455078,-1.105001449584961,-0.4075002670288086,0.5949993133544922,1.8400001525878906,4,0.03278250339098321,-1.457144414168917,37.900001525878906,1.8333492280466792,37.560001373291016,-1.1960760847613563,36.88999938964844,0.03278250339098321
7945,2011-09-12,37.20000076293945,37.4900016784668,36.61000061035156,37.2599983215332,5877800.0,-0.008528776410449246,2.3845916840282873,0.31577890657939645,59.46463021921715,63.73094844940629,0.3590513127888002,-0.2949233124268531,-0.17848990954999522,0.7890499831283364,15.853287184028922,0.9099998474121094,0.7495235632088253,0.16750068664551065,-1.0343029779678616,1.369304351258883,-0.43340114566117904,0.7684025189522004,0.9899978637695241,40.000046238819046,-31.552558817589322,0.6009018323066875,9,0.16499900817871094,-0.7850017547607422,-0.3250007629394531,0.6049995422363281,2.5400009155273438,0,0.056720445351540194,2.6552005366938083,37.52000045776367,-1.457144414168917,37.900001525878906,1.8333492280466792,37.560001373291016,0.056720445351540194
7946,2011-09-13,36.97000122070313,37.27999877929688,36.7599983215332,37.25,5408900.0,-0.006182783266646008,2.0588591688357454,4.666836215666209,52.23578212831952,61.165246300222215,0.5566653747496773,-0.03854689304144898,0.04032132825500412,1.0127893290352787,14.464501259804695,0.520000457763679,0.8228562316863162,-0.08049888610839417,-1.2663361444534758,1.1053383722366874,-0.6734175152809314,0.5124197430641431,1.1883974456786959,22.784877362158227,-46.383247963797686,0.5929186291725406,9,0.39499855041503196,-0.5550022125244212,-0.18500137329102273,0.7249984741210866,2.479999542236321,1,0.07979434273294506,2.3845916840282873,37.20000076293945,2.6552005366938083,37.52000045776367,-1.457144414168917,37.900001525878906,0.07979434273294506
7947,2011-09-14,37.18999862670898,37.459999084472656,36.75,37.060001373291016,6150100.0,0.005950700533995379,1.1194060443189324,-0.46427792915529975,52.04078455063652,58.91121646377424,0.2938930890051452,-0.22934853400462174,-0.1824135109671019,0.7893441366423346,13.429861056443082,0.7099990844726562,0.8418396312572725,0.1134984970092674,-1.0599494682539614,1.2869464622724962,-0.47322548562235056,0.7002224796408854,0.9374320785522485,36.708781299267926,-28.238943666354757,0.5867239826316158,9,0.1750011444091868,-0.7749996185302663,-0.4049987792968679,0.49500083923340554,2.1800003051757955,2,0.06964238365762743,2.0588591688357454,36.97000122070313,2.3845916840282873,37.20000076293945,2.6552005366938083,37.52000045776367,0.06964238365762743
7948,2011-09-15,37.79999923706055,37.90999984741211,37.290000915527344,37.290000915527344,4223300.0,0.016402275689074042,-1.4313763622627962,3.9231468982923676,61.8395199603451,58.358693087406614,-0.3725272534753046,-0.7958826269911299,-0.7926330233677348,0.17461772865139835,12.920074285069527,0.7200012207031321,0.783042751489802,0.6699991226196289,-0.5340990494577369,1.8740972946969947,0.067950036580946,1.2720482086583118,0.2970828663024889,91.53840962243278,24.781997185101957,0.6020490860386846,9,-0.4349994659423828,-1.2999992370605469,-1.5024995803833008,-0.5900001525878835,1.9900016784667969,3,0.04021165313340558,1.1194060443189324,37.18999862670898,2.0588591688357454,36.97000122070313,2.3845916840282873,37.20000076293945,0.04021165313340558
7949,2011-09-16,37.70000076293945,38.18999862670898,37.650001525878906,37.91999816894531,7003600.0,-0.002645462331730686,-2.3750253323001282,-0.43136888243961913,59.960944048363245,58.46446429235462,-0.30630771944590407,-0.6172695183707191,-0.6846709289543895,0.2647900985924707,11.612889968303966,0.539997100830071,0.6370166018188499,0.5000005722045913,-0.6630080494961561,1.6630091939053386,-0.08150373864577887,1.0815048830549614,-1.0900001525878906,68.98743804127152,1.9399644271883005,0.5815043108503722,9,-0.33500099182128906,-1.1950016021728516,-1.402501106262207,-0.49000167846678977,1.3999977111816406,4,0.05198936458376435,-1.4313763622627962,37.79999923706055,1.1194060443189324,37.18999862670898,2.0588591688357454,36.97000122070313,0.05198936458376435
7950,2011-09-19,37.540000915527344,37.66999816894531,36.95000076293945,37.38999938964844,3999100.0,-0.004244027696927666,2.5122164535998066,-0.6818331570460023,49.886640341506244,58.20243436182592,-0.1407268745345931,-0.3383652393074641,-0.5119549950194582,0.4132950543095575,9.898697630037876,0.75,0.4968093542216394,0.2535007476806612,-0.7153463008934438,1.2223477962547662,-0.23092277660639127,0.7379242719677137,-0.898400344848632,54.86122700914231,-7.686759415850958,0.48442352428705127,9,-0.1400012969970703,-0.6450023651123047,-1.2425012588500977,-0.3300018310546804,1.279998779296875,0,0.04848161029403242,-2.3750253323001282,37.70000076293945,-1.4313763622627962,37.79999923706055,1.1194060443189324,37.18999862670898,0.04848161029403242
7951,2011-09-20,37.4900016784668,38.02999877929688,37.27000045776367,37.93000030517578,4415300.0,-0.0013318922706756497,1.375011175948137,-2.933294339046844,48.045997372681136,57.14845916643056,0.0037248833317562458,-0.1976902877381974,-0.4511703602408659,0.45187095311044345,8.09080246717772,0.7599983215332102,0.39978685410928705,0.13950138092040731,-0.6888507965422406,0.9678535583830552,-0.27467470781091663,0.5536774696517313,-0.8174331466674829,51.38905445750475,-7.569078051315778,0.4141760887313228,9,-0.09000205993652344,-0.4900016784667969,-1.3900022506713867,-0.35500144958496094,1.5,1,0.060016001580825096,2.5122164535998066,37.540000915527344,-2.3750253323001282,37.70000076293945,-1.4313763622627962,37.79999923706055,0.060016001580825096
7952,2011-09-21,38.43999862670898,39.560001373291016,37.97000122070313,37.97000122070313,12665900.0,0.025340008154436378,-5.765995438571035,-1.0681792566518669,55.24751742298455,56.09149851187022,-0.9033098485696129,-1.0694145020855288,-1.3852456524259154,-0.5054185206028521,7.620996726520279,2.0699996948242188,0.39216054198949024,1.0049983978271442,0.09390928079947969,1.9160875148548087,0.5494538393133084,1.46054295634098,-1.7370814930114733,57.088027407350836,2.214065492916461,0.4555445585138337,9,-0.3549976348876882,-0.7549972534179616,-2.339999198913567,-1.5149993896484304,0.8500022888183665,2,0.026274770351544907,1.375011175948137,37.4900016784668,2.5122164535998066,37.540000915527344,-2.3750253323001282,37.70000076293945,0.026274770351544907
7953,2011-09-22,39.5,39.79999923706055,37.7599983215332,37.86999893188477,19654500.0,0.027575478958381305,-1.2054036666412353,3.4681065199218475,65.14384193846138,55.98507310916831,-1.9137330695131496,-2.036124730403465,-2.411199403476026,-1.5722110759383696,7.867669838221373,2.0400009155273438,0.4925992000886694,1.939499855041504,0.6667827601546819,3.212216949928326,1.3031413075980964,2.5758584024849114,-2.682799496718758,89.4737053445945,36.20707634870796,0.6363585474434095,9,-1.2950000762939453,-1.6949996948242188,-3.40000057220459,-2.864999771118164,-0.36999893188477273,3,-0.003291166281398139,-5.765995438571035,38.43999862670898,1.375011175948137,37.4900016784668,2.5122164535998066,37.540000915527344,-0.003291166281398139
7954,2011-09-23,38.86999893188477,39.20000076293945,38.560001373291016,38.95000076293945,9001300.0,-0.015949394129499472,1.2068874799400173,-0.04908084578569426,61.69871461775385,56.23330470900572,-1.19808797663012,-1.2928383115005104,-1.7692435797299666,-0.9583220384549804,8.016410783426196,0.9399986267089844,0.49840688473352657,1.1954988479614315,-0.11896233308511484,2.5099600290079778,0.5382682574381619,1.852729438484701,-1.8738305045767731,67.36839287387424,12.165723896109256,0.6572305905232718,9,-0.5949993133544993,-1.0649986267089915,-2.7824993133544993,-2.234998703002937,-0.3400001525878906,4,0.02366869073638944,-1.2054036666412353,39.5,-5.765995438571035,38.43999862670898,1.375011175948137,37.4900016784668,0.02366869073638944
7955,2011-09-26,39.47999954223633,39.58000183105469,38.849998474121094,39.02999877929688,5614600.0,0.015693352897192314,1.24614572023827,-5.6248807934392815,70.45814347725744,58.25801152555438,-1.6211391680746274,-1.77322886067725,-2.3725274624514583,-1.573546609683909,7.520880329880651,0.7300033569335938,0.4481732457167453,1.665499496459958,0.20832937447445232,3.122669618445464,0.9369144354672017,2.3940845574527145,-2.3156012663431724,87.35178461575576,26.714778924205554,0.7285850609927544,9,-1.2049999237060547,-1.6749992370605469,-3.3924999237060547,-2.844999313354492,-1.1699981689453125,0,-0.009625153812595766,1.2068874799400173,38.86999893188477,-1.2054036666412353,39.5,-5.765995438571035,38.43999862670898,-0.009625153812595766
7956,2011-09-27,39.45000076293945,39.88000106811523,39.33000183105469,39.86999893188477,7191000.0,-0.0007598475087311485,1.4999826605632334,-0.9333276819395888,66.60809413796487,59.876601479701975,-1.3436571702289157,-1.6797078393706713,-2.3247388363939336,-1.5426123835322514,8.43391890008692,0.5499992370605398,0.42178852313230664,1.5405006408691406,-0.08238108839143621,3.1633823701297175,0.7290597762388487,2.3519415054994326,-2.1274664293762555,79.7169930147948,18.4807685127698,0.81144086463029,9,-1.0349998474121094,-1.5900001525878906,-3.3625011444091797,-2.815000534057617,-0.8600006103515625,1,-0.015969608515371103,1.24614572023827,39.47999954223633,1.2068874799400173,38.86999893188477,-1.2054036666412353,39.5,-0.015969608515371103
7957,2011-09-28,38.63999938964844,39.63999938964844,38.61999893188477,39.43000030517578,5917900.0,-0.020532353805477133,-1.4578270061586793,1.880962761126217,56.0064800353727,59.22848593248282,-0.34234405627520204,-0.8353518556932684,-1.5192106576979398,-0.7405276168831918,9.292014296404112,1.0200004577636648,0.45083995463360793,0.6814992904663058,-0.9686138218789679,2.3316124028115794,-0.14355726570633465,1.5065558466389462,-1.1128677173210804,41.509430567201704,-16.342454197463674,0.8250565561726385,9,-0.22499847412109375,-0.779998779296875,-2.5099992752075195,-2.0049991607666016,0.31999969482421875,2,0.009058030392001593,1.4999826605632334,39.45000076293945,1.24614572023827,39.47999954223633,1.2068874799400173,38.86999893188477,0.009058030392001593
7958,2011-09-29,38.90999984741211,39.16999816894531,38.61999893188477,38.93999862670898,5555100.0,0.0069875895970124,1.2449046321525596,0.0379730943436224,61.48760695347332,59.398115144161714,-0.4898450216608268,-1.0820719601567532,-1.7880600160127926,-1.0175937133201245,9.911395387848193,0.5499992370605398,0.5623993252419481,0.9014997482299805,-0.8021587048919514,2.6051582013519123,0.049670521669014533,1.7533289747909464,-1.1946386234217243,26.515042048377452,-29.855341610214815,0.8518292265609664,9,-0.4949989318847656,-1.0499992370605469,-2.7775001525878906,-2.2749996185302734,-0.24000167846679688,3,0.009766154448867415,-1.4578270061586793,38.63999938964844,1.4999826605632334,39.45000076293945,1.24614572023827,39.47999954223633,0.009766154448867415
7959,2011-09-30,38.4900016784668,39.16999816894531,38.47000122070313,38.790000915527344,5289100.0,-0.010794093307436636,-3.117627259365769,10.000381485251605,60.48782272991177,60.57602429842899,0.060345527857684544,-0.6331011928951682,-1.375635945957704,-0.6118056714184235,10.354974562807143,0.6999969482421804,0.6617809262341936,0.4425014495849595,-1.2680828338496966,2.1530857330196156,-0.4127906921323685,1.2977935913022876,-0.6014692669464239,1.4184723353249635,-54.66710210342073,0.8552921417173269,9,0.08499908447265625,-0.6300010681152344,-2.160001754760742,-1.855001449584961,0.8699989318847656,4,0.01662767892282213,1.2449046321525596,38.90999984741211,-1.4578270061586793,38.63999938964844,1.4999826605632334,39.45000076293945,0.01662767892282213
7960,2011-10-03,37.959999084472656,38.61000061035156,37.95000076293945,38.2599983215332,5491000.0,-0.013769877133849251,-3.12505215473565,1.0,57.67440567579904,61.64584744321987,0.7333050056858568,-0.06301200742888824,-0.8585551905334086,-0.09604596578614633,11.070278607100636,0.6599998474121094,0.647544062307432,-0.11500110626220561,-1.7999245349047328,1.5699223223803216,-0.9574628205834728,0.7274606080590615,1.920001983642571,0.5180476659195414,-57.3103974252914,0.8424617143212648,10,0.8600006103515625,-0.09999847412109375,-1.5649986267089844,-1.3249988555908203,1.5400009155273438,0,0.015015798434446781,-3.117627259365769,38.4900016784668,1.2449046321525596,38.90999984741211,-1.4578270061586793,38.63999938964844,0.015015798434446781
7961,2011-10-04,38.040000915527344,38.08000183105469,37.36999893188477,37.61999893188477,7200000.0,0.0021075298467909676,1.8399899292760238,-1.400010172551888,56.735357399574106,61.81116299617427,0.8264334400106534,-0.05527514665797639,-0.9472694612131534,-0.2013067360481955,10.557959222982273,0.7100028991699148,0.6581729137935852,-0.09249935150146626,-1.6829951985192437,1.4979964955163112,-0.887747275010355,0.7027485720074225,1.8014001464843687,29.515499935301182,-29.70450530785156,0.7952479235088893,10,0.5849990844726562,0.1700000762939453,-1.6475000381469727,-1.4050006866455078,0.779998779296875,1,0.007097803661026303,-3.12505215473565,37.959999084472656,-3.117627259365769,38.4900016784668,1.2449046321525596,38.90999984741211,0.007097803661026303
7962,2011-10-05,37.93999862670898,37.97000122070313,37.52999877929688,37.83000183105469,4606800.0,-0.0026288718825331348,4.176438909457662,0.2618958955867669,51.206890655048895,60.26261285357288,0.9477143035206197,0.07868971150492143,-0.8602226968026301,-0.13075447613095292,10.82340881592134,0.5100021362304616,0.7491752436786285,-0.21150150299072834,-1.7821566086626746,1.3591536026812179,-0.9968290558267014,0.5738260498452448,1.802546350097657,31.66666313453741,-22.495954742906576,0.7853275528359721,10,0.6850013732910227,0.2700023651123118,-1.4499988555908132,-1.3049983978271413,1.220001220703132,2,0.017132355018624645,1.8399899292760238,38.040000915527344,-3.12505215473565,37.959999084472656,-3.117627259365769,38.4900016784668,0.017132355018624645
7963,2011-10-06,38.16999816894531,38.22000122070313,37.790000915527344,37.86000061035156,4455000.0,0.006062191633144032,1.0975437290658348,2.8182417201319665,53.96287588090176,59.40307521614487,0.5690561410397379,-0.13707303990451436,-1.0917456849644793,-0.38740919755558423,11.045634163988312,0.43000030517578836,0.870048384532474,0.004998207092285156,-1.5611901703650872,1.5711865845496575,-0.7780959816364046,0.7880923958209749,1.477644966064446,44.44442089692026,-7.518972471936024,0.783094188728687,10,0.4550018310546875,0.04000282287597656,-1.5924978256225586,-1.5349979400634766,1.3900032043457031,3,0.02069690734672558,4.176438909457662,37.93999862670898,1.8399899292760238,38.040000915527344,-3.12505215473565,37.959999084472656,0.02069690734672558
7964,2011-10-07,38.75,39.0,38.09000015258789,38.22000122070313,5345100.0,0.015195228160282515,-1.303794412199291,1.7096869462492388,59.52754268852396,58.18856401739671,-0.03325469964681815,-0.6537181180584568,-1.659147993052919,-0.9951155659570503,11.722006395108723,0.9099998474121094,0.8981532055006625,0.5235000610351577,-1.032611787241862,2.0796119093121774,-0.25455586310335576,1.301555985173671,0.8065373668847613,84.6625867374998,31.699837817392577,0.7780559241385102,10,-0.125,-0.5399990081787109,-2.0924997329711914,-2.114999771118164,0.5299987792968821,4,-0.0020645633820564058,1.0975437290658348,38.16999816894531,4.176438909457662,37.93999862670898,1.8399899292760238,38.040000915527344,-0.0020645633820564058
7965,2011-10-10,39.310001373291016,39.34000015258789,38.7599983215332,39.060001373291016,3395400.0,0.01445164834299395,2.741976767080134,0.4716991996314913,63.265287964811414,57.81714110926855,-0.6927570517706556,-1.1041487722690064,-2.2017170001836917,-1.580165708146943,12.342328055324133,0.5900001525878906,0.7798661550580732,0.9780014038085909,-0.5711728462984951,2.527175653915677,0.20341427875504792,1.752588528862134,0.15907445619374272,98.47722026861648,43.44347675666853,0.7745871250535432,10,-0.8050022125244141,-1.1000003814697266,-2.600001335144043,-2.6750011444091797,0.2899971008300781,0,0.0012719215292249508,-1.303794412199291,38.75,1.0975437290658348,38.16999816894531,4.176438909457662,37.93999862670898,0.0012719215292249508
7966,2011-10-11,39.91999816894531,40.25,39.400001525878906,39.43000030517578,8266500.0,0.015517597922770854,-2.0909292679881815,1.959991455078125,61.34967566337332,58.41082951237973,-1.3735131487725667,-1.5618862285663866,-2.7790967637942003,-2.2128765219916033,13.273986976670718,0.9399986267089844,0.7398320052901681,1.4404983520507812,-0.12433173200003722,3.0053284361015997,0.6580833100253756,2.222913394076187,-2.5499992370605398,87.8675851855176,31.726628376344593,0.7824150420254077,10,-1.1099987030029297,-1.5249977111816406,-3.20999813079834,-3.4399986267089844,-1.0099983215332031,1,-0.010520996698643148,2.741976767080134,39.310001373291016,-1.303794412199291,38.75,1.0975437290658348,38.16999816894531,-0.010520996698643148
7967,2011-10-12,39.77999877929688,40.099998474121094,39.52999877929688,39.97999954223633,5538000.0,-0.003506998899547531,1.5909157902950009,-0.40816660179056546,52.49998637609611,57.41220500378226,-1.17875799445072,-1.2837185963742286,-2.5877695031509873,-2.092963400456455,14.520612370747852,0.5699996948242116,0.5764050447897091,1.170998954772955,-0.3730471213028608,2.7150450308487706,0.39897591673504706,1.9430219928108627,-2.3523998260498047,80.89425221050963,27.772956981499647,0.7720230380379067,10,-0.9699993133544993,-1.3499984741211009,-3.0699987411499094,-3.3699989318847727,-1.1599998474121094,2,-0.02413270774086307,-2.0909292679881815,39.91999816894531,2.741976767080134,39.310001373291016,-1.303794412199291,38.75,-0.02413270774086307
7968,2011-10-13,39.31999969482422,39.650001525878906,39.02999877929688,39.56999969482422,3808600.0,-0.011563577138973269,2.0243766282098647,1.2499952316466523,54.14365029017664,56.7072969549228,-0.7313986771447034,-0.742051551822513,-2.0874994416410715,-1.6565680157510982,15.473734215564368,0.75,0.43819755974018904,0.6349998474121108,-0.89090907236654,2.1609087671907616,-0.12795461247721818,1.3979543073014398,-1.8359527206420836,56.94442727438095,5.39291898418125,0.7629544598893258,10,-0.5100002288818359,-0.8899993896484375,-2.609999656677246,-2.9099998474121094,-0.7700004577636719,3,-0.004069172142775246,1.5909157902950009,39.77999877929688,-2.0909292679881815,39.91999816894531,2.741976767080134,39.310001373291016,-0.004069172142775246
7969,2011-10-14,39.65999984741211,39.81999969482422,39.25,39.540000915527344,3563900.0,0.008647002930487035,1.590915790295033,-0.4799957275390625,51.744187765771834,56.048383853808666,-0.9923359660190414,-0.9778178660583876,-2.353110982123397,-2.0152410322109233,16.17013667672098,0.5699996948242188,0.43661363645549756,0.87700004577637,-0.6342359511526467,2.388236042705387,0.12138204731186164,1.6326180442408784,-2.1206338127136135,60.402718928813734,12.827003017847169,0.7556179984645089,10,-0.8500003814697266,-1.2299995422363281,-2.945000648498535,-3.2450008392333984,-1.2900009155273366,4,-0.0025213937091737026,2.0243766282098647,39.31999969482422,1.5909157902950009,39.77999877929688,-2.0909292679881815,39.91999816894531,-0.0025213937091737026
7970,2011-10-17,39.36000061035156,39.72000122070313,39.27999877929688,39.43999862670898,3102400.0,-0.007564277312525514,-2.6666613685132905,-0.6666560701909953,49.17126994196466,55.20792969185206,-0.528432418935104,-0.5633615775004728,-2.0025972144524076,-1.729781176983387,17.40260162085692,0.44000244140625,0.36729167437724186,0.48600082397460653,-0.9260135184604366,1.8980151664096496,-0.220006347242915,1.192007995192128,-1.7664218963470333,27.049303349425497,-15.780780271748515,0.7060071712175229,10,-0.470001220703125,-0.9300003051757812,-2.470001220703125,-2.9450016021728516,-0.8899993896484304,0,-0.002032566814382575,1.590915790295033,39.65999984741211,2.0243766282098647,39.31999969482422,1.5909157902950009,39.77999877929688,-0.002032566814382575
7971,2011-10-18,39.7400016784668,39.93000030517578,39.02999877929688,39.34000015258789,4154300.0,0.009654498532078115,1.3076998317617878,-5.000143054695022,61.00001449583852,56.29605456305091,-0.7173676268100877,-0.8075594621019633,-2.2985796492299,-2.1214612006804003,18.578091904510163,0.9000015258788991,0.345074153825891,0.7535018920898438,-0.548469075716902,2.0554728598965895,0.10251640818647445,1.404487375993213,-2.093294538742356,66.35543006267491,22.393385734736185,0.6509854839033725,10,-0.720001220703125,-1.2400016784667969,-2.8500022888183594,-3.325002670288086,-1.7800025939941406,1,-0.0035229793264343057,-2.6666613685132905,39.36000061035156,1.590915790295033,39.65999984741211,2.0243766282098647,39.31999969482422,-0.0035229793264343057
7972,2011-10-19,39.45000076293945,39.95000076293945,39.34000015258789,39.790000915527344,3651600.0,-0.007297456046270967,-1.1785682658837473,-0.8499971389879647,55.3784905970072,56.45334508706263,-0.213052300939637,-0.46168276072708636,-1.9390927487808796,-1.8474988903341227,18.232224223352706,0.6100006103515625,0.3803022883860905,0.4130008697509737,-0.8780227410080315,1.704024480509979,-0.23251093562852532,1.0585126751304728,-1.7512277660094995,45.65229109394459,-0.49533809687921604,0.6455118053795019,10,-0.2800006866455078,-0.9500007629394531,-2.5600013732910156,-3.035001754760742,-1.220001220703125,2,-0.013688235870318088,1.3076998317617878,39.7400016784668,-2.6666613685132905,39.36000061035156,1.590915790295033,39.65999984741211,-0.013688235870318088
7973,2011-10-20,39.36999893188477,39.790000915527344,39.18000030517578,39.54999923706055,4490500.0,-0.0020279297720530165,-1.17858310626703,0.5294124246877911,59.4016641181055,56.43935857923835,0.06154239104127157,-0.4130994756117943,-1.7549297929282588,-1.7918279223703593,17.57898925874006,0.6100006103515625,0.4255193822676375,0.3394990921020593,-0.942990146492896,1.6219883306970146,-0.3017455271954219,0.9807437113995405,-1.6202013948934209,36.9564586417222,-14.23570673265688,0.6412446192974781,10,0.13500022888182883,-0.7699985504150462,-2.4799995422363352,-2.954999923706062,-0.8699989318847727,3,-0.01905003861690724,-1.1785682658837473,39.45000076293945,1.3076998317617878,39.7400016784668,-2.6666613685132905,39.36000061035156,-0.01905003861690724
7974,2011-10-21,39.790000915527344,40.0099983215332,39.599998474121094,39.810001373291016,4779100.0,0.010668072010091567,-1.0499718669832823,0.11111346585852175,70.02186978297162,57.19008989236726,-0.21838706774173744,-0.8017493640900568,-2.090500025839262,-2.225183570170657,16.97795509085393,0.6399993896484304,0.5444083677889395,0.7135009765625,-0.6100874261405309,2.037089379265531,0.0517067752109881,1.375295177914012,-1.9901993292758178,77.55127461551321,19.125094348395493,0.6617942013515151,10,-0.15000152587890625,-1.1900005340576172,-2.8575010299682617,-3.375001907348633,-0.7299995422363281,4,-0.03116365041305913,-1.17858310626703,39.36999893188477,-1.1785682658837473,39.45000076293945,1.3076998317617878,39.7400016784668,-0.03116365041305913
7975,2011-10-24,39.099998474121094,39.900001525878906,39.06999969482422,39.81999969482422,5442900.0,-0.01734110142070866,-1.1282131538792597,35.999237078008775,60.23162099346936,57.06586159571126,0.4902486437226301,-0.1493316409230232,-1.33491569210954,-1.540387980668278,15.740819699922657,0.8300018310546875,0.6218513506344863,0.04249858856201172,-1.2675419849063374,1.3525391620303608,-0.6125216981721664,0.6975188752961898,-1.251192919594601,7.142829338927552,-52.67082805586311,0.6550202867341748,10,0.4650001525878906,-0.4999980926513672,-2.164999008178711,-2.684999465942383,0.8500022888183594,0,-0.018670065747431686,-1.0499718669832823,39.790000915527344,-1.17858310626703,39.36999893188477,-1.1785682658837473,39.45000076293945,-0.018670065747431686
7976,2011-10-25,38.81999969482422,39.33000183105469,38.790000915527344,39.15999984741211,4002300.0,-0.007161094379126265,-1.7000200272752415,0.47222163353537067,58.20895841058214,57.700191821765266,0.6680568134921572,0.0854290357606331,-1.005421238205713,-1.2591338135483596,14.05435844177404,0.5400009155273438,0.6102312218459431,-0.20600013732909872,-1.506565543053732,1.0945652683955345,-0.8562828401914118,0.4442825655332143,-0.9231702513882567,2.4589215640292044,-58.3987996528556,0.6502827028623164,10,0.5799999237060547,-0.05999946594238281,-1.6725006103515625,-2.405000686645508,1.0800018310546875,1,-0.009015931913254227,-1.1282131538792597,39.099998474121094,-1.0499718669832823,39.790000915527344,-1.17858310626703,39.36999893188477,-0.009015931913254227
7977,2011-10-26,38.9900016784668,39.099998474121094,38.63000106811523,39.040000915527344,3945000.0,0.004379237119500612,4.529564885667566,0.14705651359265784,57.7358721430294,58.09932758319336,0.4181857202760284,-0.060087947031568945,-1.124865812309153,-1.4248034257024642,13.240505841584268,0.4699974060058665,0.52287761521157,-0.053498268127441406,-1.3415534095216657,1.2345568732667829,-0.6975258388245535,0.5905293025696707,-1.0461088238995515,26.08705267057021,-35.324735671801314,0.6440275706971127,10,0.3299980163574219,-0.18000221252441406,-1.7900018692016602,-2.575002670288086,0.9699974060058594,2,-0.026417095400203205,-1.7000200272752415,38.81999969482422,-1.1282131538792597,39.099998474121094,-1.0499718669832823,39.790000915527344,-0.026417095400203205
7978,2011-10-27,39.290000915527344,39.77000045776367,39.06999969482422,39.650001525878906,5552400.0,0.007694260685970455,1.3333418104599266,7.200122072175174,55.37849059700723,58.50313900888618,0.12682014515195306,-0.34800096728026375,-1.3717135577595556,-1.7193204669126274,12.663837074815726,0.779998779296875,0.41245382307955225,0.22750091552734375,-1.063470088685122,1.5184719197398096,-0.41798458657888915,0.8729864176335767,-1.2999859180514406,47.82617108674887,-10.204832347060972,0.6454855021062328,10,0.029998779296875,-0.48000144958496094,-1.4049997329711914,-2.190000534057617,0.9199981689453125,3,-0.02697890935584335,4.529564885667566,38.9900016784668,-1.7000200272752415,38.81999969482422,-1.1282131538792597,39.099998474121094,-0.02697890935584335
7979,2011-10-28,39.13000106811523,39.45000076293945,38.83000183105469,39.290000915527344,4800500.0,-0.004072279045147176,1.5833313465099461,0.44444326707076104,48.051945907294574,58.37876967170061,0.22767601806829418,-0.14503140653727087,-1.145463246415936,-1.5559905597568573,12.15296636276342,0.6199989318847656,0.3766136542197387,0.035501098632806816,-1.2271361781359218,1.2981383754015354,-0.5958175397515575,0.6668197370171711,-1.0947863705888423,39.37006454946017,-12.98524422312191,0.6313186383843639,10,0.18999862670899148,-0.32000160217284446,-1.1250009536743093,-1.910001754760735,1.3199996948242259,4,-0.016100205747977325,1.3333418104599266,39.290000915527344,4.529564885667566,38.9900016784668,-1.7000200272752415,38.81999969482422,-0.016100205747977325
7980,2011-10-31,38.52999877929688,39.18000030517578,38.5099983215332,39.040000915527344,4595500.0,-0.01533356177971723,-1.4363573311138855,3.187516391292759,34.924111657065126,55.481447134059124,0.779537789526394,0.5268765792865153,-0.4690201191630692,-0.9581891341981645,12.170795874963533,0.6700019836425781,0.3465349942743643,-0.5930011749267479,-1.7706907590198213,0.5846884091663256,-1.1818459669732846,-0.00415638288021114,-0.4504883757210223,1.5873352265508118,-44.364299330756786,0.5888447920465366,10,0.729999542236321,0.2800006866455007,-0.48999881744385476,-1.30999946594239,2.0300025939941335,0,0.01375558294278778,1.5833313465099461,39.13000106811523,1.3333418104599266,39.290000915527344,4.529564885667566,38.9900016784668,0.01375558294278778
7981,2011-11-01,38.310001373291016,38.52999877929688,37.9900016784668,38.11000061035156,5831800.0,-0.005709769347931437,-1.4545399374041228,-0.39215671608300096,34.32840676819106,53.14254893085733,0.8664770597106397,0.8096500622900109,-0.18645731395729825,-0.7337106348728071,12.984530908278957,0.5399971008300852,0.29757840574053773,-0.8264986038208022,-1.9571677448451936,0.3041705372035892,-1.3918331743330015,-0.26116403330860294,1.9399986267089844,17.97752327395546,-22.581109365984947,0.5653345705121973,11,0.6899986267089844,0.4999980926513672,-0.2700014114379883,-1.0900020599365234,1.9300003051757812,1,0.04280864867814427,-1.4363573311138855,38.52999877929688,1.5833313465099461,39.13000106811523,1.3333418104599266,39.290000915527344,0.04280864867814427
7982,2011-11-02,38.59000015258789,38.66999816894531,38.33000183105469,38.61000061035156,3257700.0,0.007308764533015211,3.85724406659582,-0.10000190734135689,41.90688936800443,51.19868506973499,0.5047366570530301,0.6122341509209406,-0.41675562768583063,-1.016017217995362,13.77599230521157,0.3599967956542969,0.2898165289436676,-0.5789999008178697,-1.5965699509827544,0.4385701493470151,-1.0877849259003085,-0.07021487573543084,1.614799880981444,33.707802561420955,-4.580757336897584,0.5087850250824413,11,0.4099998474121094,0.2199993133544922,-0.4524993896484375,-1.3299999237060547,1.8299980163574219,2,0.033946653747374045,-1.4545399374041228,38.310001373291016,-1.4363573311138855,38.52999877929688,1.5833313465099461,39.13000106811523,0.033946653747374045
7983,2011-11-03,38.959999084472656,39.0,37.900001525878906,38.099998474121094,4972800.0,0.009587948443165573,1.340416206739822,-42.99904634751097,42.29074852852825,48.11744937479684,0.078743866570548,0.320907810273539,-0.7394671133259294,-1.3892295935769425,14.58128678934893,1.0999984741210938,0.18315138926770658,-0.2485010147094755,-1.1584291091210446,0.6614270797020936,-0.70346506191526,0.20646303249630904,1.2005049819946265,68.38697292548048,31.536817759762855,0.4549640472057839,11,-0.05999755859375,-0.14999961853027344,-0.8224983215332031,-1.6999988555908203,1.1300010681152344,3,0.025667351732524768,3.85724406659582,38.59000015258789,-1.4545399374041228,38.310001373291016,-1.4363573311138855,38.52999877929688,0.025667351732524768
7984,2011-11-04,38.66999816894531,38.86000061035156,38.38999938964844,38.81999969482422,3215400.0,-0.007443555501594479,3.0869074866487543,-0.17442025514096626,42.384089787573004,46.134390351919464,0.21586539604074062,0.6372816431827104,-0.39167840519451147,-1.0953791668224895,14.572087079876345,0.5699996948242188,0.11845251244321275,-0.5345018386840792,-1.4535740681367386,0.38457039076858024,-0.9940379534104054,-0.07496572395775303,1.400085795898434,60.156045108838185,21.154618286577858,0.45953611472632816,11,0.16500282287597656,0.1400012969970703,-0.5324974060058594,-1.4099979400634766,1.1200027465820312,4,0.03982417865134713,1.340416206739822,38.959999084472656,3.85724406659582,38.59000015258789,-1.4545399374041228,38.310001373291016,0.03982417865134713
7985,2011-11-07,39.36000061035156,39.41999816894531,38.540000915527344,38.58000183105469,3211600.0,0.017843353350876834,-1.0465037880804102,-5.199938965464625,46.074375442847014,44.78610335550445,-0.48430726465245755,-0.05141921071430744,-1.0175851240611138,-1.7798757821400457,13.953076291312794,0.8799972534179688,0.05014032729586404,0.15300064086913778,-0.7675507130398884,1.073551994778164,-0.30727503608537887,0.6132763178236544,0.6232800569335879,96.05278348031662,58.0117883512886,0.46027567695451327,11,-0.5249996185302734,-0.5500011444091797,-1.1424999237060547,-2.1000003814697266,0.3699989318847656,0,0.02769309287818511,3.0869074866487543,38.66999816894531,1.340416206739822,38.959999084472656,3.85724406659582,38.59000015258789,0.02769309287818511
7986,2011-11-08,39.5,39.560001373291016,39.04999923706055,39.40999984741211,3373100.0,0.0035568950070499206,3.8570961472089516,0.1153849915880903,50.53304019579375,43.98578869470049,-0.5785449438627523,-0.23662923302146055,-1.1185874280028045,-1.914617055382628,12.484849923839748,0.5100021362304688,-0.11266453018924238,0.3139999389648409,-0.5558316163525419,1.1838314942822237,-0.12091583869385403,0.7489157166235358,0.3999495016289032,96.38545910805017,56.85732075041549,0.43491577765869294,11,-0.6649990081787109,-0.6900005340576172,-1.1599998474121094,-2.239999771118164,0.45999908447265625,1,0.02683547780483586,-1.0465037880804102,39.36000061035156,3.0869074866487543,38.66999816894531,1.340416206739822,38.959999084472656,0.02683547780483586
7987,2011-11-09,38.81999969482422,39.209999084472656,38.72000122070313,39.06999969482422,3506800.0,-0.017215197599386833,-1.177783052456719,-2.7777730682829653,44.801524146867806,42.810570200240555,0.08359555497865756,0.3876371046370011,-0.410233855645771,-1.2393269545353576,11.043319885491751,0.7799987792968679,-0.20048555889174224,-0.3180004119873061,-1.1551540881434548,0.5191532641688426,-0.7365772500653804,0.10057642609076822,0.9999518877746851,55.42158153686354,14.925039062666244,0.41857683807807416,11,-0.08999824523925781,0.06999969482421875,-0.4024991989135742,-1.5599994659423828,0.9000015258789134,2,0.03657913433296356,3.8570961472089516,39.5,-1.0465037880804102,39.36000061035156,3.0869074866487543,38.66999816894531,0.03657913433296356
7988,2011-11-10,39.15999984741211,39.29999923706055,38.77999877929688,39.209999084472656,2623700.0,0.00875837597271345,3.521752110526865,0.1999969482421875,43.95392785466964,42.355234861060005,-0.3093119895116132,0.03692893026682498,-0.7254048069001442,-1.5821080460757102,10.176208685693899,0.5200004577636648,-0.25089223626773105,0.029999732971191406,-0.8028779618631177,0.8628774278055005,-0.38643911444596313,0.44643858038834594,0.5831537329179923,65.81189335819947,28.763151920417656,0.41643884741715376,11,-0.42999839782714844,-0.1399993896484375,-0.7424993515014648,-1.8999996185302734,0.43000030517578125,3,0.032175646742666375,-1.177783052456719,38.81999969482422,3.8570961472089516,39.5,-1.0465037880804102,39.36000061035156,0.032175646742666375
7989,2011-11-11,39.560001373291016,39.68000030517578,39.27000045776367,39.27000045776367,1892000.0,0.010214543601571036,-1.827576227934019,-5.800106813153277,54.67482432628364,44.54975849097317,-0.7173393768090861,-0.390994859741312,-1.0889695456068864,-1.976205870336429,9.119664701593907,0.5200004577636719,-0.301547695935497,0.4350011825561495,-0.38558991890620575,1.2555922840185048,0.024705631824971874,0.8452967332873271,-1.6599998474121094,89.47377226914377,46.63277769663421,0.41029555073117846,11,-0.7700004577636719,-0.4850006103515625,-1.142500877380371,-2.3000011444091797,-0.29000091552734375,4,0.013397339759818827,3.521752110526865,39.15999984741211,-1.177783052456719,38.81999969482422,3.8570961472089516,39.5,0.013397339759818827
7990,2011-11-14,39.27999877929688,39.61000061035156,39.2400016784668,39.560001373291016,2120500.0,-0.007077921746058813,-1.0555679181104365,-0.9655231380389642,54.6747819344835,46.810466842783434,-0.35733926014356854,-0.1236317749768645,-0.7653612196926858,-1.6800521237487445,7.990926338570523,0.3699989318847656,-0.36671434490631327,0.15899868011475604,-0.657539028510584,0.9755363887400961,-0.24927017419791042,0.5672675344274225,-1.3443972778320372,58.333134650995035,9.955123818716473,0.4082688543126687,11,-0.48999786376953836,-0.20499801635742898,-0.8624982833862376,-2.019998550415046,0.8800010681152273,0,0.012983761509159253,-1.827576227934019,39.560001373291016,3.521752110526865,39.15999984741211,-1.177783052456719,38.81999969482422,0.012983761509159253
7991,2011-11-15,39.599998474121094,39.66999816894531,39.25,39.31999969482422,2202100.0,0.008146631995133102,1.0,-0.999986376207434,56.015743327482134,48.378117282725405,-0.5309438594087723,-0.4792282269055619,-1.0203739687256288,-1.976447080671818,7.193573038690228,0.4199981689453125,-0.36978650342649644,0.4859985351562486,-0.31034602579045867,1.2823430961029558,0.08782625468289496,0.8841708156296022,-1.6295089965820324,91.66646798432787,38.79707644110381,0.39817228047335534,11,-0.80999755859375,-0.5249977111816406,-1.2424983978271484,-2.339998245239258,0.7100028991699219,1,0.0032828553819310713,-1.0555679181104365,39.27999877929688,-1.827576227934019,39.560001373291016,3.521752110526865,39.15999984741211,0.0032828553819310713
7992,2011-11-16,38.90999984741211,39.33000183105469,38.86999893188477,39.290000915527344,3695300.0,-0.017424208416571108,-1.0000000000000309,-1.3571525885558584,46.52013858662047,48.84804951140232,0.23380766719048296,0.17733253656449222,-0.29366582159426,-1.2730032683066597,6.304763838136933,0.729999542236321,-0.2661912589406299,-0.1770000457763672,-0.961913258278642,0.6079131667259077,-0.5694566520275046,0.21545656047477024,-0.9053201533203108,14.444538634340018,-37.44914296773945,0.39245660625113704,11,0.125,0.09000015258789062,-0.30749988555908203,-1.4650001525878906,1.6599998474121094,2,0.02698533130758629,1.0,39.599998474121094,-1.0555679181104365,39.27999877929688,-1.827576227934019,39.560001373291016,0.02698533130758629
7993,2011-11-17,38.61999893188477,39.060001373291016,38.41999816894531,38.709999084472656,3313300.0,-0.007453120448845829,-1.6122490288125433,0.23684184108817083,45.43826677749081,49.18740251028207,0.5258012560273571,0.4303275081817546,0.01947075107549523,-0.97046830955194,5.821572140278307,0.6400032043457031,-0.14016233533562428,-0.4295009613037024,-1.2290137089679192,0.37001178636051435,-0.8292573351358072,-0.029744587471597583,-0.5818128255712978,15.873049512265098,-36.05137052505138,0.3997563738321083,11,0.43000030517577414,0.33500099182128196,9.536743093008226e-07,-1.174999237060554,1.9900016784667898,3,0.02848271152877202,-1.0000000000000309,38.90999984741211,1.0,39.599998474121094,-1.0555679181104365,39.27999877929688,0.02848271152877202
7994,2011-11-18,38.54999923706055,39.0,38.52000045776367,38.86000061035156,4038100.0,-0.0018125245147646574,-1.5945996102811544,3.4444538634343416,50.19763292821655,49.6455422308787,0.6447962414166071,0.42442680980285274,0.12452015205609968,-0.890928815184381,5.061557860795018,0.4799995422363281,-0.07571334583627731,-0.43750057220459126,-1.1859132001924735,0.31091205578329095,-0.8117068861985359,-0.0632942582106466,-0.4789768467698252,10.40008544921875,-45.91328314485611,0.37420631399394183,11,0.5,0.4050006866455078,0.07000064849853516,-1.1049995422363281,1.8899993896484304,4,0.026977974996365894,-1.6122490288125433,38.61999893188477,-1.0000000000000309,38.90999984741211,1.0,39.599998474121094,0.026977974996365894
7995,2011-11-21,38.36999893188477,38.5,38.099998474121094,38.099998474121094,3515700.0,-0.004669268709160623,-1.9629692422893796,-0.8709653602412092,50.597584736360645,49.65271384649724,0.7482869015669138,0.5764902202800712,0.34851731804292285,-0.6997838121703879,5.235395028476694,0.4500007629394531,-0.04255955754859286,-0.581000900268549,-1.3760624153482013,0.21406061481110328,-0.9785316578083751,-0.18347014272872286,1.3100013732910085,17.197484729059703,-42.148957111382465,0.39753075753982464,11,0.5200004577636648,0.585000991821282,0.2500009536743093,-0.924999237060554,2.2900009155273366,0,0.023455865283619204,-1.5945996102811544,38.54999923706055,-1.6122490288125433,38.61999893188477,-1.0000000000000309,38.90999984741211,0.023455865283619204
7996,2011-11-22,38.47000122070313,38.63000106811523,38.16999816894531,38.25,2661600.0,0.002606262486373412,-1.421036781239924,0.814817954478028,48.76034360593932,50.09258267528296,0.5440243343904214,0.47318281999129397,0.30199575242506427,-0.7900224370247955,5.725293484582611,0.46000289916991477,0.016303944168143403,-0.46349868774413494,-1.285646970214927,0.35864959472665703,-0.8745728289795309,-0.052424546508738956,1.1783990478515562,30.081442013659014,-31.16523855667443,0.41107414123539526,11,0.4199981689453054,0.4849987030029226,0.18999862670897727,-1.0250015258789134,1.9399986267089773,1,0.04393029823454975,-1.9629692422893796,38.36999893188477,-1.5945996102811544,38.54999923706055,-1.6122490288125433,38.61999893188477,0.04393029823454975
7997,2011-11-23,37.959999084472656,38.31999969482422,37.900001525878906,38.22999954223633,3050700.0,-0.01325713855075239,-1.1538612021323422,-1.2272679983353745,39.95986150687867,49.648797525528416,1.0272306751652494,0.9508118628174742,0.8535627401164874,-0.27008941539787656,6.545771401361122,0.5699996948242259,-0.008909096719619924,-0.9220006942748995,-1.851304132265227,0.0073027437154280506,-1.3866524132700633,-0.4573489752797357,1.6574331481933626,5.172204007405775,-52.892209033967916,0.4646517189951622,11,0.8300018310546875,0.9950008392333984,0.8000011444091797,-0.5149993896484375,2.3400001525878906,2,0.06190733260000569,-1.421036781239924,38.47000122070313,-1.9629692422893796,38.36999893188477,-1.5945996102811544,38.54999923706055,0.06190733260000569
7998,2011-11-25,38.22999954223633,38.38999938964844,38.02999877929688,38.08000183105469,1372700.0,0.0071127624940885426,-1.8799609380961442,-0.5555461365659305,45.56453938781929,48.63654364347681,0.6832919156080948,0.6296073215794848,0.6094563883722302,-0.5307235190405422,6.560790101321465,0.43000030517578125,-0.07151350773013831,-0.5990001678466825,-1.5509601863089912,0.3529598506156262,-1.0749801770778333,-0.12302015861553173,1.3187354621582088,29.99986128354337,-26.651586103470574,0.47598000923115413,11,0.5550003051757812,0.7250003814697266,0.6050004959106445,-0.7849998474121094,2.3100013732910156,4,0.061208479743837474,-1.1538612021323422,37.959999084472656,-1.421036781239924,38.47000122070313,-1.9629692422893796,38.36999893188477,0.061208479743837474
7999,2011-11-28,38.5,38.900001525878906,38.33000183105469,38.7400016784668,3772500.0,0.0070625284069223415,1.035708203622591,-1.6000356043844257,40.52864546572826,47.064750702504014,0.27615883095334226,0.3267409484441117,0.3722450888281301,-0.7850620063682499,6.605434602096818,0.6700019836425781,-0.04312397310665972,-0.2974996566772461,-1.249215706654141,0.6542163932996488,-0.7733576816656935,0.17835836831120133,0.982785665253914,59.999847412109375,7.988201034851436,0.4758580249884464,11,0.2849998474121094,0.4549999237060547,0.5524997711181641,-1.0550003051757812,2.220001220703132,0,0.054805210658482206,-1.8799609380961442,38.22999954223633,-1.1538612021323422,37.959999084472656,-1.421036781239924,38.47000122070313,0.054805210658482206
8000,2011-11-29,39.060001373291016,39.290000915527344,38.5,38.5,4000100.0,0.014545490215351009,-1.8214249221735548,-2.3333227370261462,45.56453938781929,45.90350582031925,-0.3557409264793918,-0.20186796082759884,-0.1426257574897818,-1.322792644122977,6.933561443422567,0.7900009155273438,-0.021700895474111803,0.23600158691406392,-0.7138661748868387,1.1858693487149665,-0.23893229398638738,0.7109354678145152,0.35947292638789463,83.45326307700752,35.523918044722606,0.47493388090045163,11,-0.44499969482421875,-0.15999984741210938,0.059998512268066406,-1.5300006866455078,1.0099983215332031,1,0.03533018957755574,1.035708203622591,38.5,-1.8799609380961442,38.22999954223633,-1.1538612021323422,37.959999084472656,0.03533018957755574
8001,2011-11-30,39.95000076293945,39.95000076293945,39.20000076293945,39.47999954223633,4893400.0,0.022785441842227305,2.1914810726576195,0.8392858359275481,60.92842327861186,47.50442634165162,-1.330821454407257,-1.014728725562854,-0.9746103843382841,-2.185918243550546,7.061733405792989,0.8899993896484375,-0.07888782774451641,1.0440010070800767,0.002252925200011191,2.085749088960142,0.5231269661400475,1.564875048020106,-2.049999237060547,100.0,50.82823821898188,0.5208740409400313,11,-1.0249996185302734,-1.0249996185302734,-0.8675012588500977,-2.4150009155273438,0.049999237060546875,2,0.01777219201285485,-1.8214249221735548,39.060001373291016,1.035708203622591,38.5,-1.8799609380961442,38.22999954223633,0.01777219201285485
8002,2011-12-01,39.900001525878906,40.060001373291016,39.79999923706055,39.90999984741211,4404900.0,-0.0012515453343102667,-1.4761766362100597,-0.02127296928770859,57.58197089735123,48.85372679941389,-1.2579042844706763,-0.9081149495965519,-0.896607167909309,-2.1120968676971046,7.434020016588927,0.26000213623046875,-0.11978013275877686,0.9285017013549819,-0.1913915410769036,2.0483949437868674,0.36855508013903915,1.4884483225709246,-1.9590000152587876,92.11824418917112,43.190322462154725,0.559946621215943,12,-0.9200000762939453,-0.9200000762939453,-0.8200016021728516,-1.9750022888183594,0.43000030517578125,3,0.01278191233156778,2.1914810726576195,39.95000076293945,-1.8214249221735548,39.060001373291016,1.035708203622591,38.5,0.01278191233156778
8003,2011-12-02,39.959999084472656,40.040000915527344,39.650001525878906,39.97000122070313,3339500.0,0.001503698152864441,4.199938965464625,1.000381533766449,54.40525654652625,49.32124053478164,-1.2380250380049418,-0.9374155452804516,-0.9614984295084668,-2.1449671715175356,7.230703103858242,0.3899993896484375,-0.1966430986086536,0.9384992599487276,-0.26537716958252844,2.1423756894799837,0.33656104518309604,1.5404374747143592,-1.9342375793457052,94.21951934801734,48.337561344825744,0.6019382147656289,12,-0.9799976348876953,-0.9799976348876953,-0.8949995040893555,-1.9299983978271484,0.45999908447265625,4,0.008508512521963718,-1.4761766362100597,39.900001525878906,2.1914810726576195,39.95000076293945,-1.8214249221735548,39.060001373291016,0.008508512521963718
8004,2011-12-05,40.209999084472656,40.5,39.97999954223633,40.13999938964844,3551500.0,0.00625625639959404,-1.6666731875268985,-6.998474446982061,60.3104197856665,50.40044442914896,-1.3720800206280757,-1.1237418334532379,-1.1932780835002816,-2.373775001769552,7.216633802206091,0.5400009155273438,-0.1554952589702978,1.1114992141723619,-0.19069808752014694,2.4136965158648707,0.4604005633261039,1.7625978650186198,-2.102867984619145,85.49995422363281,39.49134655351382,0.6510986508462558,12,-1.0099983215332031,-1.0099983215332031,-1.1449995040893555,-2.1799983978271484,0.43000030517578125,0,0.00820695942721672,4.199938965464625,39.959999084472656,-1.4761766362100597,39.900001525878906,2.1914810726576195,39.95000076293945,0.00820695942721672
8005,2011-12-06,40.45000076293945,40.63000106811523,40.099998474121094,40.11000061035156,4031000.0,0.005968706389736678,-1.9444226632616985,4.85716621253406,59.59369636932435,51.6041502917473,-1.4371353143809813,-1.3469555804686024,-1.4315600629687424,-2.5972009435996455,8.040635090138423,0.5300025939941335,-0.07240585606034955,1.2970008850097656,-0.13595165166096024,2.7299534216804915,0.5805246166744027,2.0134771533451286,-2.1992975290771497,87.41256875790326,45.23044210359575,0.7164762683353632,12,-1.1849994659423828,-1.1849994659423828,-1.3850011825561523,-2.4200000762939453,0.18999862670898438,1,0.006674918483834835,-1.6666731875268985,40.209999084472656,4.199938965464625,39.959999084472656,-1.4761766362100597,39.900001525878906,0.006674918483834835
8006,2011-12-07,40.560001373291016,40.72000122070313,40.18000030517578,40.41999816894531,3565900.0,0.0027194217126529363,1.3478152703027273,0.41177394562936864,71.42855727387303,55.10067204363556,-1.3628055613602612,-1.4476959359998176,-1.5375602028709778,-2.684229411290538,9.003494986761845,0.5400009155273509,-0.005187537632437511,1.354001426696776,-0.20578874787840107,2.913791601271953,0.574106339409191,2.133896513984361,-2.11895431268848,85.0467389676779,37.73023846065429,0.779895087287587,12,-1.1850013732910085,-1.25,-1.5250024795532227,-2.530000686645508,0.20999908447265625,2,-0.012080908823377534,-1.9444226632616985,40.45000076293945,-1.6666731875268985,40.209999084472656,4.199938965464625,39.959999084472656,-0.012080908823377534
8007,2011-12-08,40.2400016784668,40.560001373291016,40.150001525878906,40.45000076293945,3776200.0,-0.007889538559901044,-1.1025666105872687,-1.4999591291790415,70.8762977819725,57.913089642985916,-0.7659204666989581,-1.070756931176824,-1.1910832206125406,-2.3494316672304905,9.694983574647392,0.4099998474121094,0.07553545143510831,0.9630016326904283,-0.6511354971915679,2.5771387625724245,0.15593306774943017,1.7700701976314264,-1.5710592018542044,55.14021690303499,3.687443335912839,0.8070685649409997,12,-0.7150001525878906,-0.9300003051757812,-1.3350019454956055,-2.210000991821289,0.80999755859375,3,-0.005964256174353699,1.3478152703027273,40.560001373291016,-1.9444226632616985,40.45000076293945,-1.6666731875268985,40.209999084472656,-0.005964256174353699
8008,2011-12-09,40.41999816894531,40.540000915527344,40.29999923706055,40.400001525878906,2953700.0,0.0044730736324705145,-1.1818213344430573,-0.09522252497729337,73.43356071723927,61.569191337598255,-0.6734131100658658,-1.2137469731408004,-1.3506691978554954,-2.5121558038089447,10.550491052433042,0.2999992370605469,0.1759042338405905,1.079998207092288,-0.6114172435344685,2.7714136577190445,0.23429048177891332,1.9257059324056627,-1.5459498179236633,59.45913901446948,2.697254684286456,0.8457077253133773,12,-0.80999755859375,-1.1099967956542969,-1.514998435974121,-2.374998092651367,0.5300025939941406,4,-0.0022265299843523545,-1.1025666105872687,40.2400016784668,1.3478152703027273,40.560001373291016,-1.9444226632616985,40.45000076293945,-0.0022265299843523545
8009,2011-12-12,40.09000015258789,40.52999877929688,39.88000106811523,40.31999969482422,3283300.0,-0.008164226405407371,1.0,-11.501907668828691,70.77296466520947,64.3701274795305,-0.10521986865857258,-0.8875100179985864,-0.9901345856438013,-2.1685450443616503,11.136083716303952,0.6499977111816548,0.3771354469206045,0.7235002517700195,-0.9987543480407624,2.4457548515808014,-0.1376270481353714,1.5846275516754105,-1.0313565145980945,24.999886467364334,-35.24783683536629,0.8611272999053922,12,-0.12999916076660156,-0.779998779296875,-1.234999656677246,-2.0450000762939453,0.5799980163574219,0,0.008231429660798373,-1.1818213344430573,40.41999816894531,-1.1025666105872687,40.2400016784668,1.3478152703027273,40.560001373291016,0.008231429660798373
8010,2011-12-13,39.790000915527344,40.310001373291016,39.68000030517578,40.22999954223633,4115800.0,-0.007483143824362881,1.0999955495368339,1.9130413149121788,65.20738258808959,64.8455674028058,0.34555870072877326,-0.5769227836681452,-0.6453689898108195,-1.8560603509125713,11.673405094006023,0.6300010681152344,0.5346307312175611,0.39800090789795206,-1.3339362407545607,2.129938056550465,-0.4679676664283008,1.263969482224205,-0.5652215192662169,10.576972453508345,-51.27710699931399,0.8659685743262554,12,0.3950004577636719,-0.4799995422363281,-0.9675006866455078,-1.7450008392333984,0.8400001525878835,1,0.021362112454473392,1.0,40.09000015258789,-1.1818213344430573,40.41999816894531,-1.1025666105872687,40.2400016784668,0.021362112454473392
8011,2011-12-14,39.72999954223633,39.95000076293945,39.650001525878906,39.650001525878906,2858800.0,-0.0015079510407249863,-6.500166897143675,-0.18181424100292173,72.75067443728248,66.5309789072426,0.414678975041582,-0.5340644514899253,-0.5429545863227432,-1.7820392753673246,12.136486611277286,0.2999992370605469,0.712992702058834,0.33149948120117045,-1.4046950975217953,2.0676940599241362,-0.536597808160316,1.199596770562657,-0.355697963531,8.790992282572699,-57.74480162736778,0.8680972893614839,12,0.4550018310546875,-0.4199981689453125,-0.9074993133544922,-1.6849994659423828,0.3699989318847656,2,0.0229046025143973,1.0999955495368339,39.790000915527344,1.0,40.09000015258789,-1.1818213344430573,40.41999816894531,0.0229046025143973
8012,2011-12-15,39.959999084472656,40.11000061035156,39.88000106811523,39.93999862670898,3408900.0,0.005789064809623712,-2.2858116024957487,0.250011921224637,72.46755768870639,68.53790125637373,0.2168937947820737,-0.7181893105900912,-0.7237701528851233,-1.997976394266793,12.792675360015842,0.3800010681152344,0.843085503908128,0.5089990615844755,-1.228499984798212,2.246498107967163,-0.35975046160687185,1.3777485847758228,-0.4511275415675442,34.83121024568382,-34.8255383222251,0.8687495231913444,12,0.22500228881835938,-0.6499977111816406,-1.1374988555908203,-1.914999008178711,0.6599998474121165,3,0.020270305101327102,-6.500166897143675,39.72999954223633,1.0999955495368339,39.790000915527344,1.0,40.09000015258789,0.020270305101327102
8013,2011-12-16,39.72000122070313,40.25,39.59000015258789,40.25,5116000.0,-0.006005952684387861,1.4905711982495538,-26.49933244324791,65.96863553387911,69.16659189506402,0.46853977611137054,-0.41271685439411243,-0.4437777496498754,-1.7406981363798835,12.69126242452441,0.6599998474121094,0.8089332973895011,0.21400108337402912,-1.4818817034311778,1.909883870179236,-0.6339403100285708,1.061942476776629,1.0,13.829921068117446,-54.691751621783766,0.847941393402603,12,0.4349994659423757,-0.4099998474121165,-0.9100008010864329,-1.3250007629394602,0.6699981689453054,4,0.033484339765432525,-2.2858116024957487,39.959999084472656,-6.500166897143675,39.72999954223633,1.0999955495368339,39.790000915527344,0.033484339765432525
8014,2011-12-19,39.59000015258789,40.0099983215332,39.52000045776367,39.790000915527344,3851500.0,-0.003272937163140921,-1.882339081555947,0.3773607992169107,57.8171101403677,68.96919342517994,0.5602628350999552,-0.21165845821326457,-0.2931662183405166,-1.5903247531453104,12.540701500289453,0.48999786376953125,0.7988830812807421,0.031999969482420454,-1.60314854862645,1.667148487591291,-0.7855742895720184,0.8495742285368593,1.1074010467529334,8.860710595188658,-55.38570566827973,0.8175742590544366,12,0.5300006866455078,-0.279998779296875,-0.7149991989135742,-1.1949996948242188,0.4399986267089915,0,0.034352124402875495,1.4905711982495538,39.72000122070313,-2.2858116024957487,39.959999084472656,-6.500166897143675,39.72999954223633,0.034352124402875495
8015,2011-12-20,39.27000045776367,39.38000106811523,38.52000045776367,38.97999954223633,8657700.0,-0.008082841464785884,2.372537286639706,-1.4499990463293215,37.94322307654847,65.24860073658833,0.7769852262187342,0.18890972757113644,0.02609717828157443,-1.2525646919905498,12.343493464430718,1.0699996948242188,0.7971059602375448,-0.3329998016357436,-1.8775128363810083,1.211513233109521,-1.105256319008376,0.43925671573688874,1.3803047119140643,43.352612627312794,-15.694937715238396,0.7722565173726339,12,0.2700004577636719,0.04000091552734375,-0.33749961853027344,-0.875,0.5900001525878906,1,0.03565056518620091,-1.882339081555947,39.59000015258789,1.4905711982495538,39.72000122070313,-2.2858116024957487,39.959999084472656,0.03565056518620091
8016,2011-12-21,40.15999984741211,40.16999816894531,39.31999969482422,39.38000106811523,4746000.0,0.022663595092280886,1.1250083446980172,2.689642471916049,53.55189719056329,63.32366733754286,-0.1963719815178706,-0.598682240350243,-0.87397684834567,-2.1156160239448525,11.910692645285117,0.8999977111816406,0.7637637297859285,0.47249965667724325,-0.9939661553894155,1.938965468743902,-0.2607332493560861,1.2057325627105726,0.36248703955078554,94.79767766461084,38.283742279453875,0.7332329060333286,12,-0.6299991607666016,-0.8499984741210938,-1.227499008178711,-1.7649993896484375,-0.3299980163574219,2,0.011703217691456436,2.372537286639706,39.27000045776367,-1.882339081555947,39.59000015258789,1.4905711982495538,39.72000122070313,0.011703217691456436
8017,2011-12-22,40.310001373291016,40.52999877929688,40.060001373291016,40.33000183105469,3410500.0,0.003735097770140472,1.2381129710532828,-0.025641652646816934,54.66670193145948,61.23846080578956,-0.3748157123694895,-0.5940582075786764,-1.0280044082798767,-2.2277836881039548,11.154552588482128,0.4699974060058665,0.7180493406176751,0.5050010681152344,-0.7382630150723983,1.748265151302867,-0.11663097347857843,1.1266331097090472,-1.7900009155273438,89.0548462827544,35.76915898097834,0.6216320415938159,12,-0.7850017547607422,-1.0,-1.3775005340576172,-1.9150009155273438,-0.29000091552734375,3,-0.005209697147494197,1.1250083446980172,40.15999984741211,2.372537286639706,39.27000045776367,-1.882339081555947,39.59000015258789,-0.005209697147494197
8018,2011-12-23,40.56999969482422,40.61000061035156,40.2599983215332,40.27999877929688,2437100.0,0.006449970545162831,-1.121214222962038,-14.499713904252935,54.78724915285189,59.46227019330538,-0.6831379338487196,-0.7059557725002321,-1.2742611545662257,-2.4514052601381735,10.522343248531485,0.3500022888183594,0.6156339353807212,0.6479993820190444,-0.39556920547122587,1.6915679695093147,0.12621508827390926,1.1697836757641795,-2.009799270629884,98.08608073651031,46.856294081730574,0.5217842937451367,12,-1.0049991607666016,-1.2599983215332031,-1.552499771118164,-2.174999237060547,-0.6399993896484375,4,0.001232418965655846,1.2381129710532828,40.310001373291016,1.1250083446980172,40.15999984741211,2.372537286639706,39.27000045776367,0.001232418965655846
8019,2011-12-27,40.61000061035156,40.79999923706055,40.5,40.61000061035156,1826600.0,0.000985972783540623,-1.727250658898599,0.0,52.24719281721246,58.02224910765236,-0.7170222723439679,-0.611107485817378,-1.3107332572926111,-2.4398974159475983,10.819368281730595,0.2999992370605469,0.5350032296415108,0.5825002670288058,-0.26373878415497387,1.4287393182125854,0.1593807414369124,1.0056197926206991,-1.9678081787109392,91.66672243712438,43.15434013560052,0.4231195255918908,12,-0.9500007629394531,-1.260000228881836,-1.6075010299682617,-2.1800003051757812,-0.7600021362304688,1,-0.0054174148583254755,-1.121214222962038,40.56999969482422,1.2381129710532828,40.310001373291016,1.1250083446980172,40.15999984741211,-0.0054174148583254755
8020,2011-12-28,40.43999862670898,40.68999862670898,40.41999816894531,40.66999816894531,1638100.0,-0.00418620982732143,1.0000000000000526,-100.0,48.342501264542136,55.31022986623677,-0.49743212835945627,-0.35038296680066594,-1.1294337905421798,-2.229709964730617,11.510336499746764,0.27000045776366477,0.4162033689445295,0.34349842071532777,-0.38782388300541726,1.0748207244360728,-0.022162731145044745,0.7091595725757003,-1.6683377867431588,75.67562691218154,30.471606186945607,0.3656611518603733,12,-0.7799987792968679,-1.0899982452392507,-1.4374990463256765,-2.009998321533196,-0.7700004577636648,2,-0.010138473326784636,-1.727250658898599,40.61000061035156,-1.121214222962038,40.56999969482422,1.2381129710532828,40.310001373291016,-0.010138473326784636
8021,2011-12-29,40.65999984741211,40.70000076293945,40.47000122070313,40.59000015258789,2053400.0,0.005440188629428633,2.066629367783843,-0.3043471049707169,55.965888771124426,53.47671109761655,-0.6388181563630724,-0.5422679080206905,-1.3475986095547512,-2.393947048356104,11.360557705957856,0.26000213623047586,0.3320196701013174,0.5279996871948214,-0.24132240751389133,1.297321781903534,0.14333863984046502,0.9126607345491777,-1.7666387036206075,81.08110894600641,35.5999850335601,0.3846610473543563,12,-1.0,-1.3099994659423828,-1.7375001907348633,-2.229999542236328,-1.2700004577636719,3,-0.019675337925793568,1.0000000000000526,40.43999862670898,-1.727250658898599,40.61000061035156,-1.121214222962038,40.56999969482422,-0.019675337925793568
8022,2011-12-30,40.40999984741211,40.540000915527344,40.36999893188477,40.459999084472656,1847600.0,-0.006148548965523748,-1.6153936441798766,-0.7142779291553134,49.8607476168769,51.68694577350519,-0.35567580988036696,-0.2657249357089313,-1.0892803404483402,-2.095457343492079,11.006386572501011,0.29000091552733664,0.28804259035261737,0.2524997711181669,-0.5182515849289899,1.0232511271653237,-0.1328759069054115,0.6378754491417453,-1.402240418024462,27.778013252518402,-15.276727932911687,0.38537567802357875,12,-0.75,-1.0599994659423828,-1.4875001907348633,-1.9799995422363281,-1.3899993896484375,4,-0.014352833916047802,2.066629367783843,40.65999984741211,1.0000000000000526,40.43999862670898,-1.727250658898599,40.61000061035156,-0.014352833916047802
8023,2012-01-03,40.29999923706055,40.70000076293945,40.040000915527344,40.59000015258789,4401000.0,-0.0027221136047246297,1.5882238544736489,5.800106813153277,53.11571088014162,51.16456807792451,-0.17293653199081405,-0.1359147603551918,-0.9694890802866283,-1.9201892607351425,10.795357371168492,0.6599998474121094,0.21838944215640055,0.1254991531372056,-0.6419015470931058,0.892899853367517,-0.2582011969779501,0.5091995032523613,-1.184705419212527,34.210381018827576,-10.668484313778855,0.3837003501151555,1,-0.6399993896484375,-0.8850002288818359,-1.4274988174438477,-1.7999992370605469,-1.2199974060058594,1,-0.006947860659991867,-1.6153936441798766,40.40999984741211,2.066629367783843,40.65999984741211,1.0000000000000526,40.43999862670898,-0.006947860659991867
8024,2012-01-04,40.540000915527344,40.59000015258789,40.34000015258789,40.43000030517578,3842100.0,0.00595537674963742,1.380962761126249,-0.37931125200599825,61.32928737878842,53.76301966706228,-0.2950351408605414,-0.3688363395607013,-1.2102493972909798,-2.1061179622404183,9.999214026504339,0.29000091552734375,0.13915011893311657,0.3490007400512667,-0.4356116460926529,1.1336131261951863,-0.04330545302069311,0.7413069331232265,-1.3236247725265713,75.75759327225963,25.443438695731608,0.3923061930719589,1,-0.48000144958496094,-0.9750003814697266,-1.6700010299682617,-2.0400009155273438,-1.4500007629394531,2,-0.01504688200729476,1.5882238544736489,40.29999923706055,-1.6153936441798766,40.40999984741211,2.066629367783843,40.65999984741211,-0.01504688200729476
8025,2012-01-05,40.72000122070313,40.75,40.36999893188477,40.459999084472656,4044700.0,0.004440066628287775,1.3750089407051984,2.3636426688861794,64.4314940138241,54.971863758535704,-0.27683469632635394,-0.5560823802250283,-1.3666881189507265,-2.2366768161755317,8.991784469880585,0.38000106811522727,0.11485768772679705,0.5155010223388743,-0.29668182232176576,1.3276838669995144,0.10940960000855426,0.9215924446691943,-1.408607692058773,95.77481436907075,38.54729731770631,0.40609142233032053,1,-0.3000011444091868,-1.0700016021728587,-1.85000133514405,-2.1200008392334055,-1.3800010681152415,3,-0.021365489206805477,1.380962761126249,40.540000915527344,1.5882238544736489,40.29999923706055,-1.6153936441798766,40.40999984741211,-0.021365489206805477
8026,2012-01-06,40.06999969482422,40.540000915527344,40.060001373291016,40.5,3962400.0,-0.015962708899636135,-1.1333457665050355,-1.6538337392528673,51.42857709045078,54.612072109534736,0.4012538690212608,0.05831718039797096,-0.6911657167104082,-1.5475372112613144,7.924282095197567,0.6599998474121165,0.13139882547316972,-0.11000041961669638,-0.9064397112996545,0.6864388720662618,-0.5082200654581754,0.2882192262247827,-0.6692898236748874,4.22518563093025,-53.52881439743761,0.3982196458414787,1,0.35000038146972656,-0.4099998474121094,-1.3124980926513672,-1.4699993133544922,-0.2700004577636719,4,-0.009982568727859853,1.3750089407051984,40.72000122070313,1.380962761126249,40.540000915527344,1.5882238544736489,40.29999923706055,-0.009982568727859853
8027,2012-01-09,40.0,40.150001525878906,39.83000183105469,40.08000183105469,2819600.0,-0.0017469352472508914,1.9090719933416562,0.18605063785241568,53.804323037819195,54.502858096753336,0.4723255237882995,0.11532754746976082,-0.601412873444346,-1.439367134644975,6.984637345994862,0.31999969482421875,0.2532316573926323,-0.16800003051757528,-0.9678577354386917,0.6318576744035411,-0.567928882978137,0.23192882194298647,-0.5153327668959946,18.478098618413412,-42.980038234328745,0.39992885246055837,1,0.3150005340576172,-0.3400001525878906,-1.0749988555908203,-1.3999996185302734,-0.3899993896484375,0,-0.015250015258789107,-1.1333457665050355,40.06999969482422,1.3750089407051984,40.72000122070313,1.380962761126249,40.540000915527344,-0.015250015258789107
8028,2012-01-10,40.33000183105469,40.38000106811523,40.040000915527344,40.09000015258789,3686300.0,0.008250045776367232,1.0000000000000417,-2.9999523173755485,59.53608272762034,55.31273475346532,0.11700407589442108,-0.23374659153637367,-0.9170909905522819,-1.729850176954841,5.8446913787845505,0.38000106811522727,0.26497504685438855,0.16650161743164205,-0.6283840358004511,0.9613872706637352,-0.23094120918440098,0.5639444440476851,-0.7664146777132927,54.34793425439106,-13.194870462719024,0.39744282661604546,1,-0.04000091552734375,-0.6700019836425781,-1.3500003814697266,-1.5700016021728516,-0.5500030517578054,1,-0.032482055884319294,1.9090719933416562,40.0,-1.1333457665050355,40.06999969482422,1.3750089407051984,40.72000122070313,-0.032482055884319294
8029,2012-01-11,40.41999816894531,40.4900016784668,40.18000030517578,40.18000030517578,3048700.0,0.0022314984826339312,-1.583367771879073,0.9999841055392196,65.75337025397474,57.247275752291166,-0.003104975464175652,-0.3138436255646013,-0.9862644627776831,-1.77253732041423,5.369132927381235,0.3100013732910156,0.26353573266695207,0.23999805450439737,-0.5621305892947959,1.0421266983035906,-0.16106626739519925,0.641062376403994,-0.7822262905807662,64.13016436402236,-6.205163138317346,0.4010643218995955,1,-0.12999725341796875,-0.7599983215332031,-1.4399967193603516,-1.6099987030029297,-2.079998016357422,2,-0.03315181589790728,1.0000000000000417,40.33000183105469,1.9090719933416562,40.0,-1.1333457665050355,40.06999969482422,-0.03315181589790728
8030,2012-01-12,40.63999938964844,40.70000076293945,40.43000030517578,40.43000030517578,2939700.0,0.005442880521260296,-1.5714441416893732,0.8750039736783546,58.05366421272127,57.47925080135748,-0.21428717914778161,-0.49213189083410214,-1.163114235581446,-1.9356458892700985,5.244503934407286,0.2800025939941406,0.24719422356363907,0.417499351501462,-0.38769095662814124,1.2226896596310652,0.014904197436663935,0.8200945055662601,-0.9324938697621334,93.10328195909061,24.793933238177615,0.4025951540648016,1,-0.34999847412109375,-0.9799995422363281,-1.4399986267089844,-1.7049999237060547,-2.4099998474121094,3,-0.038139745579212625,-1.583367771879073,40.41999816894531,1.0000000000000417,40.33000183105469,1.9090719933416562,40.0,-0.038139745579212625
8031,2012-01-13,40.63999938964844,40.75,40.47000122070313,40.52000045776367,3099100.0,0.0,-1.5454734615318921,0.5714259763851045,55.830342014560465,58.14253906776677,-0.24297390065682123,-0.44318370350368497,-1.111980839287284,-1.8845624749276695,5.197506124982346,0.2799987792968679,0.23919750070044898,0.3719993591308608,-0.4187255963598915,1.162724314621613,-0.02336311861451179,0.7673618368762334,-0.866944246731677,88.04338812134078,21.434610921419747,0.3953624777453756,1,-0.34999847412109375,-0.9799995422363281,-1.3749980926513672,-1.6399993896484375,-1.9799995422363281,4,-0.031988170683675654,-1.5714441416893732,40.63999938964844,-1.583367771879073,40.41999816894531,1.0000000000000417,40.33000183105469,-0.031988170683675654
8032,2012-01-17,40.77000045776367,41.060001373291016,40.65999984741211,40.79999923706055,2917400.0,0.0031988452280427015,-2.20001220703125,-0.24999205264329083,53.70370632008598,58.20787189442726,-0.353737924463438,-0.5369181525930884,-1.1973102060307355,-1.9708278448481167,5.076840265531807,0.4200019836425781,0.26478298442504666,0.4615003585815458,-0.3456066286948669,1.2686073458579585,0.05794686494333945,0.8650538522197522,-0.9353286691982845,71.56855045308859,8.572078771258212,0.40355349363820464,1,-0.3249988555908203,-0.9799995422363281,-1.427499771118164,-1.7250003814697195,-2.1399993896484446,1,-0.023792033598528217,-1.5454734615318921,40.63999938964844,-1.5714441416893732,40.63999938964844,-1.583367771879073,40.41999816894531,-0.023792033598528217
8033,2012-01-18,41.04999923706055,41.04999923706055,40.63999938964844,40.77000045776367,3715300.0,0.006867764928944364,1.92858310626703,-9.333672431332655,57.482953918814516,57.78050150998571,-0.5768199168994244,-0.7506543981135181,-1.4403906363386767,-2.208850875755644,5.4663060075066205,0.4099998474121094,0.2477551550722552,0.6749992370605469,-0.14697506496472812,1.4969735390858219,0.2640120860479058,1.085986388073188,-1.117301081717109,98.86339498974802,37.862080752039176,0.4109871510126383,1,-0.6049976348876953,-1.2599983215332031,-1.632497787475586,-2.0049991607665945,-2.8999977111816406,2,-0.03507913893964054,-2.20001220703125,40.77000045776367,-1.5454734615318921,40.63999938964844,-1.5714441416893732,40.63999938964844,-0.03507913893964054
8034,2012-01-19,40.95000076293945,41.04999923706055,40.709999084472656,41.040000915527344,1945000.0,-0.002436016467226021,5.182001040402289,-0.32143051771117165,58.88504613519705,57.1642295234716,-0.46102894410591233,-0.5729177744396523,-1.2945256012202435,-2.060645109552844,6.001934282309008,0.3400001525878906,0.27457427322570993,0.5070007324218722,-0.26503953944679637,1.2790410042905407,0.12098059648754145,0.8930208683562029,-0.9271183501602067,82.53961526118522,22.428100103877227,0.38602013593433315,1,-0.5049991607666016,-1.1599998474121094,-1.489999771118164,-1.9050006866455007,-2.9099998474121094,3,-0.028571476479713365,1.92858310626703,41.04999923706055,-2.20001220703125,40.77000045776367,-1.5454734615318921,40.63999938964844,-0.028571476479713365
8035,2012-01-20,40.66999816894531,40.88000106811523,40.25,40.86000061035156,3652900.0,-0.00683767005561442,4.478190201347011,2.1111346585851734,50.17061958147752,57.02445646691901,-0.21106046177481375,-0.19252391862740126,-0.9932086759703651,-1.7350110607723366,4.89919049986194,0.7000007629394531,0.2918057332417874,0.15699825286865376,-0.38760586973432254,0.7016023754716301,-0.11530380843283439,0.4293003141701419,-0.564146239325126,51.851537885531016,-5.375826104437536,0.27230206130148704,1,-0.22499656677246094,-0.8799972534179688,-1.0349969863891602,-1.62499809265136,-2.579998016357422,4,-0.05729033983917298,5.182001040402289,40.95000076293945,1.92858310626703,41.04999923706055,-2.20001220703125,40.77000045776367,-0.05729033983917298
8036,2012-01-23,40.63000106811523,40.68999862670898,40.31999969482422,40.68999862670898,2364100.0,-0.000983454699553632,11.333799593082164,0.3157725666559589,54.04413827149396,57.051102603993975,-0.09305960309244199,-0.1217524212871055,-0.9364358476302002,-1.6630432291382036,5.0207686774738995,0.3699989318847585,0.25727051103129384,0.09350109100341086,-0.4269956359026921,0.6139978179095138,-0.1667472724496406,0.35374945445646233,-0.4478171830013764,46.91363257463284,-13.458944729507287,0.26024836345305163,1,-0.07999992370604758,-0.8400001525878835,-0.8824996948242116,-1.5850009918212749,-2.3199996948242116,0,-0.05906968896838949,4.478190201347011,40.66999816894531,5.182001040402289,40.95000076293945,1.92858310626703,41.04999923706055,-0.05906968896838949
8037,2012-01-24,40.099998474121094,40.54999923706055,40.09000015258789,40.54999923706055,3302800.0,-0.01304461186465633,1.0444369092527443,7.500317904374365,46.815277725470864,55.63767982597737,0.5058109148480412,0.4128791358315098,-0.3735485272279959,-1.105583666499868,5.183350199303705,0.5400009155273366,0.17815356132588533,-0.4260013580322237,-0.9735089905898775,0.12150627452543006,-0.6997551743110506,-0.15224754175339683,0.9600028991699219,1.0414928196202784,-60.05281496524666,0.27375381627882756,1,0.4750022888183594,-0.30999755859375,-0.3524971008300781,-1.0549983978271413,-1.9300003051757812,1,-0.035910191558693016,11.333799593082164,40.63000106811523,4.478190201347011,40.66999816894531,5.182001040402289,40.95000076293945,-0.035910191558693016
8038,2012-01-25,40.61999893188477,40.65999984741211,39.97999954223633,40.25,3056800.0,0.012967592956375507,2.022218454626372,-0.822218454626388,51.169560964292536,54.01725657156823,0.03494767516533415,-0.10875960632179016,-0.8649046941038492,-1.5988164169372183,5.245477554543379,0.6800003051757812,0.214226994570339,0.09149913787842223,-0.4573094728540781,0.6403077486109225,-0.18290516748783148,0.36590344324467594,0.4206024169921818,59.81304412928685,0.5498508582739063,0.2744043053662508,1,-0.09999847412110086,-0.829998016357429,-0.8724975585937571,-1.5749988555908203,-2.4300003051757955,2,-0.04899059370007741,1.0444369092527443,40.099998474121094,11.333799593082164,40.63000106811523,4.478190201347011,40.66999816894531,-0.04899059370007741
8039,2012-01-26,40.38999938964844,40.810001373291016,40.27999877929688,40.65999984741211,2643800.0,-0.005662224231517521,-1.1632684837019902,-0.7297330735207556,45.244932061035065,52.59406411026977,0.29082806414756845,0.10952849888584382,-0.6212381101592825,-1.3399214105143145,4.93333224762444,0.5300025939941335,0.2442039062710606,-0.12750034332275106,-0.6782465711291152,0.4232458844836131,-0.4028734572259296,0.14787277058042747,0.608177886962892,45.55546136565967,-8.713789544618919,0.2753731139031816,1,0.13000106811523438,-0.5999984741210938,-0.6574983596801758,-1.2649993896484304,-1.7900009155273438,3,-0.05545922004503967,2.022218454626372,40.61999893188477,1.0444369092527443,40.099998474121094,11.333799593082164,40.63000106811523,-0.05545922004503967
8040,2012-01-27,40.02999877929688,40.47000122070313,39.810001373291016,40.38000106811523,2666600.0,-0.008913112547454527,1.4905532723464192,1.2963025756226603,49.37105484766415,51.876365536170184,0.6204470942292559,0.46086692241402716,-0.2424452103184933,-0.9480352370688436,5.04560787915137,0.6599998474121165,0.21437291888072707,-0.46700096130370383,-1.0588797629037217,0.12487784029631399,-0.7629403621037127,-0.17106156050369492,0.927451387939449,21.999740600586648,-37.0052322277098,0.2959394008000102,1,0.4050025939941335,-0.23999786376953836,-0.3149976730346751,-0.7749977111816477,-1.6699981689453196,4,-0.04971266361363835,-1.1632684837019902,40.38999938964844,2.022218454626372,40.61999893188477,1.0444369092527443,40.099998474121094,-0.04971266361363835
8041,2012-01-30,39.86000061035156,39.97000122070313,39.68000030517578,39.7599983215332,2885100.0,-0.004246769276276874,-1.2307906744722292,-0.2857189567416275,47.86586216842361,51.22771618598547,0.7466892167710384,0.5985459154826955,-0.06555881407305719,-0.7385134029098452,5.2274008937453065,0.34999847412110086,0.14644800042078998,-0.5969991683959961,-1.247702652994171,0.05370431620217886,-0.9223509106950871,-0.27164742609690506,1.0286026292480486,15.929215489681761,-46.21095391756857,0.32535174229908886,1,0.5049991607666016,0.3299999237060547,-0.4349994659423828,-0.5499992370605469,-1.4000015258789062,0,-0.044405429770716265,1.4905532723464192,40.02999877929688,-1.1632684837019902,40.38999938964844,2.022218454626372,40.61999893188477,-0.044405429770716265
8042,2012-01-31,39.83000183105469,40.04999923706055,39.63000106811523,39.97000122070313,2592400.0,-0.0007526035834802824,1.8000305180438407,-1.3999618539005096,41.61072622723343,49.46413533136535,0.703284742566467,0.6143635156057101,-0.0066342543009909605,-0.6794621690991391,5.525604632006485,0.4199981689453196,0.09914854269074169,-0.5979980468749986,-1.3066392842983916,0.11064319054839444,-0.9523186655866951,-0.24367742816330207,0.961913173791018,16.949212814793764,-44.26911331350081,0.3543206187116966,1,0.5099983215332031,0.5149993896484375,-0.4100008010864258,-0.5200004577636719,-1.3600006103515554,1,-0.038162199043098144,-1.2307906744722292,39.86000061035156,1.4905532723464192,40.02999877929688,-1.1632684837019902,40.38999938964844,-0.038162199043098144
8043,2012-02-01,40.02000045776367,40.38999938964844,39.97999954223633,40.15999984741211,3092600.0,0.004770238964961537,-2.727250658898599,0.9999999999999493,43.50652648058036,47.755410925296836,0.393160939863165,0.4240540057117528,-0.15555388632664346,-0.8444373952946336,5.802982391159188,0.55999755859375,0.06197904891121908,-0.39399948120117045,-1.124028797557429,0.3360298351550881,-0.7590141393792962,-0.028984823023044726,0.6557231534089851,33.05078718520714,-26.65085425904833,0.3650146581781289,2,0.2350006103515554,0.3250007629394531,-0.6024999618530273,-0.7099990844726562,-1.4399986267089844,2,-0.04622694321982368,1.8000305180438407,39.83000183105469,-1.2307906744722292,39.86000061035156,1.4905532723464192,40.02999877929688,-0.04622694321982368
8044,2012-02-02,39.93000030517578,40.2400016784668,39.63000106811523,40.150001525878906,4821600.0,-0.0022488793492861925,2.0499914169639295,1.5714441416893732,37.96610476333341,46.399353723280825,0.36124726349681424,0.4911951039544462,-0.022416944170856823,-0.723615612616392,6.31930152793058,0.6100006103515696,0.01671078234297596,-0.45349960327148153,-1.2117875190389,0.30478831249593696,-0.8326435611551872,-0.07435564538777584,0.6411510516911321,35.71418840059788,-18.946007032009348,0.3791439578837087,2,0.29000091552734375,0.41500091552734375,-0.49249935150146484,-0.6199989318847656,-1.4200019836425781,3,-0.043576300154479664,-2.727250658898599,40.02000045776367,1.8000305180438407,39.83000183105469,-1.2307906744722292,39.86000061035156,-0.043576300154479664
8045,2012-02-03,39.849998474121094,40.40999984741211,39.83000183105469,40.22999954223633,4363700.0,-0.0020035519770411625,-1.761932442619824,1.727267998335414,36.963676009951016,44.50152458310938,0.3494480560586197,0.5298418788698669,0.10648427097620328,-0.6078349682215958,6.77449837101676,0.5799980163574219,-0.07355319200392785,-0.49000129699707173,-1.2666063356133392,0.2866037416191958,-0.8783038163052055,-0.10169877768893798,0.6270378538706538,28.20483978246476,-21.314200257898364,0.38830251930813264,2,0.37000274658203125,0.49500274658203125,-0.3449983596801758,-0.4999980926513672,-1.2599983215332031,4,-0.0313676298083615,2.0499914169639295,39.93000030517578,-2.727250658898599,40.02000045776367,1.8000305180438407,39.83000183105469,-0.0313676298083615
8046,2012-02-06,39.66999816894531,39.97000122070313,39.650001525878906,39.79999923706055,3681200.0,-0.004516946350516804,-2.764827323115673,0.3421071123826733,32.142808485973006,42.87125022316518,0.42348517601995184,0.714996824716323,0.33107667444578937,-0.3890668722225996,7.07451169252738,0.31999969482422586,-0.17475269293959173,-0.6500015258789062,-1.474980010855134,0.17497695909732158,-1.0624907683670202,-0.23751228339079233,0.7400016784667969,5.127841464846907,-39.88354463174352,0.4124892424881141,2,0.5500030517578125,0.6750030517578125,-0.16499805450439453,-0.31999778747558594,-1.1699981689453125,0,-0.033022375070822396,-1.761932442619824,39.849998474121094,2.0499914169639295,39.93000030517578,-2.727250658898599,40.02000045776367,-0.033022375070822396
8047,2012-02-07,39.38999938964844,39.810001373291016,39.290000915527344,39.68000030517578,5183100.0,-0.007058199955150668,-1.1224601012066953,2.230757944775375,23.051933173396804,39.747069357510085,0.6617715840506904,0.9981272230082538,0.6697747428542229,-0.07504763437552242,7.2294896958292165,0.5200004577636719,-0.23978553461661534,-0.8995002746582017,-1.81448613637329,0.01548558705688663,-1.3569932055157423,-0.4420073438006611,1.0200004577636719,8.928443704210817,-28.061869576308045,0.4574929308575429,2,0.6600017547607422,0.7850017547607422,0.11500072479248047,-0.03999900817871094,-0.7000007629394602,1,-0.023610061426408202,-2.764827323115673,39.66999816894531,-1.761932442619824,39.849998474121094,2.0499914169639295,39.93000030517578,-0.023610061426408202
8048,2012-02-08,39.02000045776367,39.5,38.9900016784668,39.400001525878906,6318700.0,-0.009393220046152173,-1.3181814241002923,1.3103443739970009,21.194012175152878,37.07474492574541,0.8727185673324982,1.3333116730964178,1.0866795426644345,0.3174256422688444,7.978689210467136,0.5099983215332031,-0.33273074868760943,-1.2039991378784194,-2.2801402442500844,-0.12785803150675434,-1.742069691064252,-0.6659285846925869,1.2555995178222688,2.112592815465125,-27.913286518991047,0.5380705531858321,2,0.7100009918212891,1.0050010681152344,0.4849996566772461,0.3299999237060547,-0.18999862670898438,2,-0.014095316007386338,-1.1224601012066953,39.38999938964844,-2.764827323115673,39.66999816894531,-1.761932442619824,39.849998474121094,-0.014095316007386338
8049,2012-02-09,39.08000183105469,39.22000122070313,38.810001373291016,39.04999923706055,5536700.0,0.001537708164713214,1.645148587952918,-0.07895397279526176,24.60067518982109,34.322480519318404,0.6787277312940603,1.2308818204214163,1.0665441024305196,0.282072373291129,9.058086738337376,0.4099998474121165,-0.36575716611144315,-1.076997947692874,-2.263005351528321,0.10900945614257296,-1.6700016496105974,-0.4839942457751505,1.0156143829345723,16.875044703526214,-9.960833956978068,0.5930037019177229,2,0.529998779296875,0.8549995422363281,0.45749759674072266,0.26999855041503906,-0.3600006103515554,3,-0.012794267568398077,-1.3181814241002923,39.02000045776367,-1.1224601012066953,39.38999938964844,-2.764827323115673,39.66999816894531,-0.012794267568398077
8050,2012-02-10,39.09000015258789,39.09000015258789,38.72000122070313,38.77999877929688,3256500.0,0.0002558424018612726,1.38707930843532,10.332485696121823,25.161263329912586,31.799747315039394,0.5826389637339062,1.1581884265406117,1.0792965644159267,0.29958526960552234,10.17185164848906,0.3699989318847585,-0.4624584396860527,-0.989499664306642,-2.243251013416412,0.2642516848031278,-1.6163753388615305,-0.3626239897517536,0.7999176868896498,29.59991455078068,5.08464483610981,0.6268756745548862,2,0.47500038146972656,0.8000011444091797,0.7224998474121094,0.26000022888183594,-0.3300018310546875,4,-0.01483760114583399,1.645148587952918,39.08000183105469,-1.3181814241002923,39.02000045776367,-1.1224601012066953,39.38999938964844,-0.01483760114583399
8051,2012-02-13,39.34000015258789,39.52000045776367,39.11000061035156,39.13999938964844,4100400.0,0.006395497544745998,-2.1538653403172088,0.6451608933735459,36.524832768568004,31.23464804185435,0.2806312037973484,0.8493486653863016,0.8267297115469603,0.07962786982847803,10.899131796784463,0.43000030517578125,-0.5198710748548478,-0.6744997024536161,-1.940632579595956,0.5916331746887238,-1.307566141024786,-0.04143326388244617,0.339332695510258,56.88062799007451,28.181761487447446,0.6330664385711695,2,0.22500038146972656,0.5500011444091797,0.6949996948242188,0.010000228881835938,-0.7599983215332031,0,-0.019064565253964827,1.38707930843532,39.09000015258789,1.645148587952918,39.08000183105469,-1.3181814241002923,39.02000045776367,-0.019064565253964827
8052,2012-02-14,39.79999923706055,39.88000106811523,39.34000015258789,39.34000015258789,5603900.0,0.011692910083590746,-1.3478347403512536,2.299986648610502,35.144903499024124,30.305578821681433,-0.20570319878238763,0.3298658978857034,0.3710679522703302,-0.3625174863330187,10.866029278626147,0.5400009155273366,-0.5630004359025236,-0.16600055694580362,-1.3836664374211693,1.051665323529562,-0.7748334971834865,0.44283238329187924,-1.0799980163574148,93.10328951911842,65.5170958300972,0.6088329402376825,2,-0.2349987030029297,0.09000205993652344,0.24000072479248047,-0.4499988555908203,-1.1899986267089844,1,-0.03266329803971524,-2.1538653403172088,39.34000015258789,1.38707930843532,39.09000015258789,1.645148587952918,39.08000183105469,-0.03266329803971524
8053,2012-02-15,39.61000061035156,40.0,39.40999984741211,39.86999893188477,4071200.0,-0.00477383493344552,1.269229358471188,-0.5652148673975574,35.66175336241113,30.049539777134516,-0.08937826934234039,0.4284172127044741,0.5613513332226177,-0.17251390905549613,10.789881696144969,0.5900001525878906,-0.5952158554125191,-0.2839992523193331,-1.3976347645731124,0.8296362599344462,-0.8408170084462228,0.27281850380755657,-0.8667993927001874,69.53126862646909,42.39146373494385,0.5568177561268884,2,-0.04500007629394531,0.2800006866455078,0.3774995803833008,-0.26000022888183594,-0.7600021362304688,2,-0.023226507686600617,-1.3478347403512536,39.79999923706055,-2.1538653403172088,39.34000015258789,1.38707930843532,39.09000015258789,-0.023226507686600617
8054,2012-02-16,39.77999877929688,39.91999816894531,39.5099983215332,39.7599983215332,3774300.0,0.004291799200348834,1.7333392673219485,-0.07692533415499096,45.05927125457241,30.949050359870228,-0.3161369699112768,0.17525665531055523,0.3855597028372202,-0.331459225364064,10.709619003686145,0.4099998474121094,-0.6009859785818037,-0.055500984191887426,-1.052368432571157,0.9413664641873822,-0.5539347083815258,0.44293273999775096,-0.9865256103515634,82.81238824118492,52.74948120747521,0.4984337241896352,2,-0.4199981689453196,0.11000251770018821,0.19500160217284446,-0.42999839782715554,-0.5399971008300852,3,-0.023881271427705797,1.269229358471188,39.61000061035156,-1.3478347403512536,39.79999923706055,-2.1538653403172088,39.34000015258789,-0.023881271427705797
8055,2012-02-17,38.34000015258789,39.2599983215332,38.11000061035156,38.97999954223633,14101900.0,-0.0361990616112946,-1.0909078298503943,-31.999237077997407,29.999949806504148,30.71095495104035,0.9913993521339535,1.509120978871671,1.7951753544535833,1.1015909724931987,11.996413160015878,1.6699981689453196,-0.6669808932902939,-1.3789997100830078,-2.501869560577937,-0.25612985958807855,-1.940434635330469,-0.8175647848355467,1.6599998474121094,12.169291878930755,-18.868412422947664,0.5614349252474643,2,0.7150001525878906,1.2450008392333984,1.635000228881836,1.010000228881836,0.7700004577636719,4,0.009911347590059627,1.7333392673219485,39.77999877929688,1.269229358471188,39.61000061035156,-1.3478347403512536,39.79999923706055,0.009911347590059627
8056,2012-02-21,38.22999954223633,38.4900016784668,38.02000045776367,38.36999893188477,5106000.0,-0.002869082157375469,1.4736588499839383,0.21874925494124087,29.381378936739907,31.41422670252292,0.9785612674772395,1.507384887170602,1.8693421508835328,1.2044119589585804,13.38757437434598,0.470001220703125,-0.7183417053659369,-1.3690002441406222,-2.590575820550626,-0.14742466773061835,-1.979788032345624,-0.7582124559356203,1.7322004699707065,10.606016819350923,-21.2961582818581,0.6107877882050019,2,0.7800006866455078,1.3100013732910156,1.7450008392333984,1.1200008392333984,0.9200019836425781,1,0.013863426252760824,-1.0909078298503943,38.34000015258789,1.7333392673219485,39.77999877929688,1.269229358471188,39.61000061035156,0.013863426252760824
8057,2012-02-22,38.65999984741211,38.68000030517578,38.22000122070313,38.27000045776367,6579300.0,0.01124771933885893,1.139529107006585,-2.785722070844545,33.49511866315078,32.781016312300466,0.48513829339718484,1.0160663467763698,1.4180819821971582,0.7825929841269925,14.272841825319926,0.45999908447264914,-0.7560598620358618,-0.8670000076293931,-2.1331765248151484,0.3991765095563622,-1.5000882662222708,-0.23391174903651546,1.2245121826171896,32.32320897032049,0.5429312476235353,0.6330882585928784,2,0.35000038146972656,0.8800010681152344,1.3150005340576172,0.6900005340576172,0.45999908447266336,2,-0.002069270995167294,1.4736588499839383,38.22999954223633,-1.0909078298503943,38.34000015258789,1.7333392673219485,39.77999877929688,-0.002069270995167294
8058,2012-02-23,38.63000106811523,39.29999923706055,38.52999877929688,38.63999938964844,5706100.0,-0.0007759642890657892,-6.333236453470847,-0.025636762001661477,33.990132509257236,33.82428934779337,0.5073512829398581,0.937396180673268,1.4202312645579127,0.8163705733472142,14.801681663926564,0.7700004577636648,-0.7678249557161507,-0.7974988937378029,-2.0138064541388445,0.4188086666632387,-1.4056526739383273,-0.18934511353727856,1.179930499023449,32.10533395707017,0.7886858504694985,0.6081537802005218,2,0.37999916076660867,0.9049987792968821,1.4875001907348704,0.8500003814697337,0.8199996948242259,3,-0.0005177441680210837,1.139529107006585,38.65999984741211,1.4736588499839383,38.22999954223633,-1.0909078298503943,38.34000015258789,-0.0005177441680210837
8059,2012-02-24,38.150001525878906,38.72000122070313,38.0,38.56999969482422,9979200.0,-0.01242556378370141,-1.0000000000000198,42.006867607753435,30.94170173457873,34.46656028164516,0.9404560829066853,1.3080402029197202,1.876867926957054,1.3041022880365034,15.927167321779987,0.7200012207031321,-0.739623928931934,-1.1654985427856417,-2.42054200783263,0.08954492226134647,-1.7930202753091393,-0.5379768102621441,1.588332796884771,11.53858568548683,-19.338413735975987,0.6275217325234947,2,0.8499984741210938,1.3749980926513672,1.9674997329711914,1.3299999237060547,1.4699974060058665,4,0.018348543125675798,-6.333236453470847,38.63000106811523,1.139529107006585,38.65999984741211,1.4736588499839383,38.22999954223633,0.018348543125675798
8060,2012-02-27,38.040000915527344,38.15999984741211,38.0,38.06999969482422,7472200.0,-0.0028833710603377583,-1.9090719933416562,0.07142597638510445,31.43507616374559,33.90103176999823,0.9899554115033382,1.3294738962214296,1.9714171005307008,1.4297365514415787,16.22069746668933,0.15999984741210938,-0.6709039594244004,-1.175999259948732,-2.505840728796123,0.1538422088986593,-1.8409199943724275,-0.5110785255250363,1.5940333478705142,3.0769953079196095,-29.774162680621615,0.6649207344236959,2,0.9599990844726562,1.3999996185302734,2.077500343322754,1.4400005340576172,1.5999984741210938,0,0.031545760621936036,-1.0000000000000198,38.150001525878906,-6.333236453470847,38.63000106811523,1.139529107006585,38.65999984741211,0.031545760621936036
8061,2012-02-28,38.09000015258789,38.11000061035156,37.7599983215332,37.93000030517578,7693300.0,0.0013143858006621212,2.5000095367067843,-5.33354526958291,34.37497994070708,33.815484707963,0.8314307251975563,1.2016825321020406,1.9081631665788734,1.394543025357919,16.407555542082303,0.3500022888183594,-0.6266976564731124,-1.0375000000000014,-2.4213745371079227,0.3463745371079199,-1.7294372685539585,-0.3455627314460443,1.4459920550060943,21.428677588914596,-13.851688464926191,0.6919372685539601,2,0.7899990081787109,1.1949996948242188,2.027501106262207,1.3900012969970703,1.5999984741210866,1,0.026778693979458312,-1.9090719933416562,38.040000915527344,-1.0000000000000198,38.150001525878906,-6.333236453470847,38.63000106811523,0.026778693979458312
8062,2012-02-29,38.310001373291016,38.52000045776367,38.02999877929688,38.09000015258789,4663900.0,0.00577582619642425,-1.8823291820936499,1.3750089407052428,41.147131457882296,34.42497116301535,0.42225054227085934,0.9085498032467285,1.6697756921582823,1.1923738739177026,16.536794800122482,0.49000167846678977,-0.5818582382907636,-0.7414987564086886,-2.1298747152740205,0.6468772024566434,-1.435686735841351,-0.04731077697602615,1.083911323418107,35.714462648190995,-3.6060239487927035,0.6941879794326659,2,0.5299968719482422,0.9749984741210938,1.859999656677246,1.1700000762939453,0.6899986267089844,2,0.02192639317349454,2.5000095367067843,38.09000015258789,-1.9090719933416562,38.040000915527344,-1.0000000000000198,38.150001525878906,0.02192639317349454
8063,2012-03-01,38.16999816894531,38.41999816894531,37.90999984741211,38.36000061035156,6598400.0,-0.003654481840956292,2.2903376648946643,-0.8636426688861146,38.87525089351673,33.737857789564714,0.37605442210465867,0.9516402382708549,1.7971237407941487,1.345903633515121,17.499921940015927,0.5099983215332031,-0.6107599519564388,-0.7890018463134751,-2.15196838356416,0.5739646909372098,-1.4704851149388176,-0.10751857768813267,1.093201377749736,42.70818846137003,0.5258462676665658,0.6814832686253423,3,0.3600006103515625,1.1150016784667969,2.012502670288086,1.3100032806396484,0.5400009155273438,3,0.024888677194445652,-1.8823291820936499,38.310001373291016,2.5000095367067843,38.09000015258789,-1.9090719933416562,38.040000915527344,0.024888677194445652
8064,2012-03-02,38.18999862670898,38.38999938964844,38.0,38.02999877929688,5122500.0,0.0005239837234243261,-2.5454908012692687,-0.8420936395758969,39.02436755087034,34.74057087227207,0.11934404759781359,0.8375405720271445,1.7686305766677108,1.3304223814541416,17.873435938321055,0.3899993896484375,-0.6786649660412394,-0.6820013046264748,-2.0055619523076444,0.6415593430546949,-1.343781628467056,-0.020220980785893516,0.9529448219731265,56.578828489684355,12.275936865786733,0.6617803238405844,3,0.34000015258789773,1.095001220703132,1.9650020599365305,1.2900028228759837,0.31999969482422586,4,0.03299298720972632,2.2903376648946643,38.16999816894531,-1.8823291820936499,38.310001373291016,2.5000095367067843,38.09000015258789,0.03299298720972632
8065,2012-03-05,38.599998474121094,38.88000106811523,38.04999923706055,38.06999969482422,5097800.0,0.01073579110121714,-1.9122886857356767,3.3124955296476726,41.31453086816638,36.06647664243057,-0.27926414229150254,0.34687684935542507,1.3650432806468586,0.9184301235126995,18.336030026232926,0.8300018310546804,-0.7353128788858001,-0.2095014572143583,-1.4543214092314471,1.0353184948027305,-0.8319114332228992,0.41290851879418256,0.4323093643890985,74.99982970143303,30.954155760094892,0.6224099760085442,3,-0.06999969482421875,0.5150012969970703,1.555002212524414,0.8800029754638672,-0.029998779296875,0,0.02642488337007376,-2.5454908012692687,38.18999862670898,2.2903376648946643,38.16999816894531,-1.8823291820936499,38.310001373291016,0.02642488337007376
8066,2012-03-06,38.36000061035156,38.66999816894531,38.27999877929688,38.54999923706055,3630400.0,-0.006217561483336187,-1.2285533672658018,-0.35848880059883687,32.17822202875951,35.92015479416487,-0.021105852636615907,0.5098407493155221,1.5801053824789193,1.1452798639815782,18.49893499982102,0.3899993896484304,-0.8551583820706838,-0.38399944305420064,-1.5748661887856912,0.8068673026772899,-0.9794328159199424,0.21143392981154108,0.5705224668004689,46.3917728488284,8.19830133314187,0.5954333728657437,3,0.1699981689453125,0.7249984741210938,1.7525005340576172,1.1200008392333984,0.3999977111816406,1,0.0333680594090362,-1.9122886857356767,38.599998474121094,-2.5454908012692687,38.18999862670898,2.2903376648946643,38.16999816894531,0.0333680594090362
8067,2012-03-07,38.459999084472656,38.560001373291016,38.27999877929688,38.36999893188477,4273700.0,0.002606842349583083,-1.0740897723901723,-0.47368843736820404,35.443007413073175,36.08158533903331,-0.17037464388251067,0.3547867174647905,1.4509832786768513,1.0348166615394732,18.06995293427928,0.2800025939941335,-0.7919557654352332,-0.23750095367431356,-1.394299940758998,0.9192980334103709,-0.8159004472166558,0.34089853986802865,0.420001983642571,56.700880918672745,21.54315838563722,0.5783994935423434,3,-0.1399993896484375,0.625,1.8175010681152344,1.0200023651123047,0.24000167846679688,2,0.03198126811014168,-1.2285533672658018,38.36000061035156,-1.9122886857356767,38.599998474121094,-2.5454908012692687,38.18999862670898,0.03198126811014168
8068,2012-03-08,38.47000122070313,38.68000030517578,38.45000076293945,38.63999938964844,3524900.0,0.0002600659508209535,-1.1904813805631245,-1.8888653414148966,32.71771448356668,36.27892008892086,-0.22960495721363117,0.317759000564493,1.402991466932427,1.0216465927274,17.089816280293505,0.22999954223632812,-0.7118206188624754,-0.1999988555908132,-1.3506506380915653,0.9506529269099389,-0.7753247468411857,0.37532703565955927,0.3203996276855321,53.409164799057976,23.27647848447026,0.5753258912503754,3,-0.15000152587891336,0.6149978637695241,1.8724994659423757,1.0100002288818288,0.27000045776366477,3,0.013776936898344694,-1.0740897723901723,38.459999084472656,-1.2285533672658018,38.36000061035156,-1.9122886857356767,38.599998474121094,0.013776936898344694
8069,2012-03-09,38.58000183105469,38.68000030517578,38.310001373291016,38.47000122070313,3280400.0,0.0028593867133115403,1.387108682811577,-0.6470693833587502,54.87807714673386,38.88369797591955,-0.30418369524884525,0.17747842886835485,1.2542065865980163,0.9036567034978873,15.885835626951994,0.3699989318847656,-0.6740747520748229,-0.06499824523925923,-1.1997596147241154,1.069763124245597,-0.6323789299816838,0.5023824395031653,0.12796681518553754,63.8555933449771,30.151464186945113,0.567380684742428,3,-0.26000213623046875,0.5049972534179688,1.7199993133544922,0.8999996185302734,0.5399971008300852,4,0.003369550213793149,-1.1904813805631245,38.47000122070313,-1.0740897723901723,38.459999084472656,-1.2285533672658018,38.36000061035156,0.003369550213793149
8070,2012-03-12,38.5099983215332,38.65999984741211,38.18999862670898,38.27999877929688,3607200.0,-0.0018145024934947962,-1.2926897347388344,2.090893327784784,55.78508488469238,41.262598525251256,-0.17936170547017838,0.21270733767826755,1.2892932421453551,0.9699728908462646,14.562418490941113,0.4700012207031321,-0.6398039666717636,-0.10600166320800497,-1.2223751421819102,1.0103718157659003,-0.664188402694954,0.4521850762789441,-0.75,65.30583646682443,27.49521223191016,0.5581867394869519,3,-0.11499786376953125,0.5750007629394531,1.7725028991699219,0.9700031280517578,0.6000022888183594,0,0.0,1.387108682811577,38.58000183105469,-1.1904813805631245,38.47000122070313,-1.0740897723901723,38.459999084472656,0.0
8071,2012-03-13,38.59000015258789,38.65999984741211,38.31999969482422,38.61999893188477,4762100.0,0.002077430136109726,5.181786655569427,-0.13042973479511893,48.30919209789178,42.05838304080787,-0.20224840839330227,0.07761585273445348,1.1674918934987488,0.8806439763709903,14.191816924824494,0.3400001525878906,-0.5402789996606572,0.011500167846676845,-1.0515887807388609,1.0745891164322146,-0.5200443064460885,0.5430446421394421,-0.8120018005371108,81.63268483701984,41.34636878382891,0.5315444742927679,3,-0.19499969482421875,0.28999900817871094,1.6925010681152344,0.8900012969970703,0.43000030517578125,1,-0.0005182808417877327,-1.2926897347388344,38.5099983215332,1.387108682811577,38.58000183105469,-1.1904813805631245,38.47000122070313,-0.0005182808417877327
8072,2012-03-14,38.5,38.709999084472656,38.36999893188477,38.5099983215332,3345600.0,-0.002332214362063323,-1.51851537885539,0.33329094608333915,46.948344195326186,42.95539340767558,-0.09215359690757907,0.06875479029617537,1.2218443836294668,0.9653294963963788,14.516675194295203,0.3400001525878835,-0.43280047927024157,-0.013500022888180752,-0.9076744975903139,0.8806744518139524,-0.4605872602392509,0.4335872144628894,-0.7043616180419932,59.61559622932234,17.538716476343758,0.44708723735106715,3,-0.05999946594238281,0.37999916076660156,1.782501220703125,0.9800014495849609,0.43999862670897727,2,0.0067532031567065776,5.181786655569427,38.59000015258789,-1.2926897347388344,38.5099983215332,1.387108682811577,38.58000183105469,0.0067532031567065776
8073,2012-03-15,38.68999862670898,38.709999084472656,38.27999877929688,38.400001525878906,3577900.0,0.0049350292651682,1.606078120845669,-29.00457840518815,64.6737722013404,45.80532725772781,-0.2242113089975888,-0.20416993721659793,1.0012171085256583,0.7723445158053579,15.156144878129869,0.43000030517577414,-0.3382591899297509,0.22249870300291974,-0.5151177990658411,0.9601152050716806,-0.14630954803146068,0.5913069540373002,-0.8577858166503844,96.15376150826998,48.13970468653818,0.3688082510343802,3,-0.22499847412108664,0.1900005340576243,1.4225025177002024,0.7900028228759837,-0.07999801635741477,3,0.0002585199427629359,-1.51851537885539,38.5,5.181786655569427,38.59000015258789,-1.2926897347388344,38.5099983215332,0.0002585199427629359
8074,2012-03-16,38.83000183105469,39.33000183105469,38.650001525878906,38.7400016784668,5342700.0,0.0036185890233932927,-4.03703075771062,0.3103484563475958,71.12290192814538,49.11736848661437,-0.29489413195825165,-0.4416366499875508,0.8238434536975348,0.6234325171899897,15.737836441964792,0.6800003051757812,-0.2881621021859502,0.4100017547607422,-0.03674099976132794,0.8567445092828123,0.18663037749971068,0.6333731320217737,-0.9626775700195296,56.14047415884515,2.341297286009379,0.223371377261035,3,-0.07000160217285156,0.04999732971191406,1.047499656677246,0.6499996185302734,-0.19000244140625,4,-0.0023177993392704543,1.606078120845669,38.68999862670898,-1.51851537885539,38.5,5.181786655569427,38.59000015258789,-0.0023177993392704543
8075,2012-03-19,38.72000122070313,38.95000076293945,38.58000183105469,38.849998474121094,3252800.0,-0.002832876774772175,1.2424053266749897,-1.444411477980678,66.32117183624203,52.91102957633465,-0.18559868544872415,-0.3180122876245761,0.8886220634932229,0.7348116128507556,14.286938876566403,0.3699989318847656,-0.21311177022888472,0.2810010910034251,-0.1833901527772568,0.7453923347841069,0.04880546911308414,0.513196712893766,-0.7649163054668051,41.90487262581227,-15.328467476097138,0.2321956218903395,3,0.03999900817870383,0.15999794006346946,1.052499771118157,0.8249988555908132,0.07999801635741477,0,0.010330519074667865,-4.03703075771062,38.83000183105469,1.606078120845669,38.68999862670898,-1.51851537885539,38.5,0.010330519074667865
8076,2012-03-20,38.7599983215332,38.84000015258789,38.5099983215332,38.52000045776367,4084700.0,0.0010329829434170268,-1.5384547668652249,-1.8461764188040213,62.85699961199259,55.95702870954791,-0.18203176244612962,-0.33335883011770306,0.8238900501305935,0.7009103553262435,12.60714449545215,0.3300018310546875,-0.13331824719342933,0.2944982528686495,-0.1800530560922482,0.7690495618295472,0.05722259838820065,0.5317739073490984,-0.7224183913477731,45.714109252611784,-13.65293384569366,0.23727565448044757,3,1.9073486328125e-06,0.12000083923339844,0.9675025939941406,0.9350032806396484,0.14000320434570312,1,0.009029987202654688,1.2424053266749897,38.72000122070313,-4.03703075771062,38.83000183105469,1.606078120845669,38.68999862670898,0.009029987202654688
8077,2012-03-21,38.58000183105469,38.68999862670898,38.22999954223633,38.66999816894531,5158500.0,-0.004643872504465962,6.077058512824187,-0.37498807896493624,61.45261040239717,59.14979492275131,0.018748895399696153,-0.16829126363374058,0.978806717455825,0.8833034575484362,11.280878610832081,0.529998779296875,-0.09478776370758624,0.11850166320800781,-0.3504625916299986,0.5874659180460142,-0.11598046421099895,0.35298379062701457,-0.4648765868171054,31.8183236867932,-28.43089567919222,0.2344821274190047,3,0.17999839782714844,0.29999732971191406,1.1474990844726562,1.1999988555908203,0.34999847412109375,2,0.011404836853968536,-1.5384547668652249,38.7599983215332,1.2424053266749897,38.72000122070313,-4.03703075771062,38.83000183105469,0.011404836853968536
8078,2012-03-22,38.61000061035156,38.68000030517578,38.400001525878906,38.63999938964844,3803400.0,0.0007775732989396822,4.090858648911083,0.3333333333333333,61.66672671285303,59.90408931898676,0.0119546143306124,-0.21066622056182638,0.9129210388262337,0.8511099298743972,11.041242345547634,0.279998779296875,0.00925560690041749,0.14950046539306783,-0.31803401306920165,0.6170349438553373,-0.08426677383806691,0.38326770462420257,-0.42198277090495395,34.545479766541014,-25.08704547354189,0.2337672392311364,3,0.14999961853027344,0.26999855041503906,1.1175003051757812,1.1800003051757812,0.279998779296875,3,0.008546957035502789,6.077058512824187,38.58000183105469,-1.5384547668652249,38.7599983215332,1.2424053266749897,38.72000122070313,0.008546957035502789
8079,2012-03-23,38.849998474121094,38.91999816894531,38.54999923706055,38.61000061035156,3781800.0,0.006215950789319136,-1.0555461365659307,-8.000254323499492,57.6687245783934,60.11338261828688,-0.2075418115678218,-0.4169083087069083,0.6361838669057533,0.6128453534376348,10.05444514283209,0.3699989318847656,0.0990794279752123,0.3544984817504897,-0.11991974151936091,0.8289167050203403,0.1172893701155644,0.591707593385415,-0.6199989318847656,86.11081676768532,27.248062401754552,0.237209111634925,3,-0.06999778747558594,-0.010000228881835938,0.87750244140625,0.94000244140625,0.0800018310546875,4,-0.0061775514336094295,4.090858648911083,38.61000061035156,6.077058512824187,38.58000183105469,-1.5384547668652249,38.7599983215332,-0.0061775514336094295
8080,2012-03-26,39.2400016784668,39.349998474121094,38.97000122070313,39.0,5130400.0,0.010038692912832214,-1.5333214653561755,1.0000158947134183,74.71909510369338,63.04781628559817,-0.5398782390739214,-0.7508999915588674,0.20612335877630983,0.23644120848666716,9.298897735390591,0.5,0.21360538079376568,0.6845016479492188,0.1525937908215198,1.2164095050769177,0.41854771938537283,0.9504555765130647,-0.9440019989013706,90.17884816468609,28.510127680768434,0.26595392856384803,3,-0.45000267028808594,-0.6850032806396484,0.38499927520751953,0.5499992370605469,-0.5500030517578196,0,-0.015290577552335205,-1.0555461365659307,38.849998474121094,4.090858648911083,38.61000061035156,6.077058512824187,38.58000183105469,-0.015290577552335205
8081,2012-03-27,39.11000061035156,39.36999893188477,39.08000183105469,39.2400016784668,3034200.0,-0.0033129730518480782,-2.052623125263592,-0.5416673289358659,67.95579178978352,65.38197712942676,-0.36694637320647416,-0.5697777696516653,0.29373060450915034,0.3829361777646625,8.224554667412857,0.28999710083008523,0.22555626203023849,0.5035005569458022,-0.03602341652168661,1.043024530413291,0.23373857021205424,0.7732625436795502,-0.7296810272216803,77.19311747935329,14.280660360338146,0.26976198673374563,3,-0.3100013732910156,-0.5450019836425781,0.21000003814697266,0.47500038146972656,-0.6399993896484304,1,-0.007926396534214453,-1.5333214653561755,39.2400016784668,-1.0555461365659307,38.849998474121094,4.090858648911083,38.61000061035156,-0.007926396534214453
8082,2012-03-28,39.150001525878906,39.16999816894531,38.97999954223633,39.04999923706055,2546100.0,0.0010227797213777645,1.714351889697267,-0.7692420552246252,68.47822932086098,65.80469458715126,-0.34089721158080266,-0.5729992990752635,0.20673564777493425,0.35535843396358757,7.7544206810292975,0.18999862670898438,0.24395030426759234,0.5015014648437486,-0.07063422585201096,1.0736371555395081,0.2154336194958688,0.7875693101916283,-0.670714007873535,77.31979439906502,12.659740090422815,0.2860678453478811,3,-0.3500022888183594,-0.5850028991699219,0.1249990463256836,0.3899993896484375,-0.8300018310546875,2,-0.006385695791984669,-2.052623125263592,39.11000061035156,-1.5333214653561755,39.2400016784668,-1.0555461365659307,38.849998474121094,-0.006385695791984669
8083,2012-03-29,39.11999893188477,39.20000076293945,38.900001525878906,39.02000045776367,3957000.0,-0.0007663497528678231,1.3076674785058247,0.9999618539005097,65.34077485776251,65.16223602377539,-0.27209866116616865,-0.49347664088150367,0.17940007391597845,0.39182803058406535,7.03761995382057,0.2999992370605469,0.2806554404914152,0.4239988327026438,-0.13852994694892118,0.9865276123542088,0.14273444287686488,0.7052632225284228,-0.5516402724914613,69.51218377543546,4.554137657271525,0.28126438982578117,3,-0.31999969482422586,-0.5550003051757884,0.1550016403198171,0.420001983642571,-0.5900001525878906,3,-0.004856815743778942,1.714351889697267,39.150001525878906,-2.052623125263592,39.11000061035156,-1.5333214653561755,39.2400016784668,-0.004856815743778942
8084,2012-03-30,39.45000076293945,39.59000015258789,39.209999084472656,39.310001373291016,5927200.0,0.008435629858509763,-1.2352743184113093,1.4000152590217971,73.26733795124784,65.93403225877604,-0.564240809611519,-0.7633812375335083,-0.20206372077538504,0.07490828874024658,6.539943616830646,0.4700012207031179,0.3405954570591163,0.6910005569458022,0.08642454642992448,1.29557656746168,0.3887125516878598,0.9932885622037446,-0.8014780762969949,79.71019300195158,14.18492674201353,0.3022880052579405,3,-0.5400009155273438,-0.7750015258789062,-0.17750072479248047,0.09000015258789062,-0.6300010681152344,4,-0.01419521831333137,1.3076674785058247,39.11999893188477,1.714351889697267,39.150001525878906,-2.052623125263592,39.11000061035156,-0.01419521831333137
8085,2012-04-02,39.61999893188477,39.709999084472656,38.93000030517578,39.15999984741211,5437900.0,0.004309205720092635,1.4374985098824595,3.2857220708447374,74.40754695149772,67.21742640760993,-0.6628549395930037,-0.8991450862757588,-0.4135827924586195,-0.0919038195822921,6.657967591961282,0.779998779296875,0.35383010075435095,0.8099987030029396,0.09915044280293728,1.520846963202942,0.4545745729029349,1.1654228331029444,-0.8584989493288617,88.8888365609232,24.35175923094107,0.355424130100002,4,-0.6499996185302805,-0.885000228881843,-0.357499122619636,-0.08999824523926492,-0.7099990844726634,0,-0.017415412552010623,-1.2352743184113093,39.45000076293945,1.3076674785058247,39.11999893188477,1.714351889697267,39.150001525878906,-0.017415412552010623
8086,2012-04-03,39.63999938964844,39.900001525878906,39.40999984741211,39.83000183105469,5848900.0,0.0005048071252613529,1.9696906644472187,-0.41304960774882016,77.94114897134155,69.04948624860377,-0.608936031254828,-0.8625582564476346,-0.474438393581778,-0.11080496059584277,6.904774226859748,0.4900016784667969,0.34444259288751056,0.7659992218017564,-0.0024139126013764667,1.5344123562048892,0.38179265460018996,1.1502057890033228,-0.7457095328241792,73.99978637695312,8.474996285059134,0.3842065672015681,4,-0.48999786376953125,-0.8099994659423828,-0.4199991226196289,-0.10999870300292969,-0.3899993896484375,1,-0.023965710836704623,1.4374985098824595,39.61999893188477,-1.2352743184113093,39.45000076293945,1.3076674785058247,39.11999893188477,-0.023965710836704623
8087,2012-04-04,39.68999862670898,39.79999923706055,39.4900016784668,39.52000045776367,5591700.0,0.0012613329422401787,-1.6956810190406688,-0.8947157083199112,76.3157683396447,70.67715754046951,-0.5419117462909,-0.8597648644350784,-0.5484679412440983,-0.14854531129713422,7.164918598988029,0.30999755859375,0.35748997438904695,0.7544984817504812,-0.06929130792459404,1.5782882714255564,0.34260358691294357,1.1663933765880188,-0.759998321533196,78.9997100830071,16.632598068687187,0.4118948948375376,4,-0.4649982452392507,-0.7849979400634695,-0.6074991226196218,-0.2799987792968679,-0.4199981689453054,2,-0.030738156921599424,1.9696906644472187,39.63999938964844,1.4374985098824595,39.61999893188477,-1.2352743184113093,39.45000076293945,-0.030738156921599424
8088,2012-04-05,39.0,39.36999893188477,38.86999893188477,39.36000061035156,6015400.0,-0.017384697671535054,1.6315979681569879,-2.1176734583970007,53.46935470812086,70.21056088821699,0.2338141315093054,-0.13494278561438477,0.09222334385883357,0.5443955150512778,7.406444156208589,0.8199996948242045,0.3652455899358671,0.037999916076657314,-0.7563110042198744,0.832310836373189,-0.359155544071605,0.4351553762249196,0.9000015258789062,12.621431137479998,-48.44582983317781,0.3971554601482648,4,0.38500022888183594,-0.09499931335449219,0.062499046325683594,0.4099998474121094,0.15999984741210938,3,-0.017435905260917428,-1.6956810190406688,39.68999862670898,1.9696906644472187,39.63999938964844,1.4374985098824595,39.61999893188477,-0.017435905260917428
8089,2012-04-09,38.709999084472656,38.91999816894531,38.599998474121094,38.7400016784668,2886900.0,-0.007435920910957572,-1.5599584967270397,0.08334039757555207,49.809845120228225,67.44286644560977,0.5608467294505317,0.17422938147674216,0.3359451783291121,0.8292952749806659,7.591513273310683,0.40000152587890625,0.38487623316601116,-0.2585008621215792,-1.0416999166369862,0.5246981923938279,-0.6501003893792827,0.13309866513612434,1.1694023895263683,8.46156554808268,-52.75639230338992,0.39159952725770236,4,0.5400009155273438,0.24000167846679688,0.19750022888183594,0.7000007629394531,0.8700027465820312,0,-0.004649969243940788,1.6315979681569879,39.0,-1.6956810190406688,39.68999862670898,1.9696906644472187,39.63999938964844,-0.004649969243940788
8090,2012-04-10,38.5099983215332,38.709999084472656,38.5,38.61999893188477,3235600.0,-0.005166643442770735,-2.230823405129409,3.6663699936429577,45.5197147318364,64.94996899472676,0.7223718705091429,0.39445400643575823,0.49799433074596067,1.0274509427643466,7.642573290368151,0.20999908447265625,0.4000389772911106,-0.4585016250610323,-1.2417006795764394,0.32469742945437474,-0.8501011523187358,-0.06690209780332879,1.318227032470702,0.7141650454220958,-59.88456375050886,0.39159952725770236,4,0.69000244140625,0.46500205993652344,0.39750099182128906,0.9000015258789062,1.1300010681152344,1,0.008049893191443669,-1.5599584967270397,38.709999084472656,1.6315979681569879,39.0,-1.6956810190406688,39.68999862670898,0.008049893191443669
8091,2012-04-11,38.56999969482422,38.83000183105469,38.5,38.709999084472656,2759500.0,0.0015580726020822944,-1.35716621253406,1.2727146622276886,49.81269448484554,62.87602067961393,0.6456085882591935,0.35086653171032367,0.4054364756941524,0.9608251648873178,7.603650149943694,0.3300018310546875,0.4113116693830321,-0.3975002288818388,-1.1827824725976726,0.387782014833995,-0.7901413507397592,-0.004859107023918341,1.1785321379394489,5.3845950696476095,-56.42343605973086,0.39264112185791805,4,0.6300010681152344,0.47500038146972656,0.2524995803833008,0.8400001525878906,0.6199989318847585,2,0.008815145327406348,-2.230823405129409,38.5099983215332,-1.5599584967270397,38.709999084472656,1.6315979681569879,39.0,0.008815145327406348
8092,2012-04-12,38.7599983215332,38.7599983215332,38.40999984741211,38.560001373291016,3032700.0,0.004926072808200788,2.5000381475547417,-1.4285558583106268,52.6501309530389,61.46594913464464,0.44082793283046584,0.1911451582563899,0.18538502201901963,0.7762570247649094,7.7291735895157965,0.34999847412109375,0.3578885550527886,-0.22050151824951314,-0.9814282027021264,0.5404251662031001,-0.6009648604758198,0.15996182397679348,0.9136216012646443,36.458209156871355,-27.608721179432358,0.38046334222630535,4,0.3950023651123047,0.2850017547607422,0.0475006103515625,0.6500015258789062,0.19000244140625,3,0.012641942716353993,-1.35716621253406,38.56999969482422,-2.230823405129409,38.5099983215332,-1.5599584967270397,38.709999084472656,0.012641942716353993
8093,2012-04-13,38.70000076293945,38.95000076293945,38.68999862670898,38.72999954223633,3267400.0,-0.0015479246953532533,-9.399450717116645,-0.14999618524452582,47.169860209620765,58.566229385574964,0.4861023144580585,0.2655451083339102,0.20788779184754702,0.8460218061891709,7.5401626675226705,0.26000213623047586,0.3242062520686346,-0.28099918365478516,-1.04113470009883,0.4791363327892597,-0.661066941876804,0.09906857456723372,0.8725295538275333,53.703782195283914,-7.261839868822356,0.3800677582220221,4,0.4549999237060547,0.3449993133544922,0.002498626708984375,0.7099990844726562,-0.15000152587890625,4,0.01472867399449962,2.5000381475547417,38.7599983215332,-1.35716621253406,38.56999969482422,-2.230823405129409,38.5099983215332,0.01472867399449962
8094,2012-04-16,38.7400016784668,38.84000015258789,38.5,38.72999954223633,3471400.0,0.0010336153679264548,2.23811080835604,-0.3334181078331638,39.13044920488533,54.64655185817358,0.3741416693276918,0.23026152165421365,0.13298525818578355,0.8172375711777704,7.734474650958891,0.3400001525878906,0.28432548217517706,-0.23649826049804545,-1.001447966299743,0.5284514453036522,-0.6189731133988943,0.14597659240280336,0.7395262007517971,61.111346585851734,3.68233335728835,0.38247485290084815,4,0.41499900817871094,0.30499839782714844,-0.037502288818359375,0.6699981689453125,-0.15999984741210938,0,0.01084145975085904,-9.399450717116645,38.70000076293945,2.5000381475547417,38.7599983215332,-1.35716621253406,38.56999969482422,0.01084145975085904
8095,2012-04-17,39.11999893188477,39.16999816894531,38.61999893188477,38.81999969482422,3567500.0,0.009808911640527773,1.750011920997132,29.9935163996956,50.19604557891428,51.56376259234833,-0.09413901628908405,-0.12462184044638747,-0.27563851512412896,0.4536546293653103,7.830220026092036,0.5499992370605398,0.2628400473737571,0.12349910736084979,-0.6340945497265622,0.8810927644482618,-0.2552977211828562,0.5022959359045558,0.2739667047893022,93.42113848887554,36.9020804524476,0.3787968285437065,4,-0.014999389648444605,-0.07499885559082742,-0.41749954223633523,0.29000091552733664,-0.5299987792968821,1,0.011758765637260415,2.23811080835604,38.7400016784668,-9.399450717116645,38.70000076293945,2.5000381475547417,38.7599983215332,0.011758765637260415
8096,2012-04-18,39.11000061035156,39.209999084472656,38.97000122070313,38.97000122070313,3349500.0,-0.0002555808232668211,-2.4285558583108733,0.46666581895397263,49.2063299838632,48.55160277503927,-0.18687962376532852,-0.0917624882619208,-0.2891702760439614,0.4785790126672964,8.047129171666208,0.23999786376952414,0.18860365730889583,0.09600067138671875,-0.6547292325752991,0.8467305753487366,-0.27936428059428664,0.47136562336772414,0.20524776318155347,87.50017881410486,32.22378566570217,0.3753649519810083,4,-0.220001220703125,-0.04500007629394531,-0.37000083923339844,0.2999992370605469,-0.13000106811523438,2,0.013551489926507232,1.750011920997132,39.11999893188477,2.23811080835604,38.7400016784668,-9.399450717116645,38.70000076293945,0.013551489926507232
8097,2012-04-19,39.02000045776367,39.13999938964844,38.86999893188477,39.06999969482422,3417000.0,-0.002301205604278822,1.8421306242093736,-0.3571389645776748,48.062040719766834,47.950790109666606,-0.22564202343569661,0.0346688964738604,-0.2152045763182855,0.5912766928122437,8.204830853600706,0.27000045776366477,0.08720770116952536,-0.015999412536622515,-0.73843386490028,0.7064350398270349,-0.37721663871845124,0.3452178136452062,0.222828033679761,73.23959553411203,18.94750642547018,0.3612172261818298,4,-0.21000099182128906,0.04500007629394531,-0.38250064849853516,0.3899993896484375,0.060001373291015625,3,0.004356693156098546,-2.4285558583108733,39.11000061035156,1.750011920997132,39.11999893188477,2.23811080835604,38.7400016784668,0.004356693156098546
8098,2012-04-20,38.93999862670898,39.16999816894531,38.93999862670898,39.099998474121094,3305700.0,-0.002050277552951063,-1.8749970197647525,3.2000457770658324,39.05572091408876,46.755887420095554,-0.17326736747779847,0.14826245018205242,-0.14056942570258713,0.6894301369976645,8.347175337863321,0.22999954223633523,-0.03322988258088344,-0.11250114440918679,-0.8085615985401375,0.583559309721764,-0.4605313714746586,0.23552908265628503,0.270000457763679,61.971717475633255,10.444792648036895,0.3480302270654746,4,-0.12999916076659446,0.12500190734863992,-0.2799987792968679,0.4700012207031321,0.13000106811524148,4,0.0002568602101493678,1.8421306242093736,39.02000045776367,-2.4285558583108733,39.11000061035156,1.750011920997132,39.11999893188477,0.0002568602101493678
8099,2012-04-23,38.61000061035156,38.77999877929688,38.540000915527344,38.599998474121094,4308000.0,-0.00847452562905504,-2.69235283760795,-0.06251341105786147,29.718860735640646,45.0002369760738,0.15763069821694842,0.48418284197582295,0.17818233557116514,1.0315339854167007,8.981692756451293,0.3999977111816335,-0.16734180104639051,-0.43049926757812784,-1.1491668246200106,0.28816828946375495,-0.7898330460990692,-0.07116548905718645,0.55999755859375,10.447744198228154,-34.851438938611224,0.359333778520941,4,0.1999988555908203,0.4549999237060547,0.062499046325683594,0.7999992370605469,-0.09000015258789062,0,-0.001554037097708072,-1.8749970197647525,38.93999862670898,1.8421306242093736,39.02000045776367,-2.4285558583108733,39.11000061035156,-0.001554037097708072
8100,2012-04-24,38.63999938964844,39.0099983215332,38.59000015258789,38.63999938964844,3833100.0,0.0007769691484758035,-7.4000915541313805,0.0,29.999938964657474,42.79881969605291,0.16540606554351456,0.42891956429267,0.13673169110890626,1.0049967552055818,8.648083447046373,0.4199981689453125,-0.20523089762694724,-0.3705003738403292,-1.1040417562632783,0.3630410085826199,-0.7372710650518073,-0.0037296826288510943,0.529998779296875,14.925186180509689,-25.638814640865228,0.36677069121147615,4,0.1700000762939453,0.4250011444091797,0.18000030517578125,0.7700004577636719,-0.3600006103515554,1,-0.001552731872191071,-2.69235283760795,38.61000061035156,-1.8749970197647525,38.93999862670898,1.8421306242093736,39.02000045776367,-0.001552731872191071
8101,2012-04-25,38.79999923706055,38.97000122070313,38.63999938964844,38.810001373291016,2590700.0,0.004140782865927672,-1.000000000000043,-100.0,32.95015741149457,40.60993374699243,0.046335304784129505,0.2577177191299569,-0.041156402189244545,0.8352132378991115,8.260696452857522,0.3300018310546946,-0.20790946156161283,-0.19500045776366903,-0.9327779265998686,0.5427770110725305,-0.5638891921817688,0.17388827665443074,0.30919906616210824,41.26975476839237,5.3376203366798975,0.368888734418098,4,0.05500030517578125,0.2650012969970703,0.020000457763671875,0.6100006103515625,-0.8999977111816406,2,-0.005412347644380144,-7.4000915541313805,38.63999938964844,-2.69235283760795,38.61000061035156,-1.8749970197647525,38.93999862670898,-0.005412347644380144
8102,2012-04-26,38.900001525878906,39.02000045776367,38.65999984741211,38.79999923706055,2495600.0,0.0025773786284728484,1.117649698751248,-9.99809305873379,47.5247861310974,40.649369960489835,-0.03544663561425665,0.14548482668627116,-0.1730831326307225,0.7267078071223878,8.043525010097088,0.3600006103515625,-0.17643163661384165,-0.08249816894531392,-0.817684955623406,0.6526886177327782,-0.45009156228435643,0.2850952243937286,0.1532609008789052,57.143203148652745,17.508019728946053,0.36759339333904517,4,-0.045001983642578125,0.16499900817871094,-0.0800018310546875,0.5099983215332031,-1.0600013732910156,3,0.002056504195872666,-1.000000000000043,38.79999923706055,-7.4000915541313805,38.63999938964844,-2.69235283760795,38.61000061035156,0.002056504195872666
8103,2012-04-27,38.93000030517578,39.09000015258789,38.83000183105469,39.02000045776367,2261900.0,0.000771176815428154,1.260859469590168,-0.8999809269502194,56.250054186209766,42.5515482917481,-0.032842746192400796,0.1059543273900232,-0.22919081720685597,0.6873360117876643,7.942324875875813,0.2599983215332031,-0.16049134017528388,-0.04299945831299112,-0.7756109839371419,0.6896120673111596,-0.4093052211250665,0.32330630449908426,-0.5200004577636719,70.90907829850394,26.201641249452692,0.3663057628120762,4,-0.05500030517578125,0.220001220703125,-0.1100006103515625,0.4799995422363281,-1.1300010681152344,4,0.0038531087773703288,1.117649698751248,38.900001525878906,-1.000000000000043,38.79999923706055,-7.4000915541313805,38.63999938964844,0.0038531087773703288
8104,2012-04-30,38.88999938964844,38.97999954223633,38.81999969482422,38.95000076293945,2174000.0,-0.0010275087391157234,1.6666878596178911,0.6666807951511041,61.87507301593346,43.84921800697246,0.034277576572542046,0.10735435074387567,-0.22178231771741252,0.7136443640141295,7.105295671432582,0.15999984741210938,-0.16806914938383244,-0.05500030517578125,-0.75283113329413,0.6428305229425675,-0.40391571923495917,0.29391510888339667,-0.46639953613281193,59.999847412109375,9.325721967959296,0.3489154140591756,4,-0.0149993896484375,0.2650012969970703,-0.06999969482421875,0.5200004577636719,-0.9599990844726562,0,0.004628447107245082,1.260859469590168,38.93000030517578,1.117649698751248,38.900001525878906,-1.000000000000043,38.79999923706055,0.004628447107245082
8105,2012-05-01,38.93000030517578,39.150001525878906,38.75,39.060001373291016,2665900.0,0.0010285655992576803,1.5806435734941242,2.1666348782503655,61.392466186688964,45.20323314061976,-0.039681909806851934,0.013713086135595631,-0.2481602580535167,0.6562123364575854,6.901423041771778,0.40000152587890625,-0.1503520766192139,0.019500541687008877,-0.6018551007946513,0.6408561841686691,-0.2911772795538212,0.330178362927839,-0.4930724456787132,56.86268643319819,0.4407486022560505,0.31067782124083065,5,-0.07500076293945312,0.22500038146972656,-0.12000083923339844,0.4799995422363281,-0.9099998474121094,1,-0.010531719604368939,1.6666878596178911,38.88999938964844,1.260859469590168,38.93000030517578,1.117649698751248,38.900001525878906,-0.010531719604368939
8106,2012-05-02,38.68999862670898,38.93999862670898,38.58000183105469,38.88999938964844,2853200.0,-0.006164954446067572,1.3999847411721986,1.5384547668652795,47.852766479285734,45.17998044723298,0.15028077070393664,0.1885615448799456,0.006502622366760136,0.875453944646047,6.308683185746658,0.35999679565428977,-0.11775142312758646,-0.17300109863281676,-0.6971986182323064,0.3511964209666729,-0.43509985843256516,0.08909766116693163,-0.22454782055663713,19.297693780031146,-38.011640631767406,0.262098759799746,5,0.16500091552735086,0.46500205993653054,-0.017499923706047582,0.7200012207031321,-0.48999786376952414,2,-0.010597049934477298,1.5806435734941242,38.93000030517578,1.6666878596178911,38.88999938964844,1.260859469590168,38.93000030517578,-0.010597049934477298
8107,2012-05-03,38.47000122070313,38.72999954223633,38.45000076293945,38.599998474121094,3564300.0,-0.0056861569866785144,-2.2941387667175297,0.6499837875984079,43.57542137555245,45.68216938739561,0.31743823852142583,0.32935994130223634,0.22504480756063572,1.0783107285746851,5.794624716545585,0.279998779296875,-0.1514900503855543,-0.33199863433836896,-0.7162464699684108,0.052249201291672875,-0.5241225521533863,-0.1398747165233516,0.6800003051757741,2.8572051378476755,-52.640005972660155,0.19212391781502045,5,0.3299999237060476,0.6849994659423757,0.21249771118163352,0.9399986267089773,-0.5600013732910227,3,-0.014816731914151116,1.3999847411721986,38.68999862670898,1.5806435734941242,38.93000030517578,1.6666878596178911,38.88999938964844,-0.014816731914151116
8108,2012-05-04,38.31999969482422,38.66999816894531,38.29999923706055,38.5,3889000.0,-0.003899181729117962,-2.3636079900124844,1.3846469863255644,38.94730290539748,46.707551850701925,0.41375487846145376,0.44881655442572566,0.3727851765706589,1.207251335107415,6.100898686564649,0.3699989318847656,-0.1893187479070093,-0.44800014495849894,-0.8762943066423219,-0.019705983274675987,-0.6621472258004104,-0.23385306411658746,0.8160018157959001,2.3529886950628973,-50.268074606218434,0.21414708084191225,5,0.4050006866455078,0.7800006866455078,0.3624992370605469,1.0900001525878906,-0.3800010681152415,4,-0.012526084187343023,-2.2941387667175297,38.47000122070313,1.3999847411721986,38.68999862670898,1.5806435734941242,38.93000030517578,-0.012526084187343023
8109,2012-05-07,38.52999877929688,38.63999938964844,38.20000076293945,38.29999923706055,3366800.0,0.005480143166624929,-1.0465219435597626,-1.2777730682830049,32.94796795653464,47.035110627577154,0.21368541806004515,0.23678074360000068,0.1783927101519609,0.9824677785125502,6.0130707442368525,0.4399986267089844,-0.2156408042759992,-0.22900104522704368,-0.669809127135899,0.21180703668181167,-0.44940508618147135,-0.008597004272616005,0.5725626403808519,34.73660540401702,-12.197927181286886,0.2204040409544293,5,0.14500236511229758,0.5200023651122976,0.15250015258788352,0.8800010681152273,-0.5,0,-0.018946264348925546,-2.3636079900124844,38.31999969482422,-2.2941387667175297,38.47000122070313,1.3999847411721986,38.68999862670898,-0.018946264348925546
8110,2012-05-08,38.81999969482422,38.88000106811523,38.38000106811523,38.43999862670898,4110700.0,0.007526626647160972,-1.0000152589054219,1.6521818453219907,42.78605454441935,48.12798808679102,-0.05374966600884079,-0.03036150274098759,-0.08876378569237175,0.6840087695930919,5.508833311821412,0.5,-0.20570001614686362,0.04549980163574219,-0.3799770397711981,0.4709766430426825,-0.16723861906773152,0.2582382223392159,0.22840808544921742,83.78388131102325,40.24645362574388,0.21273842070347015,5,-0.14499855041503906,0.23000144958496094,-0.027500152587890625,0.5849990844726562,-0.7299995422363281,1,-0.022926311093379503,-1.0465219435597626,38.52999877929688,-2.3636079900124844,38.31999969482422,-2.2941387667175297,38.47000122070313,-0.022926311093379503
8111,2012-05-09,38.90999984741211,39.150001525878906,38.650001525878906,38.66999816894531,4647800.0,0.002318396530020861,-2.571492799629423,0.6315815891180929,47.263669317340714,48.098975107484726,-0.14137209281209095,-0.09864104769700077,-0.15601457797364304,0.5869460527260415,5.202787594910551,0.5,-0.13630618389466775,0.11849994659424112,-0.2996803163497006,0.5366802095381829,-0.09059018487773329,0.32759007806621554,-0.7099990844726562,74.73668571336789,33.51237039910477,0.20909013147197167,5,-0.2349987030029297,0.1400012969970703,-0.05750083923339844,0.4949989318847656,-0.4500007629394531,2,-0.022873281756325414,-1.0000152589054219,38.81999969482422,-1.0465219435597626,38.52999877929688,-2.3636079900124844,38.31999969482422,-0.022873281756325414
8112,2012-05-10,39.25,39.36999893188477,38.900001525878906,39.0,3360800.0,0.008738117551303493,-1.0888915262283725,1.0416593817054756,56.8282227043343,48.16321605394301,-0.4766262281304847,-0.4216684432100237,-0.47593787824278166,0.23811628271524654,4.889080469842627,0.4699974060058665,-0.05695189966989744,0.43400001525878906,-0.031183567677302904,0.899183598194881,0.20140822379074308,0.666591806726835,-1.030999221801757,89.74366498428418,49.03106068335477,0.23259179146804737,5,-0.4650001525878906,-0.25,-0.25999927520751953,0.06999969482421875,-0.5999984741210938,3,-0.026751572918740085,-2.571492799629423,38.90999984741211,-1.0000152589054219,38.81999969482422,-1.0465219435597626,38.52999877929688,-0.026751572918740085
8113,2012-05-11,39.27000045776367,39.52999877929688,39.099998474121094,39.25,2593500.0,0.0005095658028961836,-1.6874724331541684,0.0800018310546875,66.83670589700722,48.71450859628454,-0.49542496800232527,-0.4182187320125905,-0.47070172316282566,0.21314495077873374,5.109419207035735,0.43000030517578836,0.008555284256758,0.4255004882812514,-0.07802299471246243,0.9290239712749653,0.1737387467843945,0.6772622297781083,-1.004959753417971,80.45122486383188,34.42690105505012,0.2517617414968577,5,-0.4050006866455078,-0.4050006866455078,-0.2049999237060547,0.0149993896484375,-0.470001220703125,4,-0.03463204977077328,-1.0888915262283725,39.25,-2.571492799629423,38.90999984741211,-1.0000152589054219,38.81999969482422,-0.03463204977077328
8114,2012-05-14,39.15999984741211,39.27999877929688,39.0099983215332,39.11000061035156,3159800.0,-0.002801135957965495,-1.1599707035720848,2.499904634751097,62.74507970641859,48.8647989873656,-0.38341753275526713,-0.29000847830498344,-0.3368671655623885,0.31956031986683797,4.8843931228759905,0.270000457763679,0.01719362854639428,0.2944999694824233,-0.22543846254112054,0.8144384015059671,0.03453075347065493,0.5544691854941917,-0.8190616585693391,67.82611580117073,17.1298532303654,0.2599692160117708,5,-0.2950000762939453,-0.2950000762939453,-0.0149993896484375,0.125,-0.43999862670897727,0,-0.031154270312995336,-1.6874724331541684,39.27000045776367,-1.0888915262283725,39.25,-2.571492799629423,38.90999984741211,-0.031154270312995336
8115,2012-05-15,39.58000183105469,39.63999938964844,39.08000183105469,39.11999893188477,6467700.0,0.01072528052296029,-1.074076167197666,9.200198367284514,66.95652750803157,50.9874391016707,-0.7839624862219239,-0.7101931846121801,-0.7408808805809457,-0.09651152935279583,5.62931786178116,0.55999755859375,0.014657570389708496,0.6915018081665067,0.08987961313308546,1.293124003199928,0.39069071064979966,0.9923129056832138,-1.1677200067846698,93.93962746896217,40.31389265501525,0.3008110975167095,5,-0.6600017547607422,-0.6600017547607422,-0.48000144958496094,-0.2950019836425781,-1.220001220703125,1,-0.03916126781332452,-1.1599707035720848,39.15999984741211,-1.6874724331541684,39.27000045776367,-1.0888915262283725,39.25,-0.03916126781332452
8116,2012-05-16,39.63999938964844,39.72000122070313,39.38000106811523,39.54999923706055,5436200.0,0.0015158553769110128,1.7199597174114976,0.19565127252523376,66.37161867917075,53.52034991318385,-0.7767102597997706,-0.7678149774529146,-0.7761263180176172,-0.16640092376377424,6.551999933250588,0.34000015258790484,0.007792418430355497,0.7249994277954102,0.0412169348179674,1.408781920772853,0.3831081813066888,1.0668906742841315,-1.1295001601481474,90.24367550870325,35.531847573972314,0.34189124648872216,5,-0.6799983978271484,-0.6799983978271484,-0.5524988174438477,-0.3549995422363281,-1.2000007629394602,2,-0.03910189861065716,-1.074076167197666,39.58000183105469,-1.1599707035720848,39.15999984741211,-1.6874724331541684,39.27000045776367,-0.03910189861065716
8117,2012-05-17,39.18999862670898,39.70000076293945,39.18999862670898,39.68999862670898,3401900.0,-0.011352188947232222,-1.0400085449219034,-5.555546136565931,54.85070749714951,55.28739486782296,-0.23896733037401674,-0.3208768973944487,-0.3093158899028765,0.26859575033164873,7.120091600009276,0.5100021362304759,-0.011229268695167605,0.26649875640868714,-0.4269376986537594,0.9599352114711337,-0.08021947112253969,0.613216983939914,-0.5585491980884001,25.352052137563692,-26.182746106931997,0.34671822753122467,5,-0.2299976348876882,-0.2299976348876882,-0.06749820709227805,-0.07499885559081321,-0.759998321533196,3,-0.018627189788641862,1.7199597174114976,39.63999938964844,-1.074076167197666,39.58000183105469,-1.1599707035720848,39.15999984741211,-0.018627189788641862
8118,2012-05-18,38.95000076293945,39.349998474121094,38.72999954223633,39.34000015258789,5358900.0,-0.006123956932367891,2.0244142987402074,0.779998779296875,51.04169012218948,57.2978084417846,0.11152189250022815,-0.08441951010433257,-0.05527302630045483,0.4878901930465602,7.3815108488234475,0.6199989318847656,0.009524512069312152,0.026000785827633877,-0.667500194015588,0.7195017656708558,-0.3207497040939771,0.3727512757492448,0.770000457763679,22.222307849400472,-27.07508234254818,0.34675048992161106,5,0.10000038146972656,0.010000228881835938,0.14999961853027344,0.13499832153320312,-0.7999992370605469,4,-0.0077021625464509524,-1.0400085449219034,39.18999862670898,1.7199597174114976,39.63999938964844,-1.074076167197666,39.58000183105469,-0.0077021625464509524
8119,2012-05-21,38.54999923706055,39.0099983215332,38.36000061035156,38.9900016784668,4189400.0,-0.010269615354141504,1.7083479034873001,1.1282131538792597,44.13578902380299,57.4477789394939,0.5751410659189702,0.32765544809368663,0.35086883320676066,0.8640134227247316,7.051493111512153,0.6499977111816406,0.05017372964855582,-0.37100067138671733,-1.0707123542585606,0.32871101148512594,-0.7208565128226354,-0.02114482995079925,1.1502019500732459,13.970480988230468,-32.9501629231871,0.34985584143592013,5,0.4900016784667969,0.4100017547607422,0.5500011444091797,0.5349998474121094,-1.0,0,0.006485084434441735,2.0244142987402074,38.95000076293945,-1.0400085449219034,39.18999862670898,1.7199597174114976,39.63999938964844,0.006485084434441735
8120,2012-05-22,38.58000183105469,38.63999938964844,38.41999816894531,38.54999923706055,3616800.0,0.0007782774212170551,1.9333943694209201,-0.06818733527535026,48.184872912777074,57.55013489454238,0.567157272811663,0.3087576889200676,0.32973857359885983,0.8127790259270569,7.23957473470491,0.220001220703125,0.11974076468427342,-0.3379981994628878,-1.0432747779569311,0.36727837903115557,-0.6906364887099059,0.014640089784130339,1.066591333007814,16.176553085976423,-32.82386317665358,0.35263828924702006,5,0.45999908447265625,0.37999916076660156,0.5199985504150391,0.5049972534179688,-0.7800025939941406,1,0.0036288072318273468,1.7083479034873001,38.54999923706055,2.0244142987402074,38.95000076293945,-1.0400085449219034,39.18999862670898,0.0036288072318273468
8121,2012-05-23,38.59000015258789,38.63000106811523,38.22999954223633,38.560001373291016,3860000.0,0.0002591581404527421,6.272714662228581,0.999872854418309,52.12763798838535,57.02784770388139,0.5665748206156991,0.29747162801643867,0.32633260341950177,0.7778786996767195,7.571749809418462,0.40000152587889914,0.19024044000382645,-0.31749992370605185,-1.0362966155107642,0.40129676809866055,-0.676898269608408,0.04189842219630435,1.005129309326172,24.489817102285702,-29.093785038033797,0.3593983459023562,5,0.38500022888183594,0.37000083923339844,0.4849996566772461,0.4949989318847656,-0.049999237060546875,2,-0.005960081402614503,1.9333943694209201,38.58000183105469,1.7083479034873001,38.54999923706055,2.0244142987402074,38.95000076293945,-0.005960081402614503
8122,2012-05-24,38.97999954223633,39.02000045776367,38.52000045776367,38.709999084472656,4071700.0,0.010106229284953416,1.8571241730335364,9.000381485249237,60.78430639235764,56.35535887003144,0.15002487470018622,-0.09088704425116845,-0.049505270071328766,0.36898410984657204,7.719176591100187,0.5,0.23420926240780204,0.06849956512451172,-0.6510114105983931,0.7880105408474165,-0.2912559227369371,0.42825505298596056,0.5332221244970725,66.96434957646602,6.615370174963573,0.3597554878614524,5,-0.0049991607666015625,-0.019998550415039062,-0.0024995803833007812,0.10499954223632812,0.0,3,-0.013853281730858868,6.272714662228581,38.59000015258789,1.9333943694209201,38.58000183105469,1.7083479034873001,38.54999923706055,-0.013853281730858868
8123,2012-05-25,39.08000183105469,39.13000106811523,38.88999938964844,38.93999862670898,3324800.0,0.0025654769110503572,1.0000000000000593,0.518529507339774,59.322071157571216,55.97502458682617,0.022615224202723994,-0.1887528582821716,-0.1400171883501713,0.25223269757832156,8.01324060007362,0.24000167846678977,0.2657055839570077,0.1610017776489272,-0.5624376388866921,0.8844411941845465,-0.20071793061887888,0.5227214859167333,0.35622650820889135,94.44453863434144,29.58114630328693,0.36171970826780897,5,-0.10500144958496094,-0.12000083923339844,-0.1425018310546875,-0.20000267028808594,-0.060001373291015625,4,-0.01663258688392344,1.8571241730335364,38.97999954223633,6.272714662228581,38.59000015258789,1.9333943694209201,38.58000183105469,-0.01663258688392344
8124,2012-05-29,39.06999969482422,39.2599983215332,38.959999084472656,39.18999862670898,3589200.0,-0.0002559400143763435,1.3077013366198629,-0.8571156099287905,54.68163777313602,54.61114794961556,0.02068334343043432,-0.17346791400359507,-0.12495864865054784,0.24142536552163563,8.396926720450523,0.2999992370605469,0.24590832260084028,0.14199962615966655,-0.5843932858383596,0.8683925381576927,-0.22119682983934297,0.5051960821586761,0.29385491661772534,81.55350952564369,18.295114919897266,0.363196455999013,5,-0.09499931335449219,-0.10999870300292969,-0.13249969482421875,-0.1900005340576172,-0.029998779296875,1,-0.023547432201981522,1.0000000000000593,39.08000183105469,1.8571241730335364,38.97999954223633,6.272714662228581,38.59000015258789,-0.023547432201981522
8125,2012-05-30,38.52000045776367,39.310001373291016,38.47999954223633,38.97999954223633,5433300.0,-0.014077277741402439,-2.0740756439056782,3.833359824522591,43.76998751998752,52.0998555985952,0.45204641176156457,0.3628434203100994,0.4273563957749076,0.7643315620878894,8.825792476136732,0.8300018310546875,0.18631904408162825,-0.3874996185302706,-1.1364464348783088,0.3614471978177676,-0.7619730267042897,-0.01302621035625151,-0.29000091552734375,26.851891097641957,-33.510639364609304,0.3744734081740188,5,0.44499969482421875,0.4400005340576172,0.4174995422363281,0.3599987030029297,0.23999786376953125,2,-0.025181755170712194,1.3077013366198629,39.06999969482422,1.0000000000000593,39.08000183105469,1.8571241730335364,38.97999954223633,-0.025181755170712194
8126,2012-05-31,38.27999877929688,38.52999877929688,38.2400016784668,38.43999862670898,4224300.0,-0.006230573094876957,-1.4167024303403704,0.34782644751460595,33.993413051524826,49.78237843797023,0.5351176431947167,0.6013874736855911,0.6656433646845343,0.9859482191437152,9.510418099060294,0.28999710083008523,0.1329761716446285,-0.6070013046264577,-1.4020415007075755,0.18803889145466002,-1.0045214026670166,-0.20948120658589886,1.0300025939941335,3.7380478726824324,-50.72239314487816,0.3975200980405589,5,0.5100002288818288,0.680002212524407,0.6575012207031179,0.6000003814697195,0.18000030517577414,3,-0.012539173394538694,-2.0740756439056782,38.52000045776367,1.3077013366198629,39.06999969482422,1.0000000000000593,39.08000183105469,-0.012539173394538694
8127,2012-06-01,37.900001525878906,38.22000122070313,37.86999893188477,38.09000015258789,4340200.0,-0.009926783321202448,-1.7999755863101825,1.1874925494124031,29.79354517823846,47.42147344419789,0.7966630082850017,0.9871014720329825,1.0452776663221925,1.3462818328291917,10.131126466812404,0.4099998474121094,0.01473513547740879,-0.9584985733032241,-1.851330314111756,-0.06566683249469207,-1.40491444370749,-0.5120827028989581,1.4099998474121094,2.0835099393883185,-47.061444541917965,0.44641587040426434,6,0.6899986267089844,0.8949985504150462,1.0599985122680664,0.9799976348876953,0.75,4,0.0168865267514946,-1.4167024303403704,38.27999877929688,-2.0740756439056782,38.52000045776367,1.3077013366198629,39.06999969482422,0.0168865267514946
8128,2012-06-04,37.84000015258789,37.91999816894531,37.63999938964844,37.79999923706055,3676700.0,-0.001583149627317204,1.8000305180437934,-0.21053265605236213,30.239548998243407,45.87744677469128,0.7628771325060768,1.0638424386138183,1.1032442850734867,1.3808018438597642,10.554353270376776,0.279998779296875,-0.119517384400595,-0.994499969482419,-1.9702366612420406,-0.01876327772279751,-1.4823683153622298,-0.5066316236026083,1.4124011230468767,11.976079363882855,-33.36804075541506,0.48786834587981215,6,0.6350002288818359,0.8400001525878906,1.119999885559082,1.039999008178711,1.2900009155273366,0,0.03012683364300872,-1.7999755863101825,37.900001525878906,-1.4167024303403704,38.27999877929688,-2.0740756439056782,38.52000045776367,0.03012683364300872
8129,2012-06-05,37.79999923706055,37.86000061035156,37.5099983215332,37.7400016784668,2889300.0,-0.001057106642865846,2.8889077268681387,1.4999046347510967,19.932418064635854,42.73828512489781,0.7658385944372483,1.102895533577474,1.1329666475009077,1.3933931170203024,10.837776365953623,0.3500022888183594,-0.20257391595091434,-0.9980009078979464,-2.071423469718475,0.07542165392258227,-1.5347121888082143,-0.4612896269876785,1.3556579254150378,16.111134658585176,-22.132322560089246,0.5367112809102654,6,0.6100006103515625,0.8150005340576172,1.2125015258789062,1.0799999237060547,1.0200004577636719,1,0.032275165220294166,1.8000305180437934,37.84000015258789,-1.7999755863101825,37.900001525878906,-1.4167024303403704,38.27999877929688,0.032275165220294166
8130,2012-06-06,37.93000030517578,37.9900016784668,37.599998474121094,37.849998474121094,6514700.0,0.0034391817655852197,2.899942780850658,1.3334181078331637,21.782253008316786,39.366575682667964,0.596686416734471,0.9515876223740207,0.9814128360264789,1.2329472960944088,11.697848197448781,0.3900032043457031,-0.25989254319313915,-0.8234998703002958,-1.9647324244931283,0.3177326838925367,-1.3941161473967156,-0.252883593203876,1.0940041500244106,41.17664658341626,9.117983140472077,0.5706162770964174,6,0.4799995422363281,0.6849994659423828,1.0850000381469727,0.9499988555908203,1.1100006103515625,2,0.02926445034064762,2.8889077268681387,37.79999923706055,1.8000305180437934,37.84000015258789,-1.7999755863101825,37.900001525878906,0.02926445034064762
8131,2012-06-07,38.02000045776367,38.31999969482422,37.959999084472656,38.13000106811523,5342900.0,0.0023727959890262884,-2.1303944007695623,-1.3749761586876854,28.089969511062677,35.7338715847463,0.46637298559038953,0.834265458342422,0.8746523430133664,1.1127166560489883,12.443683302580714,0.3899993896484375,-0.26184703251773556,-0.6889997482299819,-1.873138833317313,0.4951393368573491,-1.2810692907736438,-0.09693020568631994,0.8828835067431626,62.96311994612338,28.814528159097684,0.5920695425436641,6,0.3899993896484375,0.5949993133544922,0.9849996566772461,0.8199977874755859,0.75,3,0.019463383873222107,2.899942780850658,37.93000030517578,2.8889077268681387,37.79999923706055,1.8000305180437934,37.84000015258789,0.019463383873222107
8132,2012-06-08,38.20000076293945,38.209999084472656,37.95000076293945,38.099998474121094,3776100.0,0.004734358311640374,3.3333439298089456,-0.9091066722153451,35.632229266966576,33.10166693023468,0.18337849350681523,0.6024568042514957,0.6783482084141923,0.9011499041410715,12.728794662582887,0.2599983215332031,-0.28022447800301364,-0.45649948120117045,-1.6327249569875733,0.7197259945852323,-1.0446122190943683,0.1316132566920274,0.5914523501294937,85.1853421683456,47.48219865077389,0.5881127378932011,6,0.20999908447265625,0.41499900817871094,0.8049993515014648,0.6299991607666016,0.6499977111816406,4,0.006806238647655949,-2.1303944007695623,38.02000045776367,2.899942780850658,37.93000030517578,2.8889077268681387,37.79999923706055,0.006806238647655949
8133,2012-06-11,37.90999984741211,38.38000106811523,37.900001525878906,38.27999877929688,4138500.0,-0.007591646851711431,-1.4615640436249453,-3.6999046347511677,37.2000512693748,31.15926842981677,0.3240371916115521,0.8277868397313028,0.9493065301563064,1.1531067808070077,12.54318663312614,0.479999542236321,-0.32361456756419216,-0.6785003662109403,-1.8626105588219275,0.5056098264000468,-1.270555462516434,-0.08644526990544676,0.77893688233398,45.97704173353365,5.054100257413516,0.5920550963054936,6,0.5,0.7049999237060547,1.0675010681152344,0.9200000762939453,1.0999984741210938,0,0.019519959943163023,3.3333439298089456,38.20000076293945,-2.1303944007695623,38.02000045776367,2.899942780850658,37.93000030517578,0.019519959943163023
8134,2012-06-12,37.93999862670898,38.04999923706055,37.86000061035156,37.90999984741211,4069500.0,0.000791315732461495,-1.9231175538470568,-0.08107801593927383,37.19995544440375,30.42926486586301,0.13062799151489202,0.7396231589068236,0.8895825554860792,1.0864488639987115,12.626098332016698,0.18999862670898438,-0.4357871353652314,-0.5875015258789134,-1.7733459136508003,0.5983428618929736,-1.1804237197648533,0.005420668007026563,0.6546230303800797,43.589618189198056,-0.44442518430950173,0.5929221938859427,6,0.07999992370606179,0.6750011444091868,0.9725017547607493,0.8900012969970774,1.0400009155273509,1,0.031365379137586746,-1.4615640436249453,37.90999984741211,3.3333439298089456,38.20000076293945,-2.1303944007695623,38.02000045776367,0.031365379137586746
8135,2012-06-13,38.02999877929688,38.11999893188477,37.75,37.9900016784668,4404100.0,0.0023721706864940906,2.363666314091852,1.3332909460839708,39.14728395627615,31.001917188613156,-0.04044129295024845,0.5560559904323057,0.764809760467891,0.964411592652624,12.041802716404511,0.36999893188477273,-0.5569075255148874,-0.42000122070312074,-1.5153694781519462,0.6753670367457048,-0.9676853494275335,0.127682908021292,0.4778530109477046,44.44417533045679,-1.9768987753535754,0.5476841287244141,6,-0.08499908447266336,0.585000991821282,0.8325023651122976,0.8000011444091726,0.75,2,0.02077309862963772,-1.9231175538470568,37.93999862670898,-1.4615640436249453,37.90999984741211,3.3333439298089456,38.20000076293945,0.02077309862963772
8136,2012-06-14,38.09000015258789,38.2599983215332,37.900001525878906,38.11999893188477,3897400.0,0.001577737975728688,1.3225782634376846,-0.7500238435861197,30.222302848636716,31.04955692976852,-0.14553256422787086,0.3941888913576719,0.6693712562071994,0.8730353981622443,11.150031778780319,0.3599967956542969,-0.6683796118262251,-0.28249988555908345,-1.2331314377726983,0.6681316666545314,-0.7578156616658873,0.19281589054772041,0.33802336015978796,53.96818668975726,9.726590418587683,0.4753157761068059,6,-0.14500045776367188,0.5249996185302734,0.7725009918212891,0.7399997711181641,0.11999893188476562,3,0.024940949307791227,2.363666314091852,38.02999877929688,-1.9231175538470568,37.93999862670898,-1.4615640436249453,37.90999984741211,0.024940949307791227
8137,2012-06-15,38.459999084472656,38.540000915527344,38.13000106811523,38.22999954223633,4066000.0,0.009713807571608113,1.1025460449739695,-7.666963377414257,37.69837905916403,31.878315825426366,-0.47800998101555336,-0.035103672107112516,0.26589210493416715,0.48195727767696894,10.529772163116922,0.4500007629394531,-0.6974436181677319,0.12399902343749858,-0.7472111243367578,0.995209171211755,-0.3116060504496261,0.5596040973246232,-0.9500007629394531,89.87319767834896,49.83461582634547,0.43560507388712677,6,-0.4349994659423828,0.1550006866455078,0.40250205993652344,0.37000083923339844,-0.5499992370605469,4,0.008060358311765325,1.3225782634376846,38.09000015258789,2.363666314091852,38.02999877929688,-1.9231175538470568,37.93999862670898,0.008060358311765325
8138,2012-06-18,38.650001525878906,38.75,38.36999893188477,38.43000030517578,2079400.0,0.004940261204607221,-1.235274318411361,0.9565289502927371,42.22226931717035,34.35496596459686,-0.6046120107816861,-0.26217555401357373,0.06617112079885601,0.2634635778670926,11.165074578936004,0.38000106811522727,-0.6694532315342201,0.32900142669677734,-0.507329395331162,1.1653322487247166,-0.08916398431718875,0.7471668377107434,-1.1194031524658214,90.00015258789062,52.93214070199677,0.4181654110139687,6,-0.4750022888183594,-0.03500175476074219,0.24249839782714844,0.17999839782714844,-0.69000244140625,0,0.0051745650801144905,1.1025460449739695,38.459999084472656,1.3225782634376846,38.09000015258789,2.363666314091852,38.02999877929688,0.0051745650801144905
8139,2012-06-19,38.79999923706055,38.91999816894531,38.5,38.63999938964844,3025100.0,0.003880923810085868,1.1000028610393202,0.7272679983354141,56.086921908274896,38.16659584236999,-0.6681001749328743,-0.4136938791542093,-0.08265349526740806,0.08923002566928062,11.326338799718085,0.4199981689453125,-0.5811227833216464,0.4664991378784151,-0.391436999769482,1.3244352755263122,0.03753106905446657,0.8954672067023637,-1.2206247985839838,89.74366498428473,49.26078799707945,0.428968068823947,6,-0.4650001525878906,-0.1849994659423828,0.06500053405761719,0.10500144958496094,-0.6100006103515696,1,0.005412347644380144,-1.235274318411361,38.650001525878906,1.1025460449739695,38.459999084472656,1.3225782634376846,38.09000015258789,0.005412347644380144
8140,2012-06-20,38.72000122070313,38.93999862670898,38.63000106811523,38.79999923706055,3578200.0,-0.002061804585836269,-1.384611998767421,-0.49998807905963183,60.28043380607072,41.743314097370884,-0.5188146589174423,-0.34010715732343044,0.004059827761373924,0.15002915268895123,11.510720419542182,0.30999755859375,-0.4866789828472591,0.3795011520385785,-0.4891212901992361,1.248123594276393,-0.05481006908032526,0.8138123731574822,-1.0601893583984463,78.8463442993971,32.322741292463874,0.4343112211189069,6,-0.3750019073486399,-0.10500144958496804,0.14499855041503196,0.1849994659423757,-0.20000076293946023,2,0.006714832472530352,1.1000028610393202,38.79999923706055,-1.235274318411361,38.650001525878906,1.1025460449739695,38.459999084472656,0.006714832472530352
8141,2012-06-21,38.36000061035156,38.959999084472656,38.36000061035156,38.849998474121094,3797100.0,-0.00929753613125095,-1.4489840404826781,6.1251251728583,60.84902095561642,44.5451798405542,-0.11791290412599409,0.0018751158116003808,0.36479664177748816,0.4912569628455259,11.092154680188612,0.5999984741210938,-0.3619801974184895,0.031000518798826704,-0.8297682304850866,0.89176926808274,-0.3993838558431264,0.4613848934407798,-0.59777380689453,27.710854448269984,-23.42477310134673,0.43038437464195495,6,-0.005001068115234375,0.25499916076660156,0.5599994659423828,0.5900001525878906,0.3800010681152344,3,0.010948857201842133,-1.384611998767421,38.72000122070313,1.1000028610393202,38.79999923706055,-1.235274318411361,38.650001525878906,0.010948857201842133
8142,2012-06-22,38.43999862670898,38.58000183105469,38.31999969482422,38.47999954223633,2751600.0,0.0020854539907340097,1.1666348782503655,0.08163487738421069,64.01865993568478,47.525025247921974,-0.17912386288333693,-0.12717291671206254,0.2803544312120252,0.3932397406507917,11.542669668740297,0.26000213623046875,-0.24181549627068932,0.13799858093261008,-0.6689872115935884,0.9449843734588086,-0.2654943153304856,0.5414914771957058,-0.5579945951503831,18.749850988244845,-35.79675237087487,0.4034928962630988,6,-0.08499908447264914,0.16500091552735086,0.5200023651123118,0.5350017547607493,0.26000213623047586,4,-0.005983338981612518,-1.4489840404826781,38.36000061035156,-1.384611998767421,38.72000122070313,1.1000028610393202,38.79999923706055,-0.005983338981612518
8143,2012-06-25,38.43000030517578,38.52999877929688,38.209999084472656,38.310001373291016,4295500.0,-0.000260102026284903,1.0000238421648242,-2.999904634750564,64.92895793521524,50.606025524678806,-0.09790183628823712,-0.17746671035703798,0.28763494407025547,0.38194404572842444,12.16587267662981,0.31999969482422586,-0.15565689937064064,0.16050033569335653,-0.5625481839989135,0.8835488553856266,-0.20102392415277848,0.5220245955394915,-0.4401967683257837,29.33349609375,-28.83257099695546,0.3615242598461363,6,-0.07500076293945312,-1.9073486328125e-06,0.5300006866455078,0.6149997711181641,0.0,0,-0.013531107302479972,1.1666348782503655,38.43999862670898,-1.4489840404826781,38.36000061035156,-1.384611998767421,38.72000122070313,-0.013531107302479972
8144,2012-06-26,38.150001525878906,38.54999923706055,38.040000915527344,38.54999923706055,4103100.0,-0.007285942676902968,1.5500061989185272,-3.3333439298089456,54.86729547434022,52.352693471130365,0.24028733563102378,0.03169941280037847,0.5603167227274497,0.640241494088265,12.67846260715841,0.5099983215332031,-0.11198300728878507,-0.07349853515624716,-0.691552570419006,0.5445555001065117,-0.38252555278762657,0.23552848247513225,0.80999755859375,11.956611878659213,-46.36086278411199,0.3090270176313806,6,0.279998779296875,0.2599983215332031,0.8549995422363281,0.8949985504150391,-0.13000106811523438,1,-0.004980404555878226,1.0000238421648242,38.43000030517578,1.1666348782503655,38.43999862670898,-1.4489840404826781,38.36000061035156,-0.004980404555878226
8145,2012-06-27,37.54999923706055,37.86999893188477,36.75,37.7599983215332,8711700.0,-0.01572745124037156,4.209293660509788,0.52500071525983,41.51621317160095,53.60757239590417,0.854948280950822,0.5853150283384494,1.133628749712237,1.2161105528673986,13.662982758791115,1.4000015258789062,-0.06546524286890332,-0.6250007629394503,-1.2951306813916688,0.04512915551276819,-0.9600657221655595,-0.28993580371334104,1.3915998840332051,36.199075496514986,-20.641342949172916,0.33506495922611,6,0.30500030517578125,0.48000144958496094,1.4500017166137695,1.4950008392333984,0.970001220703125,2,0.017043925503379853,1.5500061989185272,38.150001525878906,1.0000238421648242,38.43000030517578,1.1666348782503655,38.43999862670898,0.017043925503379853
8146,2012-06-28,37.79999923706055,37.86000061035156,37.2599983215332,37.65999984741211,6332700.0,0.0066577897491209015,3.6153643005956746,-0.6666666666666666,42.95771053395082,54.19194255976937,0.6252358113158465,0.3135887235366681,0.8596155394409664,0.946060146957123,14.257102150866046,0.6000022888183594,-0.012036989295722833,-0.3510007858276367,-1.0394288750503762,0.33742730339510274,-0.6952148304390064,-0.006786741216266989,1.0539359191894562,57.37695007962912,3.9516993659059736,0.3442140446113693,6,0.05500030517578125,0.23000144958496094,1.2000017166137695,1.2450008392333984,0.69000244140625,3,0.019047651725802472,4.209293660509788,37.54999923706055,1.5500061989185272,38.150001525878906,1.0000238421648242,38.43000030517578,0.019047651725802472
8147,2012-06-29,38.540000915527344,38.540000915527344,37.97000122070313,38.18999862670898,5555200.0,0.019576764375732303,2.2571198134079875,2.500027247956454,59.57449275496756,56.119967386191284,-0.11423747789282857,-0.39632731341459504,0.10660585230133535,0.19457836271023154,13.724336971862169,0.7400016784667969,0.05189018528572831,0.3570009231567397,-0.3417233805315618,1.0557252268450412,0.007638771312592496,0.7063630750008869,0.22977683447265917,99.4445374571641,43.215048310376915,0.34936215184415054,6,-0.6850013732910156,-0.5100002288818359,0.42749977111816406,0.5049991607666016,-0.20000076293945312,4,0.005189433269029209,3.6153643005956746,37.79999923706055,4.209293660509788,37.54999923706055,1.5500061989185272,38.150001525878906,0.005189433269029209
8148,2012-07-02,38.97999954223633,39.0,38.27000045776367,38.40999984741211,4636300.0,0.011416674007698635,1.3934387272681792,1.628559906703981,64.05407801784054,57.0052069539208,-0.5615568719829085,-0.7868850227718553,-0.338977064838474,-0.24855051955822915,12.511571754442011,0.7299995422363281,0.14865681675254905,0.7399995803832979,-0.023869216790899372,1.5038683775574953,0.3580651817961993,1.1219339789703966,-2.229999542236328,99.11109076605904,39.57739542403974,0.3819343985870999,7,-1.1049995422363281,-0.9499988555908203,-0.012498855590820312,0.07000160217285156,-0.5799980163574219,0,-0.00718313962506556,2.2571198134079875,38.540000915527344,3.6153643005956746,37.79999923706055,4.209293660509788,37.54999923706055,-0.00718313962506556
8149,2012-07-03,39.02000045776367,39.18000030517578,38.77000045776367,39.0,2958800.0,0.0010261907644202317,1.411762725936564,0.03508854117867516,63.5616753324798,57.36978934574403,-0.6337101572969743,-0.7702935222481813,-0.3735741426208108,-0.29243891709624137,10.93326493707402,0.4099998474121094,0.20749660421036253,0.7190004348754897,-0.0904157027830621,1.5284165725340415,0.31429236604621025,1.1237085037047692,-2.22500045776367,93.41564496632706,30.652445806793736,0.40470806882927673,7,-1.0550003051757812,-0.9899997711181641,-0.05249977111816406,0.030000686645507812,-0.49000167846678977,1,-0.015120454783862036,1.3934387272681792,38.97999954223633,2.2571198134079875,38.540000915527344,3.6153643005956746,37.79999923706055,-0.015120454783862036
8150,2012-07-05,39.040000915527344,39.22000122070313,38.849998474121094,39.02999877929688,4597500.0,0.000512569388237738,-1.0000000000000384,0.500095365248548,63.15791698323756,57.62633334881305,-0.6744731460110529,-0.7408557859747589,-0.38879403842473437,-0.3164096663564635,9.605222640526685,0.37000274658203836,0.24278075495441698,0.6835008621215835,-0.1698344220878525,1.5368361463310194,0.2568332200168655,1.1101685042263014,-2.1496009033203123,90.81632454462087,25.827726422904888,0.42666764210471797,7,-1.0550003051757812,-1.010000228881836,-0.07250022888183594,0.010000228881835938,-0.4099998474121165,3,-0.026127060293125837,1.411762725936564,39.02000045776367,1.3934387272681792,38.97999954223633,2.2571198134079875,38.540000915527344,-0.026127060293125837
8151,2012-07-06,38.7599983215332,38.84000015258789,38.43000030517578,38.72000122070313,3832200.0,-0.0071721974238677655,3.099982833927788,3.998855835242405,54.26135224498157,56.542188049846025,-0.3707525333877939,-0.42432737375912666,-0.11232403470175711,-0.04603765964728268,9.213874834524077,0.6100006103515625,0.2161512560417833,0.3664983749389634,-0.4895708908469345,1.2225676407248613,-0.06153625795398909,0.7945330078319159,-1.7298222368164033,63.19976806640568,1.302769489464552,0.42803463289295024,7,-0.7749977111816406,-0.7749977111816406,0.20250225067138672,0.29000282287597656,-0.2599983215332031,4,-0.006191895618225529,-1.0000000000000384,39.040000915527344,1.411762725936564,39.02000045776367,1.3934387272681792,38.97999954223633,-0.006191895618225529
8152,2012-07-09,38.459999084472656,38.81999969482422,38.290000915527344,38.79999923706055,4032000.0,-0.007739918731985096,1.7894594187622346,-8.500619933239468,47.382884501808554,54.59262433502306,-0.07556426604976707,-0.1094632319192641,0.17735989448679845,0.23514386378182195,8.860468136132212,0.529998779296875,0.17520008224889239,0.05349922180175781,-0.7980825308721151,0.9050809744756307,-0.3722916545351822,0.47929009813869783,-1.2984334915966755,19.999839381296606,-36.758418388410846,0.425790876336938,7,-0.47499847412109375,-0.47499847412109375,0.41500091552734375,0.5900020599365234,-0.04000091552734375,0,0.0007800986663635268,3.099982833927788,38.7599983215332,-1.0000000000000384,39.040000915527344,1.411762725936564,39.02000045776367,0.0007800986663635268
8153,2012-07-10,38.650001525878906,38.72000122070313,38.43999862670898,38.5,4979100.0,0.004940261204607221,-1.0740604690590523,-0.4411807604707783,47.956435557117,53.82475101088715,-0.2582337184092012,-0.254217956380117,-0.021929787404552314,0.030271258856110705,8.886856774844714,0.28000259399415484,0.16295535368912084,0.2065015792846694,-0.618127231334519,1.0311303899038577,-0.2058128260249248,0.6188159845942636,-1.3649297953332962,38.709730346111584,-13.302888069680783,0.4123144053095925,7,-0.6650009155273438,-0.6650009155273438,0.04249858856201172,0.2349987030029297,-0.3000030517578125,1,-0.008020733791781254,1.7894594187622346,38.459999084472656,3.099982833927788,38.7599983215332,-1.0000000000000384,39.040000915527344,-0.008020733791781254
8154,2012-07-11,39.13000106811523,39.33000183105469,38.68999862670898,38.790000915527344,6225100.0,0.012419133849578934,-1.3703614747207518,2.266644626417734,55.03684881908493,55.32704386060759,-0.6533030589039939,-0.6751075125739305,-0.5045408699295209,-0.4646726238610128,8.611198355941951,0.6800003051757812,0.14832028764440963,0.6270009994506793,-0.21617908718700818,1.4701810860883668,0.20541095613183558,1.048591042769523,-1.7288335681601623,80.76917433884684,30.82272367014844,0.42159004331884425,7,-0.835000991821282,-1.0900001525878835,-0.5525007247924734,-0.3600006103515554,-0.6399993896484304,2,-0.018655750634036017,-1.0740604690590523,38.650001525878906,1.7894594187622346,38.459999084472656,3.099982833927788,38.7599983215332,-0.018655750634036017
8155,2012-07-12,38.81999969482422,39.09000015258789,38.68999862670898,38.91999816894531,4845500.0,-0.007922345127243324,-1.2222269317169865,-0.2941130271853218,55.721375566984904,56.74522886427804,-0.16115406470754579,-0.3192550297265129,-0.20209667063146952,-0.14857727957679856,8.103871139546873,0.44000244140625,0.12567717989433191,0.27749958038329936,-0.5461736556439831,1.1011728164105818,-0.13433703763034543,0.6893361983969442,-1.2645254483811854,50.96137622418663,-1.7234655411382676,0.41183661801364235,7,-0.1699981689453125,-0.779998779296875,-0.30749988555908203,-0.11499977111816406,-0.31999969482421875,3,-0.007470399737432243,-1.3703614747207518,39.13000106811523,-1.0740604690590523,38.650001525878906,1.7894594187622346,38.459999084472656,-0.007470399737432243
8156,2012-07-13,39.040000915527344,39.099998474121094,38.83000183105469,38.95000076293945,4238500.0,0.005667213354781486,1.5714545223346472,-0.9000152590218967,57.211553009983426,56.48268000372425,-0.2087116878108901,-0.48953404741279627,-0.41951728930446563,-0.35938696961875394,7.925822688656944,0.279998779296875,0.15723966599279748,0.4500007629394531,-0.37336899577381644,1.2733705216527227,0.038315883582818344,0.8616856422960879,-1.34256446231538,72.11532113120346,14.512598933758419,0.411684879356635,7,-0.23999977111816406,-1.0,-0.527501106262207,-0.33500099182128906,-0.22999954223632812,4,-0.010502045025543194,-1.2222269317169865,38.81999969482422,-1.3703614747207518,39.13000106811523,-1.0740604690590523,38.650001525878906,-0.010502045025543194
8157,2012-07-16,38.77000045776367,39.09000015258789,38.68000030517578,39.0,3756500.0,-0.006915995169874178,1.0,-2.5555461365659307,53.84614720729383,55.34846546921906,0.10878512205448487,-0.2056627042161452,-0.14292819297918413,-0.0885375852728103,8.319306523693449,0.4099998474121094,0.27876129323087895,0.16450023651123047,-0.6602356571007846,0.9892361301232455,-0.24786771029477705,0.576868183317238,-0.9419587743242914,37.07872392406687,-23.104324679540774,0.41236794680600786,7,0.04000091552734375,-0.7299995422363281,-0.25750064849853516,-0.06500053405761719,-0.1399993896484446,0,-0.00696415926169025,1.5714545223346472,39.040000915527344,-1.2222269317169865,38.81999969482422,-1.3703614747207518,39.13000106811523,-0.00696415926169025
8158,2012-07-17,38.849998474121094,38.91999816894531,38.540000915527344,38.90999984741211,4488100.0,0.0020633999332697606,8.500166897143675,0.2608760552634634,58.293785310734485,54.7631443556918,0.009395177180145708,-0.2844954410503817,-0.2104364060251882,-0.16673387704463494,8.46439958361401,0.37999725341796875,0.3911679588255623,0.23449840545654155,-0.5973287828317524,1.0663255937448355,-0.18141518868760187,0.650411999600685,-0.9017999788724893,39.24015181511778,-25.926089306222757,0.415913594144146,7,-0.039997100830078125,-0.80999755859375,-0.33749866485595703,-0.14499855041503906,-0.3899993896484375,1,-0.011068219358160714,1.0,38.77000045776367,1.5714545223346472,39.040000915527344,-1.2222269317169865,38.81999969482422,-0.011068219358160714
8159,2012-07-18,39.0099983215332,39.04999923706055,38.650001525878906,38.7599983215332,3186600.0,0.004118400352542739,1.4242151014935034,-4.166571301417763,69.31212445983783,55.44694518642517,-0.17005587086144658,-0.45108329935724356,-0.3625996591480032,-0.3163190930224786,8.175479368591365,0.3999977111816406,0.39531969223589414,0.3839982986450181,-0.462801520573791,1.2307981178638272,-0.03940161096438999,0.8073982082544262,-0.9512555594201118,83.92847411444141,14.474395190459788,0.42339990960940466,7,-0.1999969482421875,-0.9699974060058594,-0.4974985122680664,-0.30499839782714844,-0.6799964904785156,2,-0.016918735601375134,8.500166897143675,38.849998474121094,1.0,38.77000045776367,1.5714545223346472,39.040000915527344,-0.016918735601375134
8160,2012-07-19,38.97999954223633,39.060001373291016,38.7400016784668,39.0099983215332,3321000.0,-0.0007690023221640363,3.922887323943662,-0.1199951171875,66.57301384218755,56.81490758611472,-0.16702814585273273,-0.42225669898497387,-0.3343003270335885,-0.27421799622916154,7.822532956774076,0.31999969482421875,0.34043915541133174,0.3409996032714844,-0.5197444645449849,1.2017436710879537,-0.08937243063675027,0.771371637179719,-0.8195560546079079,78.57152588555859,7.2762457593332215,0.43037203390823353,7,-0.1699981689453125,-0.9399986267089844,-0.6625003814697266,-0.27499961853027344,0.060001373291015625,3,-0.012570494343864702,1.4242151014935034,39.0099983215332,8.500166897143675,38.849998474121094,1.0,38.77000045776367,-0.012570494343864702
8161,2012-07-20,38.77999877929688,38.91999816894531,38.400001525878906,38.91999816894531,5326000.0,-0.005130855959162739,6.428555858310626,4.66683621566609,53.973468944366275,57.54719474639891,0.04035142011299797,-0.19940078936290462,-0.14125949435332075,-0.06395339060954797,8.34069120573368,0.5799980163574219,0.2775908501329809,0.11999893188477273,-0.7325392954845213,0.9725371592540668,-0.3062701817998743,0.5462680455694198,-0.5259906241943639,55.07217532162488,-12.13934184499496,0.4262691136846458,7,0.08500289916991477,-0.7399978637695384,-0.4999990463256907,-0.07499885559082742,0.6300010681152273,4,-0.007220185356126452,3.922887323943662,38.97999954223633,1.4242151014935034,39.0099983215332,8.500166897143675,38.849998474121094,-0.007220185356126452
8162,2012-07-23,38.209999084472656,38.61999893188477,38.060001373291016,38.61999893188477,4398500.0,-0.014698290685056126,1.7316964244177333,2.9285831062672294,37.77779123347719,56.41623426599449,0.6382813648654135,0.37153312667798843,0.4040524271798347,0.5095870348243778,9.189075347653292,0.7199974060058665,0.19698225132603397,-0.4385007858276353,-1.3095385151950296,0.432536943539759,-0.8740196505113289,-0.0029819211439416904,1.1200027465820312,14.999771118164062,-46.18653620923216,0.4355188646836954,7,0.4850025177001953,-0.1699981689453125,0.07000064849853516,0.49500083923339844,1.229999542236321,0,0.0157027559066909,6.428555858310626,38.77999877929688,3.922887323943662,38.97999954223633,1.4242151014935034,39.0099983215332,0.0157027559066909
8163,2012-07-24,37.90999984741211,38.2400016784668,37.77000045776367,38.209999084472656,3491300.0,-0.007851328035819227,1.6110857978447226,0.7317057285609155,33.724348705465346,54.048178697814535,0.9189051421051317,0.6646549868873564,0.6747240920197868,0.8136539197481838,10.083958609420785,0.470001220703125,0.16564249754140548,-0.7124999999999986,-1.6401997187105835,0.2151997187105863,-1.176349859355291,-0.24865014064470614,1.3946019744873013,10.85265816196779,-44.346031756187635,0.46384985935529377,7,0.5249996185302734,0.13000106811523438,0.4099998474121094,0.7950000762939453,1.6599998474121094,1,0.01899238257982394,1.7316964244177333,38.209999084472656,6.428555858310626,38.77999877929688,3.922887323943662,38.97999954223633,0.01899238257982394
8164,2012-07-25,37.959999084472656,38.13999938964844,37.72000122070313,38.02000045776367,3321700.0,0.0013188930958003553,1.7999949137239968,0.2000050862759559,34.302310108053376,51.668282535711036,0.7660455930958605,0.6320994641343844,0.5989197982312859,0.7677350189561025,10.663366528553835,0.4199981689453054,0.18722032136022904,-0.6530006408691378,-1.6046556755723884,0.29865439383411285,-1.128828158220763,-0.17717312351751247,1.2832186828613246,17.910286301537116,-31.428779954205705,0.4758275173516254,7,0.4500007629394531,0.0800018310546875,0.4350004196166992,0.6949996948242188,1.3800010681152344,2,0.013171760064781601,1.6110857978447226,37.90999984741211,1.7316964244177333,38.209999084472656,6.428555858310626,38.77999877929688,0.013171760064781601
8165,2012-07-26,38.18999862670898,38.400001525878906,38.06999969482422,38.2400016784668,3332900.0,0.006058997570692837,-1.2758675120359897,0.8333651217497529,41.5929233414502,49.93287923920734,0.48867143177952954,0.4769594287807024,0.331715778863547,0.5366481449459215,8.916131904453884,0.44000244140625,0.19804785039076478,-0.4550010681152443,-1.2923282228833415,0.38232608665285284,-0.8736646454992893,-0.036337490731199296,0.9618261478271535,39.16655010617506,-8.0714408582567,0.41866357738404825,7,0.21500205993653054,-0.14999771118163352,0.2850008010864329,0.4250011444091868,1.1400032043457102,3,0.003665965157898521,1.7999949137239968,37.959999084472656,1.6110857978447226,37.90999984741211,1.7316964244177333,38.209999084472656,0.003665965157898521
8166,2012-07-27,38.52000045776367,38.61000061035156,38.22000122070313,38.29999923706055,5519600.0,0.008641053755469308,-1.0526432027627033,-4.399755874274627,50.87721255101597,49.60299761073202,0.08621712325782482,0.2146702456432621,-0.03435715149731777,0.2112989694430354,6.911818866270323,0.42000198364258523,0.14333239815809407,-0.16099929809570312,-0.9016936490489087,0.5796950528575024,-0.5313464735723059,0.20934787738089966,0.5459149035424815,88.88903017433132,36.62736245205444,0.3703471754766035,7,-0.12999916076660156,-0.4799995422363281,-0.04000091552734375,0.09499931335449219,0.8100013732910156,4,0.013499492512567324,-1.2758675120359897,38.18999862670898,1.7999949137239968,37.959999084472656,1.6110857978447226,37.90999984741211,0.013499492512567324
8167,2012-07-30,38.7400016784668,38.849998474121094,38.41999816894531,38.43999862670898,3037300.0,0.00571135041767068,-1.529384045775833,1.363642668886147,51.30434974905933,48.826393659434785,-0.1547617834984294,0.010983988923292998,-0.27410965693852773,-0.004319755172673467,6.168523953462809,0.43000030517578125,0.11015798628022111,0.04900188446045206,-0.6890730106015965,0.7870767795225007,-0.3200355630705758,0.4180393319914799,0.24515883440317765,90.26574663596891,34.79075370898154,0.36903744753102496,7,-0.35000038146972656,-0.7000007629394531,-0.2550020217895508,-0.1250019073486328,0.25,0,0.01729473773662038,-1.0526432027627033,38.52000045776367,-1.2758675120359897,38.18999862670898,1.7999949137239968,37.959999084472656,0.01729473773662038
8168,2012-07-31,38.70000076293945,38.83000183105469,38.59000015258789,38.68999862670898,3716700.0,-0.0010325481103315992,-1.2857402361489554,0.03334011494839785,42.85714285714296,45.88695125913536,-0.15452564414650993,0.030496102947289216,-0.24699503679107693,0.03971583943882706,6.245660506095869,0.24000167846679688,0.047154866503873905,0.02300090789795206,-0.7025078882427636,0.7485097040386677,-0.33975349017240575,0.38575530596830987,0.20925019240051057,86.72583400287614,33.02727504663707,0.3627543980703592,7,-0.3099994659423828,-0.6599998474121094,-0.220001220703125,-0.08500099182128906,0.6199989318847656,1,0.019121391451706993,-1.529384045775833,38.7400016784668,-1.0526432027627033,38.52000045776367,-1.2758675120359897,38.18999862670898,0.019121391451706993
8169,2012-08-01,38.43000030517578,38.95000076293945,38.08000183105469,38.790000915527344,6000200.0,-0.006976755877024066,1.5588192395292217,-35.992372234909595,43.434356408175,43.315989322022844,0.027435117976992274,0.2677569257448056,0.019611226819023386,0.31046550155039654,6.9639015252872305,0.8699989318847656,0.009795644353353339,-0.21749954223632528,-0.9321844073830832,0.4971853229104326,-0.5748419748097007,0.1398428903370501,-0.7099990844726491,40.90911061308179,-12.593062012396842,0.35734243257337733,8,-0.09499931335449219,-0.3899993896484375,-0.03750133514404297,0.1849994659423828,0.8100013732910156,2,0.029664308628561287,-1.2857402361489554,38.70000076293945,-1.529384045775833,38.7400016784668,-1.0526432027627033,38.52000045776367,0.029664308628561287
8170,2012-08-02,38.02000045776367,38.2400016784668,37.900001525878906,37.97000122070313,5202400.0,-0.010668744318404033,-2.5789748428935693,-0.1388865341414629,33.86075147125396,41.081242936121484,0.32065911988215845,0.6297082882145446,0.4204154438406391,0.7199557867173212,7.8114308924044975,0.529998779296875,-0.07056620159502103,-0.5764993667602525,-1.3183118011435866,0.16531306762308162,-0.9474055839519195,-0.20559314956858543,-0.27539924621581235,11.428478007346023,-38.078494997738666,0.3709062171916687,8,0.3150005340576172,0.020000457763671875,0.39999961853027344,0.5949993133544922,1.2700004577636719,3,0.03471856072938784,1.5588192395292217,38.43000030517578,-1.2857402361489554,38.70000076293945,-1.529384045775833,38.7400016784668,0.03471856072938784
8171,2012-08-03,38.52000045776367,38.77000045776367,38.15999984741211,38.29999923706055,4604500.0,0.01315097301367607,-1.44000244140625,4.400091554132006,46.312683701899914,42.02956432150179,-0.24596610977803834,0.11679447082615013,-0.08348206194442298,0.2210711257690008,7.695444119587899,0.75,-0.2057084646602192,-0.06449947357177876,-0.8029327314954529,0.6739337843518953,-0.4337161025336158,0.3047171553900583,-0.7512912551879793,59.047560226847494,7.639326894257692,0.3692166289618382,8,-0.1849994659423828,-0.22500038146972656,-0.5775003433227539,-0.2849998474121094,0.7700004577636719,4,0.021028072784660568,-2.5789748428935693,38.02000045776367,1.5588192395292217,38.43000030517578,-1.2857402361489554,38.70000076293945,0.021028072784660568
8172,2012-08-06,38.4900016784668,38.810001373291016,38.45000076293945,38.56999969482422,4073400.0,-0.0007787845000097882,-3.5000119209403238,-0.3636253294492995,44.61082665856519,43.23917298295733,-0.19229379352529463,0.15721680407872896,-0.07038250454741046,0.2534591716431578,7.326439810413543,0.3600006103515625,-0.3309559778527671,-0.0959983825683608,-0.8334879955664434,0.6414912304297218,-0.46474318906739853,0.27274642393067694,-0.697666644683828,56.19053155120236,3.1091478932970134,0.3687448064990411,8,-0.1550006866455078,0.034999847412109375,-0.5475015640258789,-0.2550010681152344,0.80999755859375,0,0.021823853363400314,-1.44000244140625,38.52000045776367,-2.5789748428935693,38.02000045776367,1.5588192395292217,38.43000030517578,0.021823853363400314
8173,2012-08-07,38.34000015258789,38.5,38.22999954223633,38.459999084472656,3551000.0,-0.0038971556076294878,1.6999942779759294,1.5000238424490964,39.939972964923136,43.86557996705397,0.028069586800974378,0.2980860368472733,0.05740447735147569,0.4019682325205238,7.075106924806768,0.2700004577636719,-0.3939276217548553,-0.23049983978271626,-0.9753200779273996,0.5143203983619671,-0.6029099588550579,0.1419102792896254,-0.5245118042217953,41.90466156344573,-6.9742592582654055,0.37241011907234267,8,0.08500099182128906,0.18500137329101562,-0.39750003814697266,-0.10499954223632812,1.1199989318847656,1,0.016953613022743674,-3.5000119209403238,38.4900016784668,-1.44000244140625,38.52000045776367,-2.5789748428935693,38.02000045776367,0.016953613022743674
8174,2012-08-08,38.400001525878906,38.61000061035156,38.310001373291016,38.41999816894531,4435700.0,0.001564981039442248,-2.0000381475547417,0.16664017547763613,41.36908850426599,43.84070942958905,0.04139990209018407,0.1903501675687096,-0.02424978641519715,0.3385726955016821,7.377376466009099,0.2999992370605469,-0.3517961804387255,-0.13399848937988423,-0.8335441984609631,0.5655472197011946,-0.48377134392042365,0.21577436516065518,-0.5618229292213428,54.945064158188394,9.416319090555128,0.3497728545405407,8,0.024999618530273438,0.125,-0.44750118255615234,-0.16500091552734375,0.48999786376953125,2,0.02395828469760075,1.6999942779759294,38.34000015258789,-3.5000119209403238,38.4900016784668,-1.44000244140625,38.52000045776367,0.02395828469760075
8175,2012-08-09,38.52999877929688,38.61000061035156,38.36999893188477,38.43000030517578,2810900.0,0.003385345006571505,-1.1818213344431336,-5.000763067531832,46.200608960014115,43.32108680836662,-0.03944440601835453,0.03954004453488125,-0.15710495455306983,0.2076591439271951,7.695981028815655,0.24000167846678977,-0.25812622819299946,0.010498809814457388,-0.6759865351930188,0.6969841548219335,-0.33274386268927714,0.3537414823181919,-0.6695837393136799,56.922778971091624,12.080670509858045,0.34324267250373747,8,-0.10499763488770242,-0.004997253417975855,-0.5324983596801829,-0.2949981689453196,0.43000030517577414,3,0.018427275413032573,-2.0000381475547417,38.400001525878906,1.6999942779759294,38.34000015258789,-3.5000119209403238,38.4900016784668,0.018427275413032573
8176,2012-08-10,38.63000106811523,38.66999816894531,38.310001373291016,38.4900016784668,2003800.0,0.0025954397089698045,2.272793480145656,1.400015259021726,57.44683441393732,44.00358510446418,-0.13656326995510426,-0.09776582241401144,-0.2511248915945927,0.10667412328601955,8.055127734120342,0.3599967956542969,-0.16024224408947418,0.13100109100341228,-0.5132249851276143,0.7752271671344388,-0.19111194706209744,0.453114129068922,-0.7477943136728982,68.9655626002987,19.508019525257744,0.322113038065513,8,-0.20499992370604758,-0.10499954223632102,-0.6225004196166921,-0.39500045776366477,0.6800003051757884,4,0.017085162546290222,-1.1818213344431336,38.52999877929688,-2.0000381475547417,38.400001525878906,1.6999942779759294,38.34000015258789,0.017085162546290222
8177,2012-08-13,38.5,38.61999893188477,38.43999862670898,38.5099983215332,2421300.0,-0.0033652877173365736,-1.7692127116405156,-0.07141689373297365,61.13205591615175,46.0341309999096,-0.049379418657160556,0.011563199661225099,-0.10427843086432631,0.23780056355473533,8.6547279479406,0.19000244140625,-0.10841957264391056,0.014500045776365766,-0.6170051075495522,0.6460051991022837,-0.3012525308865932,0.33025262243932474,-0.5964373653877288,61.36393192478087,6.733012263369332,0.31575257666296064,8,-0.07499885559082031,0.02500152587890625,-0.5149993896484375,-0.2649993896484375,1.5200004577636719,0,0.020519504299411517,2.272793480145656,38.63000106811523,-1.1818213344431336,38.52999877929688,-2.0000381475547417,38.400001525878906,0.020519504299411517
8178,2012-08-14,38.41999816894531,38.59000015258789,38.33000183105469,38.52999877929688,2844900.0,-0.0020779696377840606,1.2608219723355558,11.001907668829402,58.58204706297653,47.71720773933199,-0.014832686727572764,0.06081685811651738,-0.006079200419108588,0.3179949900479926,9.101475875468381,0.2599983215332031,-0.12059722567988729,-0.04400177001953409,-0.6521015546742461,0.564098014635178,-0.3480516623468901,0.2600481223078219,-0.49550677176650026,30.554937427811506,-27.53446483022279,0.30404989232735724,8,-0.06499671936035156,0.10500335693359375,-0.43499755859375,-0.18499755859375,2.0200004577636648,1,0.022904766008722266,-1.7692127116405156,38.5,2.272793480145656,38.63000106811523,-1.1818213344431336,38.52999877929688,0.022904766008722266
8179,2012-08-15,38.349998474121094,38.47000122070313,38.209999084472656,38.33000183105469,3513500.0,-0.001821959868826828,-1.0000000000000546,-0.18178665556941537,53.17458995920421,49.863189793548685,0.047634616424375054,0.08309617723837448,0.08296922853958222,0.3839501091833242,9.919883597987587,0.26000213623047586,-0.1550078980181624,-0.08100147247314737,-0.6334281789717551,0.4714252340254603,-0.3572148257224512,0.19521188077615648,-0.40499688962707125,30.434710497072633,-28.80704079817941,0.27621335324930235,8,0.13500213623046875,0.1750030517578125,-0.36499786376953125,-0.11499786376953125,1.9500007629394531,2,0.028943954485437517,1.2608219723355558,38.41999816894531,-1.7692127116405156,38.5,2.272793480145656,38.63000106811523,0.028943954485437517
8180,2012-08-16,38.4900016784668,38.5,38.290000915527344,38.33000183105469,5074100.0,0.003650670401986522,1.3333686552929958,8.001335368180085,49.356251985108,50.20136404723848,-0.020883872454163566,-0.10065950947766567,-0.040156612748738496,0.23444814045484463,10.775025785116872,0.20999908447265625,-0.15350389390665242,0.08350162506103231,-0.4063228906210341,0.5733261407430987,-0.16141063277999734,0.32841388290206197,-0.5249001104038626,60.87025027781002,5.156492633051236,0.24491225784103152,8,0.019998550415039062,-0.0800018310546875,-0.32250118255615234,-0.2550010681152344,1.7399978637695312,3,0.010392249772371853,-1.0000000000000546,38.349998474121094,1.2608219723355558,38.41999816894531,-1.7692127116405156,38.5,0.010392249772371853
8181,2012-08-17,38.5,38.5,38.38999938964844,38.40999984741211,3537300.0,0.00025976412307615604,1.4444538634340693,0.5625014901175405,44.33960057364228,50.171227815580366,-0.03801533243773747,-0.13988200679449392,-0.03571483300751055,0.21698850734740205,11.0072568633419,0.1100006103515625,-0.1344259172386586,0.10749988555907919,-0.3524724803672754,0.5674722514854338,-0.12248629740409456,0.33748606852225294,-0.5152004480395362,70.73195694042434,18.587862466456883,0.22998618296317672,8,-0.060001373291015625,-0.09000015258789062,-0.154998779296875,-0.2649993896484375,1.6100006103515625,4,0.011948028168121017,1.3333686552929958,38.4900016784668,-1.0000000000000546,38.349998474121094,1.2608219723355558,38.41999816894531,0.011948028168121017
8182,2012-08-20,38.810001373291016,38.84000015258789,38.43000030517578,38.43000030517578,3641600.0,0.008051983721844458,-1.1578878682929277,4.222226931717035,52.30126124055508,51.54470429065058,-0.3328543731344027,-0.4243864674678832,-0.33317897401083485,-0.09938598393132736,10.340931778861448,0.4099998474121094,-0.03383928267345482,0.38750114440917827,-0.0998072050927945,0.874809493911151,0.14384696965819188,0.6311553191601647,-0.8058977971109726,95.23829707358719,45.507682822174374,0.24365417475098736,8,-0.2850017547607422,-0.4050006866455078,-0.3900003433227539,-0.5750007629394531,1.1399993896484375,0,0.012883277049922981,1.4444538634340693,38.5,1.3333686552929958,38.4900016784668,-1.0000000000000546,38.349998474121094,0.012883277049922981
8183,2012-08-21,38.63000106811523,38.81999969482422,38.56999969482422,38.79999923706055,3229300.0,-0.0046379876013007415,1.380962761126249,-0.4473623450283779,54.34782969251958,52.98678664490099,-0.12001190742921608,-0.1978222174467703,-0.13312553861580767,0.0736088649911153,9.177277048021354,0.25,-0.01840075610355285,0.1715007781982365,-0.2595223986077002,0.6025239550041732,-0.044010810204731854,0.38701236660120486,-0.6069795481999947,66.66686850215751,15.166869237652918,0.21551158840296894,8,-0.10500144958495383,-0.23999977111815696,-0.20499992370604758,-0.39500045776366477,1.2599983215332102,1,0.035982380305853434,-1.1578878682929277,38.810001373291016,1.4444538634340693,38.5,1.3333686552929958,38.4900016784668,0.035982380305853434
8184,2012-08-22,38.459999084472656,38.63000106811523,38.36000061035156,38.54999923706055,2849000.0,-0.004400776053379074,1.1599707035720939,0.529418364599206,60.67953164610882,54.595555832244834,0.06637587043407223,0.01218380910238892,0.05440049116771917,0.23027653004825055,8.05285050582694,0.27000045776366477,0.0027419747731229904,-0.023501205444333095,-0.38521014471054116,0.33820773382187497,-0.20435567507743713,0.15735326418877094,-0.4184379796969395,30.908800865590692,-24.599989187105407,0.18085446963310525,8,0.06500053405761719,-0.06999778747558594,-0.03499794006347656,-0.22499847412109375,1.3899993896484375,2,0.05148204860555228,1.380962761126249,38.63000106811523,-1.1578878682929277,38.810001373291016,1.4444538634340693,38.5,0.05148204860555228
8185,2012-08-23,38.33000183105469,38.540000915527344,38.29999923706055,38.52999877929688,2501400.0,-0.003380063871880168,1.1818213344430573,2.2221845462638012,44.37875966367582,53.14354752666023,0.18441312936844412,0.16148706503558685,0.1978711013357639,0.3433337785119761,7.530917651273453,0.24000167846679688,0.052902071277173945,-0.16049861907958984,-0.5032113114696983,0.18221407331051864,-0.3318549652746441,0.0108577271154644,-0.2702719331156942,5.5560265050368045,-47.460126944942665,0.17135634619505316,8,0.19499778747558594,0.05999946594238281,0.09499931335449219,-0.095001220703125,1.6399993896484446,3,0.05139570341501476,1.1599707035720939,38.459999084472656,1.380962761126249,38.63000106811523,-1.1578878682929277,38.810001373291016,0.05139570341501476
8186,2012-08-24,39.040000915527344,39.09000015258789,38.290000915527344,38.290000915527344,5481100.0,0.01852332508623622,-1.133331298828125,-3.7500572213319794,61.6033273081672,53.195911014661945,-0.515524216507977,-0.5349864703157721,-0.49206090310195805,-0.37996802943509067,7.42033109364284,0.7999992370605469,0.11369170406605633,0.5235004425048828,0.1016105996964356,0.94539028531333,0.31255552110065565,0.73444536390911,-0.9624656002883398,93.75008940705243,39.43620946231678,0.21094492140422508,8,-0.3900012969970703,-0.6350002288818359,-0.6149997711181641,-0.8050003051757812,1.079998016357429,4,0.030481521485715035,1.1818213344430573,38.33000183105469,1.1599707035720939,38.459999084472656,1.380962761126249,38.63000106811523,0.030481521485715035
8187,2012-08-27,39.40999984741211,39.54999923706055,39.0099983215332,39.0099983215332,5142400.0,0.009477431434629091,-1.6999942779759294,0.5333353678385416,70.65633312418821,54.537498354796575,-0.8301656041477798,-0.8982720627676883,-0.8492075916900319,-0.7620515561856678,8.120728550909414,0.5400009155273438,0.15746190550157735,0.85999946594238,0.28482884533651287,1.435170086548247,0.57241415563945,1.14758477624531,-1.291965938679148,88.88892252823939,31.641942542865905,0.2875853103029333,8,-0.5300006866455078,-0.7749996185302734,-0.9574985504150391,-1.1749992370605469,0.7599983215332031,0,0.017762008770609405,-1.133331298828125,39.040000915527344,1.1818213344430573,38.33000183105469,1.1599707035720939,38.459999084472656,0.017762008770609405
8188,2012-08-28,39.43999862670898,39.68999862670898,39.36999893188477,39.36999893188477,3655200.0,0.0007611971431873421,-8.142888283380197,0.17499856949394682,70.31243247914959,56.441703079234955,-0.78255563016058,-0.9170048544629381,-0.8718658375531518,-0.7930658634131618,8.944416025664017,0.31999969482420454,0.15584481371783454,0.8529983520507756,0.1550890194524186,1.5509076846491325,0.5040436857515971,1.201953018349954,-1.2360467982763623,82.1428279486976,23.58827750990448,0.3489546662991787,8,-0.4499988555908132,-0.7349987030029226,-1.0724973678588796,-1.2049980163574148,0.8800010681152415,1,0.012931089097074633,-1.6999942779759294,39.40999984741211,-1.133331298828125,39.040000915527344,1.1818213344430573,38.33000183105469,0.012931089097074633
8189,2012-08-29,39.56999969482422,39.7599983215332,39.43000030517578,39.54999923706055,4648300.0,0.003296173241426059,-1.5384626670774828,0.28572207084474466,70.31247671698284,58.77017249388771,-0.806066791616324,-1.0089504132675131,-0.9977000169453376,-0.918706331682202,8.920650529517474,0.3299980163574219,0.15909943917324654,0.9259994506835909,0.10646469656784774,1.745534204799334,0.5162320736257229,1.335766827741459,-1.2471641225294974,87.07490054521722,27.144322252903365,0.40976737705787153,8,-0.5450000762939453,-0.8299999237060547,-1.3324995040893555,-1.3349990844726562,0.4799995422363281,2,0.008086926896440527,-8.142888283380197,39.43999862670898,-1.6999942779759294,39.40999984741211,-1.133331298828125,39.040000915527344,0.008086926896440527
8190,2012-08-30,39.34000015258789,39.59000015258789,39.22999954223633,39.52999877929688,2967200.0,-0.005812472681580805,1.3225742939764966,-9.499713904253646,63.196997027658824,60.86543876655622,-0.494854411383173,-0.7114666144699626,-0.763541318803334,-0.6824459141201018,8.41159342248,0.3600006103515625,0.1745858442545014,0.6299999237060518,-0.19055148809102462,1.4505513355031283,0.21972421780751006,1.0402756296045936,-0.8734483053693225,71.42864557247808,12.118748168422158,0.4102757058985385,8,-0.3150005340576172,-0.5100002288818359,-1.114999771118164,-1.1049995422363281,0.470001220703125,3,0.012963861707043112,-1.5384626670774828,39.56999969482422,-8.142888283380197,39.43999862670898,-1.6999942779759294,39.40999984741211,0.012963861707043112
8191,2012-08-31,39.33000183105469,39.47000122070313,39.150001525878906,39.47000122070313,3606100.0,-0.00025415153773311605,3.571444141689011,0.7368442186841305,66.14789746330023,62.40395390241679,-0.3964274247995476,-0.672134274806993,-0.7378085986771765,-0.6671393462211057,8.909130308395325,0.31999969482422586,0.21876063994427142,0.5795015335082994,-0.2805711567606508,1.4395742237772495,0.14946518837382428,1.0095378786427744,-0.734105336404653,42.66713460286458,-15.706178844901778,0.43003634513447386,8,-0.30500221252441406,-0.5000019073486328,-1.1075010299682617,-1.095001220703125,0.17999649047851562,4,0.01627254919533483,1.3225742939764966,39.34000015258789,-1.5384626670774828,39.56999969482422,-8.142888283380197,39.43999862670898,0.01627254919533483
8192,2012-09-04,39.33000183105469,39.38000106811523,39.02999877929688,39.150001525878906,4182800.0,0.0,1.5000272479564287,-1.2857220708446213,68.27318158280964,63.951215223560126,-0.3519160254038951,-0.6387246622492881,-0.7243287606095947,-0.6648109458194966,9.400483877891347,0.35000228881834516,0.2701474563884574,0.5375015258789091,-0.3505923985723669,1.425595450330185,0.09345456365327465,0.9815484881045435,-0.6176951537163333,41.096334230396835,-19.936762957880376,0.4440469622256377,9,-0.30500221252441406,-0.5000019073486328,-1.1150007247924805,-1.095001220703125,0.25,1,0.020086373354966547,3.571444141689011,39.33000183105469,1.3225742939764966,39.34000015258789,-1.5384626670774828,39.56999969482422,0.020086373354966547
8193,2012-09-05,38.9900016784668,39.29999923706055,38.86000061035156,39.29999923706055,3584000.0,-0.008644803884026997,1.8387231738531207,-1.7222057389903784,61.59426799923153,64.05285259612931,0.04975250021014688,-0.26090809890161637,-0.37419935127203985,-0.3234778488088921,9.372523888069656,0.470001220703125,0.33129759852368323,0.1650012969970689,-0.7006595936708777,1.0306621876650155,-0.26782914833690796,0.5978317423310457,-0.17292583670895567,14.444599858431987,-48.37457873745007,0.4328304453339738,9,0.03499794006347656,-0.1600017547607422,-0.7750005722045898,-0.7550010681152344,0.5099983215332031,2,0.030264078986439236,1.5000272479564287,39.33000183105469,3.571444141689011,39.33000183105469,1.3225742939764966,39.34000015258789,0.030264078986439236
8194,2012-09-06,39.31999969482422,39.349998474121094,39.11000061035156,39.22000122070313,4129100.0,0.008463657403217528,2.0000476848981927,-0.32257826343766166,64.06779573347748,66.24052327055173,-0.1625157035116942,-0.5464657994322408,-0.6809980832117901,-0.6508491666293637,9.609482566887728,0.3599967956542969,0.35992235586434873,0.44899940490722656,-0.41934228810695373,1.3173410979214069,0.014828558400132863,0.8831702514143203,-0.45999908447265625,63.013612729600496,-0.049940316511040805,0.434170846507091,9,-0.2950000762939453,-0.48999977111816406,-1.1049985885620117,-1.0949993133544922,-0.13000106811524148,3,0.02543235014652434,1.8387231738531207,38.9900016784668,1.5000272479564287,39.33000183105469,3.571444141689011,39.33000183105469,0.02543235014652434
8195,2012-09-07,39.2400016784668,39.47999954223633,39.13999938964844,39.33000183105469,4537200.0,-0.002034537563029293,-1.344790392381253,-0.9000152590219607,62.25171251261569,66.312566071046,0.06720831109007719,-0.4327354152937346,-0.5589092209411817,-0.5747304421945643,9.962986973167508,0.3400001525878906,0.39858104711485964,0.3335012435913072,-0.5341946701386107,1.201197157321225,-0.10034671327365174,0.7673492004562661,-0.3800010681152344,61.29060044668952,-0.7697819990268258,0.43384795686495814,9,0.06999778747558594,-0.4100017547607422,-1.0525007247924805,-1.19000244140625,0.05999755859375,4,0.02064213873462295,2.0000476848981927,39.31999969482422,1.8387231738531207,38.9900016784668,1.5000272479564287,39.33000183105469,0.02064213873462295
8196,2012-09-10,39.290000915527344,39.43000030517578,39.16999816894531,39.31999969482422,3080900.0,0.001274190492402072,1.08001708984375,0.3333192048488959,58.695673206498824,64.9836038579694,0.06302911308816306,-0.454032368034774,-0.573428274797692,-0.6281979667042847,10.217699499009525,0.26000213623046875,0.4421712568023395,0.3505004882812486,-0.5231003687592874,1.2241013453217846,-0.08629994023902299,0.7873009168015201,-0.34000053405761577,69.35500741406149,11.016709821770803,0.43680042852026957,9,0.019998550415039062,-0.3300018310546875,-1.1024999618530273,-1.25,0.4099998474121094,0,0.013234931169425534,-1.344790392381253,39.2400016784668,2.0000476848981927,39.31999969482422,1.8387231738531207,38.9900016784668,0.013234931169425534
8197,2012-09-11,39.290000915527344,39.38999938964844,39.08000183105469,39.36000061035156,4441900.0,0.0,3.7692939726509773,2.3334181078331637,62.79074237538257,64.1478605131064,0.04941355342734255,-0.4129869423791206,-0.5610726827992067,-0.6302644190712456,10.395671282603475,0.30999755859375,0.543106019059465,0.31100044250488423,-0.5502816577648062,1.1722825427745747,-0.11964060762996098,0.7416414926397294,-0.2590007400512704,69.35500741406149,11.571609772812565,0.4306410501348459,9,0.019998550415039062,-0.30500221252441406,-0.9750003814697266,-1.25,0.779998779296875,1,0.005599323005332835,1.08001708984375,39.290000915527344,-1.344790392381253,39.2400016784668,2.0000476848981927,39.31999969482422,0.005599323005332835
8198,2012-09-12,39.29999923706055,39.5,39.09000015258789,39.36000061035156,3605500.0,0.0002544749631006038,1.411762725936564,0.8571662125340599,67.35547025859691,63.8193042399524,0.01952069913375709,-0.37279065458002947,-0.5725291264342331,-0.6410146311174998,10.449833223476675,0.4099998474121094,0.5516754782736868,0.27699871063232706,-0.5533999385552875,1.1073973598199416,-0.1382006139614802,0.6921980352261343,0.45999908447265625,52.380563124432335,-8.438676735364247,0.41519932459380815,9,-0.07499885559082031,-0.3150005340576172,-0.8699979782104492,-1.2599983215332031,1.2000007629394531,2,0.007124748077096399,3.7692939726509773,39.290000915527344,1.08001708984375,39.290000915527344,-1.344790392381253,39.2400016784668,0.007124748077096399
8199,2012-09-13,39.459999084472656,39.4900016784668,38.93000030517578,39.29999923706055,4422500.0,0.004071243015730808,4.090805056092106,-2.6666030898340645,73.06126897625535,64.91533445646313,-0.17625919755963793,-0.46943650003115067,-0.7334474934199093,-0.7955744836711318,10.096777941100193,0.5600013732910156,0.5042863826563035,0.3814985275268583,-0.4068174675296703,1.169814522583387,-0.01265947000140244,0.7756565250551191,0.28659927368163807,92.98229176426497,24.132771823641974,0.3941579975282638,9,-0.279998779296875,-0.47500038146972656,-0.9849977493286133,-1.4199981689453125,0.5300025939941406,3,0.001013707968966493,1.411762725936564,39.29999923706055,3.7692939726509773,39.290000915527344,1.08001708984375,39.290000915527344,0.001013707968966493
8200,2012-09-14,38.88999938964844,39.25,38.77999877929688,39.25,6385200.0,-0.014445000203978986,1.6111134658584778,-2.250005960470162,46.75319957063826,62.760368023945134,0.3611766197006645,0.13920355112095706,-0.17165347548668564,-0.22387308147517615,9.699796889735794,0.6800003051757741,0.4395124569593776,-0.20850105285644815,-0.9530322532840501,0.5360301475711537,-0.5807666530702491,0.1637645473573528,0.8239350463867154,15.277836646462099,-48.33905085870276,0.37226560021379945,9,0.25,0.09499931335449219,-0.41499805450439453,-0.8499984741210938,0.9300003051757812,4,0.007714045815603532,4.090805056092106,39.459999084472656,1.411762725936564,39.29999923706055,3.7692939726509773,39.290000915527344,0.007714045815603532
8201,2012-09-17,38.959999084472656,39.13999938964844,38.790000915527344,38.79999923706055,4793100.0,0.0017999407539937007,-2.888947758821659,-0.44444326707074133,38.80589933327894,59.486225551775064,0.2605747705886827,0.11113052695840508,-0.2401879263812816,-0.2943014894069904,9.281362489070261,0.34999847412109375,0.36151548861380434,-0.16150131225585795,-0.8548458766393736,0.5318432521276577,-0.5081735944476122,0.18517096993589632,0.6978992121581982,24.999999999999257,-33.956975384356966,0.34667228219175605,9,0.18000030517578125,0.024999618530273438,-0.4849977493286133,-0.9199981689453125,0.5200004577636719,0,0.00872690350558547,1.6111134658584778,38.88999938964844,4.090805056092106,39.459999084472656,1.411762725936564,39.29999923706055,0.00872690350558547
8202,2012-09-18,39.310001373291016,39.400001525878906,38.959999084472656,38.959999084472656,7412600.0,0.00898363185428952,-1.5142832230711383,2.187516391292945,47.21035242651384,57.88801271036198,-0.10344084866419223,-0.2102732057803962,-0.5749563522047083,-0.6442983488963137,9.947562387404526,0.44000244140625,0.3256692150344733,0.16350097656250284,-0.5185165768654585,0.8455185299904642,-0.17750780015147427,0.50450975327648,0.29522295229980244,73.61134658585148,16.860715468122848,0.34100877671397933,9,-0.17000198364257812,-0.32500267028808594,-0.8350000381469727,-1.2700004577636719,0.2700004577636719,1,0.00992112378590293,-2.888947758821659,38.959999084472656,1.6111134658584778,38.88999938964844,4.090805056092106,39.459999084472656,0.00992112378590293
8203,2012-09-19,40.02000045776367,40.2400016784668,39.45000076293945,39.599998474121094,10463700.0,0.01806153802261279,-1.1944548936914217,1.1999978201872459,57.731992548866934,57.18403457873858,-0.7285885542285229,-0.8546141965180851,-1.2672825167492405,-1.3506423338513258,11.246969588685477,0.9300003051757812,0.2993698897057655,0.8040000915527372,0.06286602240666639,1.545134160698808,0.4334330569797018,1.1745671261257726,-1.2400016784667898,84.93145316161997,30.694063886108594,0.3705670345730337,9,-0.5100002288818359,-0.7950000762939453,-1.544999122619629,-1.9799995422363281,-0.1100006103515625,2,0.0012493562340989417,-1.5142832230711383,39.310001373291016,-2.888947758821659,38.959999084472656,1.6111134658584778,38.88999938964844,0.0012493562340989417
8204,2012-09-20,40.43999862670898,40.7599983215332,40.08000183105469,40.08000183105469,6822800.0,0.01049470675015507,-2.7777919064119274,0.8571311795533023,67.74196327050953,57.7940624407268,-1.0873543040967846,-1.1791244071913312,-1.67983716039398,-1.763867326556344,12.366255574195147,0.7399978637695312,0.27912302042738446,1.1249982833862262,0.28649177781154833,1.963504788960904,0.7057450305988837,1.5442515361735687,-1.6307997894286999,83.83839551483933,30.462967922550874,0.4192532527873392,9,-0.6700000762939382,-0.9549999237060476,-1.9999971389770437,-2.3999977111816335,-0.5900001525878835,3,0.0014837135343370722,-1.1944548936914217,40.02000045776367,-1.5142832230711383,39.310001373291016,-2.888947758821659,38.959999084472656,0.0014837135343370722
8205,2012-09-21,40.29999923706055,40.52000045776367,40.16999816894531,40.45000076293945,6507800.0,-0.003461903916978981,1.4138012680539844,-0.41667461402338407,65.01547731666679,58.49626289741212,-0.8729855959254564,-0.9317413573718767,-1.5238737814045749,-1.6184787882329985,13.403740330116934,0.3500022888183594,0.30129339822237,0.8864990234375014,0.07271659137380482,1.700281455501198,0.47960780740565667,1.2933902394693462,-1.4127684204101527,76.64976191997646,21.014322654007884,0.40689121603184725,9,-0.5300006866455078,-0.7749996185302734,-1.7949981689453125,-2.259998321533203,-0.21999740600585938,4,-0.0076922472571332445,-2.7777919064119274,40.43999862670898,-1.1944548936914217,40.02000045776367,-1.5142832230711383,39.310001373291016,-0.0076922472571332445
8206,2012-09-24,40.22999954223633,40.34000015258789,40.040000915527344,40.22000122070313,2818700.0,-0.0017369651649979945,1.6086942099414525,-0.06665479884029646,63.6363636363637,58.59022081529892,-0.7326731529091717,-0.8095235574614392,-1.4454867389258652,-1.5396101353489513,14.437558643777388,0.2999992370605469,0.2891847121272946,0.7569993972778306,-0.11381551004365065,1.6278143045993119,0.32159194361709353,1.1924068509385677,-1.2678580253906233,70.55561089223687,12.540707004016951,0.43540745366074,9,-0.46000099182128906,-0.7049999237060547,-1.7699995040893555,-2.1899986267089844,-0.049999237060546875,0,-0.010191395776220746,1.4138012680539844,40.29999923706055,-2.7777919064119274,40.43999862670898,-1.1944548936914217,40.02000045776367,-0.010191395776220746
8207,2012-09-25,40.11000061035156,40.34000015258789,40.0,40.27000045776367,4297300.0,-0.002982822104155902,1.2666734483679412,-16.00267073637154,68.18185758997086,58.68204162989602,-0.5410189037535744,-0.6686768537303038,-1.3096176750658515,-1.4078372626250868,14.587111266476471,0.3400001525878906,0.2883857867999069,0.6020004272460966,-0.3132865700656282,1.5172874245578214,0.1443569285902342,1.059643925901959,-1.075944821318359,50.38176163630433,-12.601507250011068,0.457643498655863,9,-0.34000205993652344,-0.5850009918212891,-1.6850013732910156,-2.0699996948242188,-0.2999992370605469,1,-0.015706832673361815,1.6086942099414525,40.22999954223633,1.4138012680539844,40.29999923706055,-2.7777919064119274,40.43999862670898,-0.015706832673361815
8208,2012-09-26,39.95000076293945,40.22000122070313,39.90999984741211,40.060001373291016,3502700.0,-0.003989026302104182,-2.263130420816008,0.6875044703526214,60.82478956841374,57.32243280680251,-0.3119219174635717,-0.49382873390964477,-1.1378586698815525,-1.2344792376359948,14.404104087116309,0.31000137329102273,0.2992083236357388,0.4165004730224595,-0.5190037881094582,1.3520047341543773,-0.051251657543502915,0.884252603588422,-0.8469072726062521,4.705998510021452,-55.86621671508828,0.4677521305659601,9,-0.18000221252441406,-0.4250011444091797,-1.4850006103515625,-1.9099998474121094,-0.18000030517578125,2,-0.009261550058041634,1.2666734483679412,40.11000061035156,1.6086942099414525,40.22999954223633,1.4138012680539844,40.29999923706055,-0.009261550058041634
8209,2012-09-27,39.88999938964844,40.08000183105469,39.70000076293945,39.959999084472656,3067700.0,-0.001501911693245206,1.451578766027613,0.6363573311138854,61.2456523604301,58.9327053390016,-0.20619400956450562,-0.43070716652817964,-1.07171097411522,-1.1646860635828347,13.87323979651644,0.3800010681152344,0.3004590553899291,0.3404991149902372,-0.6084824408892402,1.2894806708697146,-0.13399166294950504,0.8149898929299795,-0.7206297060672355,23.170572856092818,-35.76950198735285,0.47449077793973876,9,-0.11499977111816406,-0.36499977111816406,-1.4324989318847656,-1.8499984741210938,-0.09000015258789062,3,0.0005013902749986254,-2.263130420816008,39.95000076293945,1.2666734483679412,40.11000061035156,1.6086942099414525,40.22999954223633,0.0005013902749986254
8210,2012-09-28,39.849998474121094,39.900001525878906,39.540000915527344,39.81999969482422,3073300.0,-0.0010027805499972509,4.538262910798122,-0.4285558583106267,59.72218910849915,61.25673753624829,-0.01754115640514442,-0.3694830090623924,-1.0249347281109635,-1.1196570301182973,13.701356786977076,0.3600006103515625,0.29158099367062107,0.2749982833862319,-0.6776813083009543,1.227677875073418,-0.2013415124573612,0.751338079229825,-0.6170036450218106,38.749731778842715,-18.093303110650965,0.47633979584359254,9,0.010000228881835938,-0.3249988555908203,-1.3924980163574219,-1.80999755859375,-0.12999725341796164,4,0.0,1.451578766027613,39.88999938964844,-2.263130420816008,39.95000076293945,1.2666734483679412,40.11000061035156,0.0
8211,2012-10-01,39.97000122070313,40.15999984741211,39.72000122070313,39.790000915527344,3551000.0,0.0030113613846176612,-1.7499940395299158,6.000254323499728,61.3333384195965,62.82595820214636,0.023234924477414154,-0.4628086466532437,-1.1301804003636278,-1.235319848021021,13.906207349725749,0.43999862670897727,0.2574266473335811,0.3630010604858498,-0.5979868169199776,1.3239889378916772,-0.11749287821706389,0.8434949991887635,-0.675926251906489,53.750089407053316,-1.4478776124406352,0.48049393870291385,10,0.13499832153319602,-0.44500160217285867,-1.5125007629394602,-1.9300003051757884,-0.6599998474121165,0,0.002752079234227711,4.538262910798122,39.849998474121094,1.451578766027613,39.88999938964844,-2.263130420816008,39.95000076293945,0.002752079234227711
8212,2012-10-02,40.11999893188477,40.25,39.95000076293945,40.06999969482422,3334500.0,0.003752757232940551,-1.0689809394772498,0.2777730682829938,63.05732251935305,63.41766153220037,0.00024410978330280386,-0.5803415925562447,-1.2449981866137065,-1.3854901743392247,14.495950098810622,0.2999992370605469,0.35474048509919953,0.4734989166259851,-0.5043450028839516,1.4513428361359217,-0.015423043128983238,0.9624208763809534,-0.7672870289786644,81.68996679597353,25.055981747651707,0.4889219597549668,10,0.030000686645500707,-0.35000038146973367,-1.592498779296882,-2.079998016357429,-0.75,1,0.0014955477290234942,-1.7499940395299158,39.97000122070313,4.538262910798122,39.849998474121094,1.451578766027613,39.88999938964844,0.0014955477290234942
8213,2012-10-03,40.16999816894531,40.2599983215332,39.900001525878906,40.16999816894531,2952800.0,0.0012462422330925538,2.9999576145466875,0.0,61.716161229566865,62.74812797209563,-0.02932411765654308,-0.5664478629795013,-1.248839817662656,-1.435692386118589,15.500040581768848,0.3599967956542969,0.47819602611644996,0.4644983291625948,-0.4886449070724268,1.4176415653976164,-0.012073288954915995,0.9410699472801056,-0.7609948092941181,87.49993377237831,33.998793513447275,0.4765716181175102,10,-0.1399974822998047,-0.39999961853027344,-1.4124984741210938,-2.019998550415039,-0.9699974060058594,2,-0.008961832513415535,-1.0689809394772498,40.11999893188477,-1.7499940395299158,39.97000122070313,4.538262910798122,39.849998474121094,-0.008961832513415535
8214,2012-10-04,40.31999969482422,40.36999893188477,40.11999893188477,40.2400016784668,2794500.0,0.003734168103469493,1.7778319381157073,100.0,77.39463545533751,64.1235899875035,-0.2214225084998347,-0.6721522382653475,-1.351600908307006,-1.583270299695407,16.51781331942443,0.25,0.5701596865799274,0.5644998550415039,-0.4082108821623933,1.5372105922454011,0.0781444864395553,1.0508552236434525,-0.8569565366977443,93.97598113788474,34.16760459714199,0.48635536860194917,10,-0.36499977111816406,-0.5500011444091797,-1.4724998474121094,-2.1000003814697266,-0.970001220703125,3,-0.013640854197009111,2.9999576145466875,40.16999816894531,-1.0689809394772498,40.11999893188477,-1.7499940395299158,39.97000122070313,-0.013640854197009111
8215,2012-10-05,40.04999923706055,40.310001373291016,39.9900016784668,40.20000076293945,3208500.0,-0.006696439975378499,-1.37039758116929,-1.8750655667350151,69.39501103003573,64.7634396979115,0.010489139917929435,-0.35664264278864266,-1.0439381558741303,-1.319097898265568,17.153648144849125,0.3299980163574219,0.5716341133685248,0.2539995193481417,-0.6955129411694614,1.2035119798657448,-0.2207567109106634,0.7287557496069468,-0.5350778723978067,50.769104364614826,-12.88701025596449,0.4747562302588025,10,-0.09499931335449219,-0.2800006866455078,-1.1674995422363281,-1.7950000762939453,-0.18999862670898438,4,-0.006242197372344993,1.7778319381157073,40.31999969482422,2.9999576145466875,40.16999816894531,-1.0689809394772498,40.11999893188477,-0.006242197372344993
8216,2012-10-08,39.810001373291016,40.06999969482422,39.650001525878906,39.849998474121094,2558000.0,-0.005992456138362412,-1.3333439298089456,0.2666446264177814,59.25926972483291,63.77204104622951,0.20634428077224243,-0.07978058759092477,-0.7789288516435136,-1.0873408242196234,17.489919575665407,0.4199981689453125,0.4928967705581968,-0.011998367309573155,-0.9311647310343076,0.9071679964151613,-0.47158154917193684,0.44758481455279053,-0.2452769303534552,22.222281091219056,-38.514993855680146,0.45958318186236624,10,0.14499855041503906,-0.04000282287597656,-0.8825016021728516,-1.555002212524414,0.059997558593757105,0,-0.0022607422628291296,-1.37039758116929,40.04999923706055,1.7778319381157073,40.31999969482422,2.9999576145466875,40.16999816894531,-0.0022607422628291296
8217,2012-10-09,39.5099983215332,39.93000030517578,39.5099983215332,39.77999877929688,3090900.0,-0.007535871424487972,-2.1111205301007363,6.75050071530776,38.86458663024098,61.33201849754364,0.46073805123801037,0.2503866369174048,-0.463977121371002,-0.7902214983138123,17.97819418633387,0.4200019836425781,0.41942385923593406,-0.32300128936767436,-1.2203681406729459,0.5743655619375971,-0.7716847150203137,0.12568213628496494,1.25,0.0,-55.29430194336955,0.44868342565263614,10,0.43000030517578125,0.26000022888183594,-0.5824985504150391,-1.2549991607666016,0.2800025939941406,1,-0.0050619325927226955,-1.3333439298089456,39.810001373291016,-1.37039758116929,40.04999923706055,1.7778319381157073,40.31999969482422,-0.0050619325927226955
8218,2012-10-10,39.58000183105469,39.849998474121094,39.560001373291016,39.599998474121094,2843800.0,0.0017717922676634412,-8.666963377416073,0.07406151542123882,27.835205609553327,57.619746636335115,0.3718329741449935,0.21337566151323983,-0.5166207497542388,-0.8588988612650397,18.219261140976666,0.3400001525878906,0.35158692599880226,-0.26699790954589986,-1.1376924802147883,0.6036966611229886,-0.7023451948803441,0.16834937578854436,1.154996490478517,8.13993719061046,-41.744982362407164,0.43534728533444444,10,0.3599967956542969,0.18999671936035156,-0.6525020599365234,-1.325002670288086,0.8799972534179688,2,-0.0053057829574213455,-2.1111205301007363,39.5099983215332,-1.3333439298089456,39.810001373291016,-1.37039758116929,40.04999923706055,-0.0053057829574213455
8219,2012-10-11,39.5,39.81999969482422,39.5,39.7599983215332,3947100.0,-0.0020212690084293605,-1.4615520049297945,13.002098435711561,28.723522978371975,54.175450399654316,0.43660979192029714,0.3125526514500834,-0.4111264892308881,-0.771635743230064,18.885481474397082,0.31999969482421875,0.27186910350744853,-0.3489997863769503,-1.2161278017647845,0.518128229010884,-0.7825637940708674,0.08456422131696684,1.2104983215332012,0.0,-44.57850693845949,0.43356400769391723,10,0.4349994659423828,0.26999855041503906,-0.5725002288818359,-1.2450008392333984,0.9199981689453125,3,-0.007594917393937917,-8.666963377416073,39.58000183105469,-2.1111205301007363,39.5099983215332,-1.3333439298089456,39.810001373291016,-0.007594917393937917
8220,2012-10-12,39.18999862670898,39.63000106811523,39.06999969482422,39.599998474121094,3639700.0,-0.007848136032684083,1.3829590370833718,1.5769326701586317,25.471796569668186,50.190834638551166,0.7187264587705542,0.6811020442295828,-0.06549178810973899,-0.45658106368205864,20.171138620536684,0.5600013732910085,0.2223293552721728,-0.6740011215210018,-1.4794664028128395,0.13146415977083592,-1.0767337621669242,-0.2712684808750794,1.4720797619628954,11.999893188475852,-28.08263421293232,0.40273264064592024,10,0.5300006866455149,0.5799999237060618,-0.2624988555908132,-0.9349994659423757,1.270000457763679,4,0.0040826704010923365,-1.4615520049297945,39.5,-8.666963377416073,39.58000183105469,-2.1111205301007363,39.5099983215332,0.0040826704010923365
8221,2012-10-15,39.29999923706055,39.41999816894531,39.11000061035156,39.22000122070313,3580700.0,0.0028068541517274337,-1.0666556464020955,-0.19511718568276384,30.805764318140447,46.607328171749764,0.5628847079199701,0.6301895660569983,-0.1539651324493292,-0.5609970621174654,21.52627427640069,0.30999755859375,0.17505144551790153,-0.581000518798831,-1.3175325616689904,0.15553152407132842,-0.9492665402339071,-0.21273449736375483,1.2665544299804665,26.744113837582727,-11.538450251701452,0.36826602143507925,10,0.4200000762939453,0.4699993133544922,-0.22999954223632812,-1.0450000762939453,1.470001220703125,0,0.014249399088102965,1.3829590370833718,39.18999862670898,-1.4615520049297945,39.5,-8.666963377416073,39.58000183105469,0.014249399088102965
8222,2012-10-16,39.70000076293945,39.86000061035156,39.43000030517578,39.52999877929688,3121500.0,0.010178156072372158,-1.3243326838019238,2.125077487959663,44.68088214764581,44.714519384869654,0.10844533958773894,0.275003473901009,-0.5263803957664095,-0.9592584688939354,22.113118997216905,0.5600013732910156,0.14351204657166505,-0.20049896240234233,-0.892695146134713,0.49169722133002836,-0.5465970542685312,0.14559912946384657,0.7767596657685516,79.74687822920993,35.67970421704814,0.34609809186618684,10,0.019998550415039062,0.06999778747558594,-0.5650014877319336,-1.4450016021728516,0.75,1,0.004282069664442334,-1.0666556464020955,39.29999923706055,1.3829590370833718,39.18999862670898,-1.4615520049297945,39.5,0.004282069664442334
8223,2012-10-17,40.06999969482422,40.209999084472656,39.75,39.88000106811523,2625000.0,0.00931987216056096,-1.0444369092527443,1.1176259396388184,53.38345002050748,42.04660989211076,-0.3098099174521636,-0.09597844561810831,-0.8590891388436077,-1.3269448413227636,21.284566971201006,0.5099983215332031,0.10270330714963194,0.16700000762939737,-0.5273711525003577,0.8613711677591525,-0.18018557243548372,0.5141855876942785,0.32235508985075967,87.71934521021001,39.3148566756518,0.34718558006487904,10,-0.37999916076660156,-0.3000011444091797,-0.9225006103515625,-1.5600013732910156,0.549999237060554,2,-0.006987740989003344,-1.3243326838019238,39.70000076293945,-1.0666556464020955,39.29999923706055,1.3829590370833718,39.18999862670898,-0.006987740989003344
8224,2012-10-18,40.5,40.61999893188477,39.93000030517578,40.08000183105469,4411400.0,0.010731228062158538,1.0909174980059182,2.2105326560522793,60.655725402793045,41.07557815575046,-0.7952176733855154,-0.5494222841107046,-1.247968090722324,-1.7519489730881332,19.92027566113295,0.6899986267089915,0.05013014810880634,0.5940002441406236,-0.1105832785770744,1.2985837668583216,0.2417084827817746,0.9462920054994726,-1.4300003051757812,92.25812961609317,40.87127967202713,0.3522917613588474,10,-0.6550006866455078,-0.7300014495849609,-1.3950004577636719,-1.760000228881836,0.15000152587890625,3,-0.0009876769266010665,-1.0444369092527443,40.06999969482422,-1.3243326838019238,39.70000076293945,-1.0666556464020955,39.29999923706055,-0.0009876769266010665
8225,2012-10-19,39.9900016784668,40.52000045776367,39.95000076293945,40.5,3724700.0,-0.012592551148967956,1.0727290382094479,-1.2142870118074478,50.29070379927622,40.07907083068861,-0.3292490714869345,-0.06728891923435754,-0.7061176489201344,-1.2310874517498078,18.48225635341162,0.5699996948242188,-0.015242889469988086,0.09950180053711222,-0.5818430035553916,0.7808466046296161,-0.24117060150913971,0.44017420258336415,-0.8890019989013638,58.278281211710606,6.893338597990677,0.34067240204625054,10,-0.1450023651123047,-0.2200031280517578,-0.9075021743774414,-1.2500019073486328,0.80999755859375,4,0.01075259996075606,1.0909174980059182,40.5,-1.0444369092527443,40.06999969482422,-1.3243326838019238,39.70000076293945,0.01075259996075606
8226,2012-10-22,39.81999969482422,39.959999084472656,39.45000076293945,39.900001525878906,2886200.0,-0.004251112190728379,4.100061036087586,0.15686685166762657,45.66476410138234,40.83464610525987,-0.1762100455710538,0.07422768271966618,-0.5088061270884339,-1.0472683936999232,16.92627631877423,0.5400009155273438,-0.1473299504315122,-0.05000019073486328,-0.712753821996202,0.6127534405264754,-0.3813770063655326,0.28137662489580606,-0.6886200302123981,32.773095774656724,-14.167981944712864,0.3313768156306693,10,0.024999618530273438,-0.04500007629394531,-0.7575006484985352,-1.0799999237060547,1.1700019836425781,0,0.016072310260002887,1.0727290382094479,39.9900016784668,1.0909174980059182,40.5,-1.0444369092527443,40.06999969482422,0.016072310260002887
8227,2012-10-23,39.47999954223633,39.65999984741211,39.31999969482422,39.540000915527344,2740200.0,-0.008538426800442256,1.2666734483679412,0.75,40.80004638657723,42.275183969373636,0.17778306435369728,0.38431370510683394,-0.14069324009569328,-0.6892205046776212,15.306821246819071,0.5,-0.25447792153435955,-0.35850028991698935,-1.0330069146610938,0.31600633482711515,-0.6957536022890451,-0.021246977544933543,-0.31884749227904763,12.307687793254956,-28.28423025917897,0.33725331237205264,10,0.36499977111816406,0.37999916076660156,-0.41750049591064453,-0.7399997711181641,1.0,1,0.032674795604981766,4.100061036087586,39.81999969482422,1.0727290382094479,39.9900016784668,1.0909174980059182,40.5,0.032674795604981766
8228,2012-10-24,39.58000183105469,39.77999877929688,39.5,39.540000915527344,3176700.0,0.0025329860683349636,-3.6665395130015805,-0.6666666666666666,40.00006185975162,43.528132733971376,0.08692149984226916,0.2689605098234722,-0.208262042775047,-0.769452273594915,13.960769968771809,0.299999237060554,-0.3100971043972294,-0.23999805450439737,-0.9218839742637073,0.4418878652549125,-0.5809410143840523,0.10094490537525758,-0.3896728434588539,20.00017606305394,-13.267341519642383,0.34094295987965434,10,0.2649974822998047,0.33499717712402344,-0.5175027847290039,-0.8400020599365234,1.0499992370605398,2,0.02198077037990842,1.2666734483679412,39.47999954223633,4.100061036087586,39.81999969482422,1.0727290382094479,39.9900016784668,0.02198077037990842
8229,2012-10-25,39.90999984741211,39.90999984741211,39.650001525878906,39.77999877929688,3069700.0,0.008337493711243482,2.9999413128319494,3.249952317375371,48.138310823972475,46.04663431778296,-0.19981453178515807,-0.06267571191408905,-0.4990666143485498,-1.0769214328947072,13.253388690283789,0.3299980163574219,-0.27299164970838774,0.08899993896484659,-0.5933767123269149,0.7713765902566081,-0.25218838668103416,0.43018826461072734,-0.6910774609304937,49.16664812301119,17.364735722175357,0.34118832564588036,10,-0.04500007629394531,0.0049991607666015625,-0.5424995422363281,-0.9299983978271484,1.0400009155273438,3,0.017790004690233063,-3.6665395130015805,39.58000183105469,1.2666734483679412,39.47999954223633,4.100061036087586,39.81999969482422,0.017790004690233063
8230,2012-10-26,39.849998474121094,39.97000122070313,39.63000106811523,39.95000076293945,3013500.0,-0.001503417026319731,3.8570338682866776,-0.7692420552246672,50.558616655247484,48.24139568857263,-0.04061811538956306,-0.0028188632053769425,-0.4042743458009852,-0.9965871365868679,12.997196919986326,0.34000015258790484,-0.21770739269577177,0.028998565673830967,-0.6533780856179305,0.7113752169655925,-0.3121897599720498,0.3701868913197117,-0.603054556731415,81.5380823268416,46.51991762807384,0.34118832564588036,10,0.12000083923339844,-0.0049991607666015625,-0.22249984741210938,-0.6099987030029297,0.8800010681152344,4,0.020075359658478842,2.9999413128319494,39.90999984741211,-3.6665395130015805,39.58000183105469,1.2666734483679412,39.47999954223633,0.020075359658478842
8231,2012-10-31,40.08000183105469,40.09000015258789,39.75,39.810001373291016,5189400.0,0.005771728123978637,1.34485208034622,-2.699942780850658,58.11967669750651,49.734595083001594,-0.1657755498098652,-0.23627252530962295,-0.5964191605822577,-1.206150734174642,12.31373119287739,0.3400001525878906,-0.15040005107716325,0.25350189208984375,-0.4356708531528213,0.9426746373325088,-0.09108448053149232,0.5980882647111798,-0.8055968133751037,98.70151745594524,56.806077472676904,0.34458637262133346,10,-0.11000251770019531,-0.2350025177001953,-0.43250274658203125,-0.8400020599365234,0.8599967956542898,2,0.01796400631518913,3.8570338682866776,39.849998474121094,2.9999413128319494,39.90999984741211,-3.6665395130015805,39.58000183105469,0.01796400631518913
8232,2012-11-01,40.18000030517578,40.29999923706055,39.849998474121094,40.16999816894531,3925700.0,0.002494971795226064,2.600006103515625,0.03704488619505786,58.47453426322637,50.30027110997036,-0.2129161420818022,-0.3494624901345702,-0.6666103402303563,-1.2877945458701845,11.572109534940413,0.4500007629394531,-0.03521832947072312,0.35050029754638956,-0.34454933151187817,1.0455499266046573,0.0029754830172592506,0.6980251120755199,-0.8786834092120941,85.00011920940324,37.2306081613664,0.3475248145291332,11,-0.21000099182128906,-0.33500099182128906,-0.532501220703125,-0.9400005340576172,0.8199996948242188,3,0.02015931725084319,1.34485208034622,40.08000183105469,3.8570338682866776,39.849998474121094,2.9999413128319494,39.90999984741211,0.02015931725084319
8233,2012-11-02,39.810001373291016,40.349998474121094,39.77999877929688,40.290000915527344,3431900.0,-0.009208534820172809,-1.1110914883547083,-47.98970251716247,54.04700935147253,49.565969326490304,0.12999375653457435,-0.008238865106157789,-0.2646861363101465,-0.8967756493927368,10.871893695660262,0.5699996948242116,0.057224642794992064,-0.0014987945556654836,-0.677813537819965,0.674815948708634,-0.33965616618781524,0.3366585770764843,-0.48231083660891017,25.000132455244113,-27.621710582921466,0.33815737163214876,11,0.10999870300292969,0.03499794006347656,-0.16250228881835938,-0.5700016021728516,1.5799980163574219,4,0.016829895650162463,2.600006103515625,40.18000030517578,1.34485208034622,40.08000183105469,3.8570338682866776,39.849998474121094,0.016829895650162463
8234,2012-11-05,39.77000045776367,39.86999893188477,39.5099983215332,39.70000076293945,4154800.0,-0.0010047956329432006,1.6667043431573907,-0.1458328366274865,58.14608126150577,50.43878904451581,0.06208324527163711,-0.012179656773014358,-0.18708602239467353,-0.8362529687834979,9.674711813749232,0.3600006103515696,0.08913382318736751,-0.013999748229977627,-0.6465689873370337,0.6185694908770785,-0.3302843677835057,0.3022848713235504,-0.41646375317750994,30.952629642917152,-25.700221852830943,0.3162846195535284,11,0.06499862670898438,0.07499885559082031,-0.12250137329101562,-0.5300006866455078,1.5099983215332102,0,0.021624355052871858,-1.1110914883547083,39.810001373291016,2.600006103515625,40.18000030517578,1.34485208034622,40.08000183105469,0.021624355052871858
8235,2012-11-06,39.79999923706055,40.040000915527344,39.7599983215332,39.810001373291016,3684300.0,0.000754306737530408,-5.222005594642706,-0.1428882833787466,57.18390111612673,51.71869315726518,0.002568364850191074,-0.06521155262096556,-0.17417095964749763,-0.8467842463694453,8.938285038347523,0.2800025939941406,0.06763261945408772,0.02849903106689311,-0.5916976669712639,0.6486957291050501,-0.2815993179521854,0.3385973800859716,-0.42113328792841287,34.52391224381361,-24.84178743637421,0.3100983490190791,11,0.034999847412109375,0.04500007629394531,-0.14999961853027344,-0.5599994659423828,1.69000244140625,1,0.028894511254363486,1.6667043431573907,39.77000045776367,-1.1110914883547083,39.810001373291016,2.600006103515625,40.18000030517578,0.028894511254363486
8236,2012-11-07,39.72000122070313,39.97999954223633,39.47000122070313,39.72000122070313,3876300.0,-0.0020100004495207102,-1.039993286132784,-0.0,50.31646295457987,52.77607277593214,0.07475071487419882,0.008114183019323207,-0.07419278919110894,-0.7485443257921318,8.869460439403095,0.509998321533196,-0.02231377664826084,-0.04699897766112571,-0.6673254688527805,0.5733275135305291,-0.3571622232569496,0.26316426793469816,-0.3163126119159472,28.40917957743449,-27.206154083437273,0.3101632455958269,11,0.18999862670897727,0.12499809265136008,-0.027502059936530543,-0.48000144958496804,1.729999542236321,2,0.025427952932860487,-5.222005594642706,39.79999923706055,1.6667043431573907,39.77000045776367,-1.1110914883547083,39.810001373291016,0.025427952932860487
8237,2012-11-08,39.310001373291016,39.66999816894531,39.310001373291016,39.66999816894531,3512100.0,-0.01032225163171474,1.0,-100.0,38.1250290572574,52.56773579787723,0.5119359193225748,0.4241066923583787,0.3395069293939912,-0.32840933582933474,9.114401295566088,0.4099998474121165,-0.0509007676640465,-0.4469989776611314,-1.0907742836590728,0.19677632833681002,-0.7688866306600985,-0.12511132466216424,1.309997558593757,0.0,-49.424733353505495,0.32188765299896965,11,0.5199985504150391,0.5349979400634766,0.5049982070922852,-0.07000160217285156,2.4199981689453125,3,0.04146520469280501,-1.039993286132784,39.72000122070313,-5.222005594642706,39.79999923706055,1.6667043431573907,39.77000045776367,0.04146520469280501
8238,2012-11-09,39.36999893188477,39.65999984741211,39.150001525878906,39.22999954223633,2662100.0,0.0015262670185129945,-2.4000406907250578,-0.3888906549681773,30.035302823821695,50.55629046452715,0.4682592065511244,0.3663526602953553,0.28301560389464697,-0.38085377226673955,9.495881278511769,0.5099983215332031,-0.04789575329609619,-0.37650127410888246,-1.039009764357047,0.28600721613928215,-0.7077555192329612,-0.045247028984803705,1.2238000488281244,24.718826615461907,-18.491012292057704,0.33125424512408175,11,0.38000106811522727,0.47500038146971946,0.5900001525878835,-0.12999916076660867,2.400001525878899,4,0.041402111057593505,1.0,39.310001373291016,-1.039993286132784,39.72000122070313,-5.222005594642706,39.79999923706055,0.041402111057593505
8239,2012-11-12,39.20000076293945,39.40999984741211,39.13999938964844,39.38000106811523,2503000.0,-0.004317962244282492,1.2500238420701275,-1.2857220708445707,34.1365141909925,48.73161241294327,0.5888796373125942,0.5404314681070446,0.45042593911290396,-0.2066093671988085,10.066512650841897,0.2700004577636719,0.0013320861482313262,-0.5314994812011733,-1.2301082394046787,0.16710927700233213,-0.880803860302926,-0.18219510209942058,1.3360463195800847,6.666807951511042,-33.20615666438545,0.34930437910175105,11,0.5449981689453125,0.6449985504150391,0.6999988555908203,0.03999900817871094,2.0699996948242188,0,0.055867310818510374,-2.4000406907250578,39.36999893188477,1.0,39.310001373291016,-1.039993286132784,39.72000122070313,0.055867310818510374
8240,2012-11-13,39.349998474121094,39.58000183105469,39.15999984741211,39.18000030517578,3632800.0,0.0038264721495477882,-3.0000363306085376,-0.9444326707074505,40.48578056321763,46.77229062024449,0.4028636319679322,0.42481566416373795,0.3069447322832346,-0.35016816403236817,9.709966189090608,0.4200019836425781,0.052261877166650095,-0.38950176239013956,-1.065293233999057,0.28628970921877794,-0.7273974981945983,-0.05160602658568081,1.1022857468261762,24.999886467363908,-15.119673298897112,0.33789573580445953,11,0.3950004577636719,0.49500083923339844,0.5125007629394531,-0.10999870300292969,2.220001220703125,1,0.049047023634450015,1.2500238420701275,39.20000076293945,-2.4000406907250578,39.36999893188477,1.0,39.310001373291016,0.049047023634450015
8241,2012-11-14,39.86000061035156,40.29999923706055,39.349998474121094,39.349998474121094,7973500.0,0.012960664701572311,-2.7254775831376126,3.0000448792747507,57.197001989714714,46.630342589854315,-0.15827146270576975,-0.04330156000569474,-0.19015794890988502,-0.8449521959567647,9.800261042026277,0.9500007629394531,0.054468380745248623,0.09250030517578267,-0.5523132006079194,0.7373138109594848,-0.22990644771606839,0.4149070580676337,0.5135465207177745,62.0690789149158,17.670117956173414,0.3224067528918521,11,-0.11500167846679688,-0.015001296997070312,0.002498626708984375,-0.6200008392333984,1.2399978637695312,2,0.0408931521112903,-3.0000363306085376,39.349998474121094,1.2500238420701275,39.20000076293945,-2.4000406907250578,39.36999893188477,0.0408931521112903
8242,2012-11-15,39.86999893188477,40.0,39.75,39.790000915527344,5461800.0,0.00025083596036412636,-2.125002980235081,0.15685819857287434,55.68623637737213,46.81247892606539,-0.24235401260171585,-0.04206788118261784,-0.18687467521681356,-0.8407971164560308,10.611564637112458,0.25,0.04963095895683267,0.09399871826172301,-0.5515497606219668,0.7395471971454128,-0.22877552118012545,0.4167729577035715,0.43000030517577414,62.93100329839877,14.807711723109357,0.3227742394418461,11,-0.14999961853028054,-0.024999618530280543,-0.007499694824225855,-0.539999008178718,1.1300010681152273,3,0.03962884056641203,-2.7254775831376126,39.86000061035156,-3.0000363306085376,39.349998474121094,1.2500238420701275,39.20000076293945,0.03962884056641203
8243,2012-11-16,39.790000915527344,39.97000122070313,39.54999923706055,39.90999984741211,4133000.0,-0.0020064714948726525,2.499992052769462,-1.5000238424489631,47.39131804905722,45.61750523579333,-0.18493981349983102,0.016735837718051982,-0.08328991175770284,-0.7468075508175502,10.535168567598733,0.42000198364258523,-0.009796535645669735,0.028000640869137783,-0.6026750773193754,0.658676359057651,-0.2873372182251188,0.3433384999633944,0.5099983215332031,56.034621670771855,7.711046938288959,0.3153378590942551,11,-0.07000160217285156,0.05499839782714844,0.06499767303466797,-0.46000099182128906,0.9099998474121094,4,0.048755933201095614,-2.125002980235081,39.86999893188477,-2.7254775831376126,39.86000061035156,-3.0000363306085376,39.349998474121094,0.048755933201095614
8244,2012-11-19,40.459999084472656,40.459999084472656,39.91999816894531,39.93999862670898,4361600.0,0.01683835520304955,1.0769247698345743,-4.333375719235842,60.481151912075354,45.98386643534316,-0.8345282391765991,-0.6918861139805159,-0.7320680387252168,-1.3943053366918434,10.000051068647776,0.6699981689453125,-0.06672662452253064,0.6999988555908203,0.07899795171479695,1.3209997594668437,0.38949840365280863,1.010499307528832,-1.3199996948242188,100.0,53.5695812860473,0.31050045193801223,11,-0.6599998474121094,-0.6149997711181641,-0.6050004959106445,-1.1299991607666016,0.12000274658203125,0,0.032377691619715154,2.499992052769462,39.790000915527344,-2.125002980235081,39.86999893188477,-2.7254775831376126,39.86000061035156,0.032377691619715154
8245,2012-11-20,40.41999816894531,40.4900016784668,40.099998474121094,40.310001373291016,3437400.0,-0.0009886533967494726,2.119978027679021,0.21153211312034337,56.249964938263226,46.643144433530196,-0.7792814630703475,-0.6514177406445114,-0.6682954143167024,-1.3222278873536126,9.453146928019473,0.3900032043457031,-0.08077034590031928,0.6384981155395479,-0.04287076166453829,1.3198669927436342,0.2978136769375084,0.9791825541415875,-1.253598785400392,93.85935853034182,51.80850916123681,0.34068443860204284,11,-0.6049976348876953,-0.5749988555908203,-0.5674991607666016,-1.0899982452392578,-0.3599967956542969,1,0.021029251047107067,1.0769247698345743,40.459999084472656,2.499992052769462,39.790000915527344,-2.125002980235081,39.86999893188477,0.021029251047107067
8246,2012-11-21,40.459999084472656,40.47000122070313,40.22000122070313,40.43000030517578,2369900.0,0.000989631799589663,8.999389685685287,0.272724119993064,55.26315789473679,48.54738097102791,-0.7859230266884083,-0.6756542520453337,-0.6851815571477857,-1.3335858055717082,10.105346823463233,0.25,-0.10730759230067832,0.6464990615844712,-0.09952910202078868,1.3925272251897312,0.2734849797818413,1.0195131433871012,-1.2406556091308616,96.80824297123564,57.70379283246337,0.3730140818026292,11,-0.6449985504150391,-0.5949993133544922,-0.7150001525878906,-1.1299991607666016,-0.04000091552734375,2,0.027434518919145168,2.119978027679021,40.41999816894531,1.0769247698345743,40.459999084472656,2.499992052769462,39.790000915527344,0.027434518919145168
8247,2012-11-23,40.77000045776367,40.77000045776367,40.40999984741211,40.5,1329400.0,0.007661922400042487,1.6666666666666667,9.000381485249237,68.46158586326882,52.816967975410925,-0.96893833019233,-0.9318322981854124,-0.9679893381601943,-1.6246664661799883,11.252163802736122,0.3600006103515625,-0.12289485750678608,0.8920003890991239,0.05043343051504223,1.7335673476832056,0.4712169098070831,1.3127838683911648,-1.4998306542968791,100.0,56.66961556733155,0.4207834792920394,11,-0.8150005340576172,-0.8150005340576172,-1.0250015258789062,-1.4400005340576172,0.5499992370605469,4,0.00809413815678739,8.999389685685287,40.459999084472656,2.119978027679021,40.41999816894531,1.0769247698345743,40.459999084472656,0.00809413815678739
8248,2012-11-26,40.45000076293945,40.68999862670898,40.34000015258789,40.650001525878906,2358200.0,-0.007848900937730607,1.5000340604096185,-0.7407423105723449,61.805603386615545,55.891311219369044,-0.5359951535589929,-0.5726738659101827,-0.6242761276059028,-1.2944402779857143,12.144858251692787,0.43000030517578125,-0.10857942160357936,0.5285007476806669,-0.3377862996796992,1.394787795041033,0.0953572240004874,0.9616442713608464,-1.0898411202148495,62.35307845240392,16.735860981495158,0.43314352368018255,11,-0.4850006103515625,-0.49500083923339844,-0.7050018310546875,-0.9900016784667969,0.8899993896484375,0,0.013597014256782503,1.6666666666666667,40.77000045776367,8.999389685685287,40.459999084472656,2.119978027679021,40.41999816894531,0.013597014256782503
8249,2012-11-27,40.61999893188477,40.88999938964844,40.5,40.5,2750900.0,0.004202674060294953,-5.500047684140255,-0.599992370634608,63.5762032761042,58.4569137430231,-0.5401906991633538,-0.7238664047267491,-0.7732545283776773,-1.4537583016885378,12.935447688809724,0.4399986267089844,-0.005102120560486867,0.662998962402348,-0.2577806246507848,1.5837785494554808,0.20260916887578162,1.1233887559289144,-1.1752488402578223,65.82276647319665,18.025616033200635,0.4603897935265661,11,-0.5000000000000071,-0.6049995422363352,-0.8899993896484446,-1.135000228881843,1.1500015258788991,1,0.0019695182953805013,1.5000340604096185,40.45000076293945,1.6666666666666667,40.77000045776367,8.999389685685287,40.459999084472656,0.0019695182953805013
8250,2012-11-28,40.650001525878906,40.77999877929688,40.47999954223633,40.599998474121094,3570800.0,0.0007386163166682724,-1.0689537239220717,0.4166958069745756,65.65660457816006,59.3968695861837,-0.40945359086813227,-0.7281967901647306,-0.7630797341612876,-1.4731172101594723,13.625963091949632,0.299999237060554,0.12782912313394945,0.6530014038085952,-0.3164279531033287,1.622430760720519,0.16828672535263678,1.1377160822645536,-1.089631490410234,64.17932542303362,13.354304404714284,0.48471467845596056,11,-0.43000221252441406,-0.6350021362304688,-0.8425025939941406,-1.1650028228759766,0.9499969482421875,2,-0.0017220096481338487,-5.500047684140255,40.61999893188477,1.5000340604096185,40.45000076293945,1.6666666666666667,40.77000045776367,-0.0017220096481338487
8251,2012-11-29,40.79999923706055,40.88999938964844,40.56999969482422,40.59000015258789,3349100.0,0.003689980456363484,-1.55999755859375,4.199725358559658,77.49082217542566,61.819601341522976,-0.4605185945707575,-0.8658826633855483,-0.8725853445521636,-1.6070201065863188,14.173276550918457,0.31999969482421875,0.2683157477992495,0.7669992446899414,-0.26674882117225707,1.8007473105521399,0.25012521175884217,1.2838732776210406,-1.1332588532574945,83.63631319401577,25.29244452375883,0.5168740329310996,11,-0.5799999237060547,-0.7849998474121094,-0.9925003051757812,-1.3150005340576172,0.470001220703125,3,-0.018137202882527403,-1.0689537239220717,40.650001525878906,-5.500047684140255,40.61999893188477,1.5000340604096185,40.45000076293945,-0.018137202882527403
8252,2012-11-30,40.9900016784668,40.9900016784668,40.599998474121094,40.81999969482422,4754900.0,0.004656922670568608,3.5882194547290474,0.8095367847411444,78.52121189327396,65.27847843532483,-0.530755732869288,-1.0457042115701114,-1.0303363269681114,-1.7748693481371305,14.396972820414353,0.3900032043457031,0.3955982859184175,0.916501617431642,-0.2015280946714526,2.0345313295347367,0.3574867613800947,1.4755164734831894,-1.2254005741961151,100.0,35.85771899293856,0.5590148560515458,11,-0.5350017547607422,-0.9250011444091797,-1.180002212524414,-1.5050029754638672,0.23999786376953125,4,-0.013905915739957697,-1.55999755859375,40.79999923706055,-1.0689537239220717,40.650001525878906,-5.500047684140255,40.61999893188477,-0.013905915739957697
8253,2012-12-03,40.47999954223633,41.02999877929688,40.47999954223633,41.02999877929688,3952600.0,-0.012442110645201288,-1.0000000000000258,-3.235251879277502,70.1257650386627,66.35010211605677,0.09768871880869057,-0.5090322060547976,-0.5162329403753887,-1.2484885431726056,14.689325040205581,0.549999237060554,0.4288622180649213,0.37299957275390483,-0.7519163276249685,1.4979154731327782,-0.1894583774355354,0.935457522943345,-0.5928583805460335,0.0,-68.46256336472325,0.5624579501894379,12,0.08499908447265625,-0.3950004577636719,-0.6275005340576172,-0.9950008392333984,1.1199989318847656,0,0.020750992146416625,3.5882194547290474,40.9900016784668,-1.55999755859375,40.79999923706055,-1.0689537239220717,40.650001525878906,0.020750992146416625
8254,2012-12-04,40.63000106811523,40.75,40.5099983215332,40.58000183105469,3221600.0,0.0037055713333788987,-1.5262502760545282,-0.0909078298503802,70.12580087545973,67.89186166463416,-0.0286778135256327,-0.623255812442828,-0.6738454939899725,-1.3887370933598504,15.705513122310427,0.2700004577636719,0.47624776454114226,0.4800010681152287,-0.6563644582035266,1.616366594433984,-0.08818169504414897,1.0481838312746063,-0.6057169923121393,27.273042537399782,-44.75865471695088,0.5681827631593765,12,-0.005001068115220164,-0.545001983642571,-0.7500019073486257,-1.1450023651122976,-0.01000213623045454,1,0.01747474934303761,-1.0000000000000258,40.47999954223633,3.5882194547290474,40.9900016784668,-1.55999755859375,40.79999923706055,0.01747474934303761
8255,2012-12-05,40.95000076293945,40.9900016784668,40.63999938964844,40.68999862670898,3353400.0,0.00787594601062791,1.058812969819365,5.200122072176055,68.2274170686555,69.3323349061807,-0.2968023032049061,-0.8987628695962542,-0.9933814257648876,-1.6920741777109356,16.567950043933816,0.3600006103515696,0.57083314433185,0.7425006866455064,-0.4349342511789942,1.919935624470007,0.1537832177332561,1.3312181555577567,-0.8050309227171084,85.45488594039243,11.660544126674083,0.5887174689122509,12,-0.2650012969970703,-0.8650016784667969,-1.0600013732910156,-1.4650020599365234,-0.020000457763671875,2,0.02002441219894524,-1.5262502760545282,40.63000106811523,-1.0000000000000258,40.47999954223633,3.5882194547290474,40.9900016784668,0.02002441219894524
8256,2012-12-06,40.72999954223633,41.02999877929688,40.52000045776367,41.02999877929688,2947300.0,-0.005372435081911653,2.3999974568619082,-1.153833739252908,63.43749031425894,68.77410206740181,-0.038525137718700364,-0.6315977956815146,-0.7732066689902055,-1.460033272998075,18.04970846519091,0.5099983215332102,0.5704078839678175,0.47199954986572124,-0.704035056954055,1.6480341566854975,-0.11601775354417043,1.060016853275613,-0.47882622932503693,45.4546085074797,-28.48642314283598,0.5880173034098888,12,-0.04500007629394531,-0.6450004577636719,-0.8225002288818359,-1.2450008392333984,0.09000015258789062,3,0.021360150789655474,1.058812969819365,40.95000076293945,-1.5262502760545282,40.63000106811523,-1.0000000000000258,40.47999954223633,0.021360150789655474
8257,2012-12-07,40.93999862670898,40.95000076293945,40.65999984741211,40.83000183105469,3072200.0,0.005155882318507832,3.46151588955075,-0.36665691797105215,67.2672036254454,69.3809465383829,-0.24794847972734857,-0.7517636550380686,-0.9767199156463349,-1.65233817231519,19.732027843317017,0.29000091552734375,0.597089460229526,0.6004987716674748,-0.5236943973708961,1.7246919407058456,0.038402187148285805,1.1625953561866638,-0.5953662578314152,83.6363131940134,7.123305513293431,0.5620965845191861,12,-0.1849994659423757,-0.854999542236321,-1.032499313354485,-1.4149990081787038,-0.09999847412108664,4,0.008060621449054173,2.3999974568619082,40.72999954223633,1.058812969819365,40.95000076293945,-1.5262502760545282,40.63000106811523,0.008060621449054173
8258,2012-12-10,41.0,41.0099983215332,40.7599983215332,40.93999862670898,3099300.0,0.0014655929483073926,5.250154975919126,0.545482920062524,59.92645511995221,68.97541896547713,-0.24778514827357156,-0.7203193361945921,-1.0242464435385088,-1.6953941607543683,21.193102911107143,0.25,0.6294380329956795,0.5790000915527358,-0.48392358879117836,1.64192377189665,0.04753825138077872,1.1104619317246929,-0.5731236618721169,94.23100905989673,19.834308849501838,0.531461840171958,12,-0.24500083923339844,-0.9150009155273438,-1.0925006866455078,-1.4750003814697266,0.15000152587890625,0,0.0056097449325933635,3.46151588955075,40.93999862670898,2.3999974568619082,40.72999954223633,1.058812969819365,40.95000076293945,0.0056097449325933635
8259,2012-12-11,41.38999938964844,41.4900016784668,40.97999954223633,41.04999923706055,4471400.0,0.009512180235327738,-1.1250109275286302,5.666539513000791,65.79802779379312,68.99113265610302,-0.5778395569899502,-0.9885190683159877,-1.3950476369802374,-2.0685630465912865,23.001691974582066,0.5100021362304688,0.6079264787300644,0.8594995498657241,-0.12189563805041104,1.8408947377818592,0.3688019559076565,1.3501971438237916,-0.8907483585802751,89.6904986628913,17.02222443882816,0.4906975939580682,12,-0.404998779296875,-1.0749988555908203,-1.5074996948242188,-1.864999771118164,-0.02000045776366477,1,0.0050736672522198045,5.250154975919126,41.0,3.46151588955075,40.93999862670898,2.3999974568619082,40.72999954223633,0.0050736672522198045
8260,2012-12-12,41.27999877929688,41.459999084472656,41.13999938964844,41.43000030517578,3719900.0,-0.0026576615601271447,2.0476294277929155,-0.44118076047075744,63.0572907934797,67.38740694699791,-0.4124493604877557,-0.7657757777037446,-1.2654416755489493,-1.941721719041773,25.332738298350776,0.31999969482421875,0.6274029557204628,0.6529989242553782,-0.21233564112669256,1.518333489637449,0.22033164156434282,1.0856662069464136,-0.6420426575929099,78.35024382570468,8.374658253773546,0.432667282691037,12,-0.2949981689453196,-0.9649982452392649,-1.4399995803833079,-1.7549991607666087,0.21000289916991477,2,-0.01598836886940802,-1.1250109275286302,41.38999938964844,5.250154975919126,41.0,3.46151588955075,40.93999862670898,-0.01598836886940802
8261,2012-12-13,41.4900016784668,41.61999893188477,41.290000915527344,41.33000183105469,3731700.0,0.005087279684592438,-1.7499642374633033,-1.0666547988403943,61.842092054409534,65.53417140934631,-0.5747203424523306,-0.8931964861085291,-1.4568633908102058,-2.130298332186271,26.54161448117459,0.3400001525878906,0.6343387657484953,0.7815017700195312,-0.08670360278497924,1.6497071428240417,0.347399083617276,1.2156044564217865,-0.7327591788160319,86.45860652154845,19.443124082060322,0.4341026864022549,12,-0.44000244140625,-1.1100025177001953,-1.6500024795532227,-1.9650020599365234,0.01999664306640625,3,-0.013497260801068056,2.0476294277929155,41.27999877929688,-1.1250109275286302,41.38999938964844,5.250154975919126,41.0,-0.013497260801068056
8262,2012-12-14,41.45000076293945,41.52000045776367,41.29999923706055,41.400001525878906,3118900.0,-0.0009641097591978065,1.31581906157769,0.3124955296473786,68.11587793011951,65.31085061950817,-0.5169716501503601,-0.7681395213868996,-1.4031986161252519,-2.0597849402193447,27.81581983505783,0.220001220703125,0.6344625444940846,0.6625007629394517,-0.17130813157335467,1.496309657452258,0.24559631568305207,1.0794052101958513,-0.5547172341312461,80.2327850818822,12.105909247093436,0.41690444725640274,12,-0.38500213623046875,-1.0700016021728516,-1.5725011825561523,-1.9250011444091797,0.25,4,-0.015199060470911241,-1.7499642374633033,41.4900016784668,2.0476294277929155,41.27999877929688,-1.1250109275286302,41.38999938964844,-0.015199060470911241
8263,2012-12-17,41.72999954223633,41.72999954223633,41.36999893188477,41.5,4312200.0,0.006755097084273798,2.1304463204683177,4.600061036087586,69.3379198145559,65.22330827940775,-0.671641428606776,-0.9437320771715179,-1.6676100782689929,-2.3025431627125528,29.773168273170235,0.3600006103515554,0.597709357037175,0.8454996109008803,0.049787645728663676,1.641211576073097,0.447643628314772,1.2433555934869887,-0.7187615489358734,100.0,30.27706362364144,0.397855982586109,12,-0.6049995422363281,-1.2950000762939453,-1.8924999237060547,-2.2049999237060547,0.020000457763671875,0,-0.02132756768299604,1.31581906157769,41.45000076293945,-1.7499642374633033,41.4900016784668,2.0476294277929155,41.27999877929688,-0.02132756768299604
8264,2012-12-18,41.77000045776367,41.77000045776367,41.36000061035156,41.63999938964844,5527000.0,0.0009585649644414662,5.307638134921799,0.5652231602341897,69.44436717939762,65.3585249583791,-0.5955567367680672,-0.9281454267734972,-1.6960732231525881,-2.3054911898300787,30.987386039515584,0.4099998474121094,0.5401839397732147,0.820000457763669,-0.041528575638778875,1.681529491166117,0.3892359410624451,1.250764974464893,-0.6293853856547571,100.0,28.354086921613074,0.43076451670122473,12,-0.625,-1.3150005340576172,-1.9725008010864258,-2.000001907348633,-0.029998779296875,1,-0.014843163157531869,2.1304463204683177,41.72999954223633,1.31581906157769,41.45000076293945,-1.7499642374633033,41.4900016784668,-0.014843163157531869
8265,2012-12-19,41.27000045776367,41.88000106811523,41.15999984741211,41.790000915527344,5644900.0,-0.011970313491032503,1.0571441027569546,-3.9999706564159747,57.275535945427606,64.6738633618423,-0.05072554372686966,-0.3807200266922024,-1.1814033589025712,-1.7746420456838337,31.93444549255332,0.7200012207031179,0.5318130928469174,0.27750034332275675,-0.5573934684724122,1.1123941551179257,-0.13994656257482774,0.6949472492203412,0.5,15.277836646463086,-52.58551788298796,0.41744690589758443,12,0.0,-0.75,-1.475001335144043,-1.5000019073486328,0.7000007629394602,2,0.002423030603632803,5.307638134921799,41.77000045776367,2.1304463204683177,41.72999954223633,1.31581906157769,41.45000076293945,0.002423030603632803
8266,2012-12-20,41.56999969482422,41.650001525878906,41.310001373291016,41.47000122070313,3531400.0,0.007269184243590354,1.6153643005956748,-0.19230458863660005,58.6825848054338,63.720016826285445,-0.2447815174702157,-0.6253595158923702,-1.4552072213496956,-2.047003659380664,32.93268521524153,0.3800010681152344,0.5237405998041993,0.5219995498657255,-0.31142329931552126,1.3554223990469723,0.10528812527510212,0.9387109744563489,0.3100013732910085,56.9443267070747,-6.570828354691386,0.41671142459062205,12,-0.25,-0.9549999237060547,-1.7750005722045898,-1.8000011444091797,0.470001220703125,3,-0.0019244170542388472,1.0571441027569546,41.27000045776367,5.307638134921799,41.77000045776367,2.1304463204683177,41.72999954223633,-0.0019244170542388472
8267,2012-12-21,41.099998474121094,41.650001525878906,40.7599983215332,41.52000045776367,5812700.0,-0.011306259902658655,1.617640624035813,-4.20008392462073,59.39390366406693,63.660844442298185,0.27971777889826654,-0.1363592764592667,-0.9542605146910006,-1.555330059082685,32.81515845798733,0.8900032043457031,0.4945373676803584,0.03549842834472372,-0.7877550508037601,0.8587519074932075,-0.3761283112295146,0.44712516791896206,0.7800025939941335,30.357082036226103,-39.49070101774106,0.41162673957424173,12,0.220001220703125,-0.3849983215332031,-1.3049993515014648,-1.3299999237060547,0.8400001525878835,4,0.00997566575751252,1.6153643005956748,41.56999969482422,1.0571441027569546,41.27000045776367,5.307638134921799,41.77000045776367,0.00997566575751252
8268,2012-12-24,41.0,41.15999984741211,40.86000061035156,41.02999877929688,1139300.0,-0.0024330529886530394,1.0689537239220226,0.0714253276537167,55.692284578429614,62.537984085035575,0.42434015346034926,0.007332382588060682,-0.8260972843529046,-1.433381968770071,32.88835625711249,0.2999992370605469,0.4954768776267713,-0.09200000762939453,-0.863972302084207,0.6799722868254179,-0.47798615485680074,0.2939861395980117,0.8352009582519457,21.428668742038678,-51.58192291165828,0.3859861472274052,12,0.31999969482421875,-0.2849998474121094,-1.2175006866455078,-1.230001449584961,1.1300010681152273,0,0.017073189339986694,1.617640624035813,41.099998474121094,1.6153643005956748,41.56999969482422,1.0571441027569546,41.27000045776367,0.017073189339986694
8269,2012-12-26,40.70000076293945,41.06999969482422,40.58000183105469,40.97999954223633,2235100.0,-0.007317054562452352,1.130429734795084,9.333672431330445,46.13003498180048,60.65717788373787,0.6885818223504003,0.3305815515328021,-0.4982595194426125,-1.1086436221433118,32.35145751224332,0.48999786376953125,0.45693979713229993,-0.39599933624267436,-1.1584440453838454,0.36644537289849666,-0.7772216908132563,-0.014776981672092404,1.092192089843742,9.230692485335465,-59.636123043867286,0.3812223545705849,12,0.5300006866455078,0.1999988555908203,-0.9175014495849609,-0.9300022125244141,1.0499992370605469,2,0.02579850656948035,1.0689537239220226,41.0,1.617640624035813,41.099998474121094,1.6153643005956748,41.56999969482422,0.02579850656948035
8270,2012-12-27,40.58000183105469,40.790000915527344,40.310001373291016,40.70000076293945,2259700.0,-0.0029483766495167485,2.2000050862759557,0.42856948228882835,47.60387124608932,59.075153349480075,0.7809715409413016,0.46911939035574335,-0.3412486878295766,-0.9578056837609523,31.811952544126676,0.4799995422363281,0.4487013217300415,-0.512498283386229,-1.2841504652348448,0.2591538984623867,-0.8983243743105334,-0.12667219246192474,1.1394595604247968,20.149285598380747,-49.54420979229229,0.38582609092430703,12,0.5149993896484375,0.40999794006347656,-0.757502555847168,-0.8100032806396484,1.5499992370605398,3,0.02858550505348667,1.130429734795084,40.70000076293945,1.0689537239220226,41.0,1.617640624035813,41.099998474121094,0.02858550505348667
8271,2012-12-28,40.060001373291016,40.54999923706055,40.040000915527344,40.400001525878906,3316700.0,-0.01281420488664764,-1.6841941474677509,2.833359824522364,37.20935132449751,55.641094837744305,1.2033384352767484,0.9811422164154848,0.20693813310843012,-0.41766048747014395,31.278763930834653,0.5400009155273438,0.3688993302663448,-0.9954988479614286,-1.8877450638752222,-0.10325263204763502,-1.4416219559183219,-0.5493757400045354,1.5467032167333912,1.2422639864282126,-63.93276446194153,0.44612310795689625,12,0.8999996185302734,0.8999996185302734,-0.23000144958496094,-0.29000282287597656,2.299999237060547,4,0.047678476833142636,2.2000050862759557,40.58000183105469,1.130429734795084,40.70000076293945,1.0689537239220226,41.0,0.047678476833142636
8272,2012-12-31,40.41999816894531,40.459999084472656,39.75,39.849998474121094,4230900.0,0.008986439922948009,1.1846074392290808,-1.6764689382804698,42.245960396483916,52.63087712462519,0.762003613115084,0.60739406926848,-0.13300318103482311,-0.7547356724579402,30.76109814805519,0.7099990844726562,0.30970607172562836,-0.6070018768310561,-1.54337992924426,0.3293761755821478,-1.075190903037658,-0.13881285062445414,1.030036053629388,47.5176057766968,-13.40445303081755,0.46818902620660025,12,0.3950023651123047,0.3950023651123047,-0.5799980163574219,-0.6499996185302734,2.0500030517578196,0,0.04007923849503481,-1.6841941474677509,40.060001373291016,2.2000050862759557,40.58000183105469,1.130429734795084,40.70000076293945,0.04007923849503481
8273,2013-01-02,41.31999969482422,41.31999969482422,40.7599983215332,40.900001525878906,3998000.0,0.02226624360835272,1.6666848319709355,0.7368392873873995,49.1764741785386,50.37888901341864,-0.22604340954402602,-0.23868774320045816,-1.0140056248292808,-1.6239543213122118,30.230283662349855,0.9000015258789062,0.2585384043911958,0.2509996414184599,-0.6569972924503773,1.158996575287297,-0.20299882551595516,0.7049981083528749,-1.5699996948242188,100.0,40.95236199266705,0.4539984669344181,1,-0.5049991607666016,-0.5049991607666016,-1.364999771118164,-1.5450000762939453,1.279998779296875,2,0.01500481453203939,1.1846074392290808,40.41999816894531,-1.6841941474677509,40.060001373291016,2.2000050862759557,40.58000183105469,0.01500481453203939
8274,2013-01-03,41.34000015258789,41.4900016784668,41.16999816894531,41.43999862670898,4064900.0,0.00048403818759412687,2.199961853900439,-0.2380926430517542,50.72117037850775,49.65062617264977,-0.3502907158194972,-0.2137274830575464,-1.028245189437257,-1.6137011373685652,29.78147883789791,0.3200035095214844,0.1895585386793357,0.23550014495849325,-0.6555894968515332,1.1265897867685197,-0.21004467594652,0.6810449658635065,-1.5900001525878906,91.37923096654251,33.336795987694565,0.44554482090501324,1,-0.6399993896484375,-0.5249996185302734,-1.380000114440918,-1.5650005340576172,1.3299980163574219,3,0.019109843072361077,1.6666848319709355,41.31999969482422,1.1846074392290808,40.41999816894531,-1.6841941474677509,40.060001373291016,0.019109843072361077
8275,2013-01-04,41.77000045776367,41.86999893188477,41.290000915527344,41.43999862670898,4054700.0,0.010401555481099,1.1886768008291269,-3.3000686655988405,53.1963351013334,49.04104287219417,-0.7843948057207157,-0.6104433911611693,-1.4309278975549802,-2.0127159145725457,29.106920921259533,0.579998016357429,0.0978949341111317,0.6245004653930692,-0.31100889980959323,1.5600098305957317,0.156745782791738,1.0922551479944005,-1.9504003906249991,95.28308846683248,39.148251885601056,0.46775468260133296,1,-0.9600009918212891,-0.9549999237060547,-1.7025012969970703,-1.9350013732910156,1.2000007629394602,4,-0.0004788234987905815,2.199961853900439,41.34000015258789,1.6666848319709355,41.31999969482422,1.1846074392290808,40.41999816894531,-0.0004788234987905815
8276,2013-01-07,41.599998474121094,41.75,41.41999816894531,41.599998474121094,4724300.0,-0.004069954076598048,1.1999898275774377,0.0,51.662946419131345,48.18204762275688,-0.6813401908615617,-0.3920204768749542,-1.2295400145477942,-1.8139991364179835,28.80200083190886,0.3500022888183594,-0.008524498971439698,0.41099853515625284,-0.524070024963585,1.3460670952760907,-0.05653574490366253,0.8785328152161682,-1.6573744750976545,87.2641229340792,32.765676889533125,0.46753428005991854,1,-0.7899990081787109,-0.7849979400634766,-1.482499122619629,-1.7649993896484375,1.3800010681152344,0,0.012740447438329694,1.1886768008291269,41.77000045776367,2.199961853900439,41.34000015258789,1.6666848319709355,41.31999969482422,0.012740447438329694
8277,2013-01-08,41.27000045776367,41.38000106811523,41.0,41.18999862670898,4949100.0,-0.007932644914944165,1.5333146838920415,100.0,44.95614768909532,46.989143523941955,-0.3628488337468667,-0.03797914062658947,-0.8603826972601425,-1.4548379832611076,28.153792319122044,0.5999984741210938,-0.0504950994375406,0.06450042724609517,-0.8636887694053783,0.9926896238975687,-0.39959417107964157,0.5285950255718319,-1.2117339627685553,45.94611313492307,-2.6811638742630777,0.4640945983257351,1,-0.46000099182128906,-0.4549999237060547,-1.152501106262207,-1.4350013732910156,3.0400009155273438,1,0.026411440283443,1.1999898275774377,41.599998474121094,1.1886768008291269,41.77000045776367,2.199961853900439,41.34000015258789,0.026411440283443
8278,2013-01-09,41.22999954223633,41.36999893188477,41.040000915527344,41.27000045776367,2847500.0,-0.0009692492145301213,1.7500079473566055,-0.4999999999999556,44.07893415962844,46.7612434325895,-0.3204949519814093,0.02122443826625897,-0.7841037808769258,-1.3843330632474817,27.35272537765591,0.329998016357429,-0.12734868725454618,0.012999534606933594,-0.9101549089657226,0.9361539781795898,-0.4485776871793945,0.4745767563932617,-1.0630291010278299,26.436761449586527,-15.043982528891462,0.4615772217863268,1,-0.4200000762939453,-0.41499900817871094,-0.9699993133544922,-1.3399982452392578,3.3600006103515625,2,0.03007522901368298,1.5333146838920415,41.27000045776367,1.1999898275774377,41.599998474121094,1.1886768008291269,41.77000045776367,0.03007522901368298
8279,2013-01-10,41.599998474121094,41.599998474121094,41.150001525878906,41.290000915527344,3760400.0,0.008974022216656552,1.9032289820830872,-7.749761586877741,53.72458552807765,47.441322797254884,-0.6139689621122812,-0.3501896338180188,-1.1234157682153025,-1.7202490866910694,25.825606302127298,0.4499969482421875,-0.16630699763666712,0.3724985122680664,-0.5636268909540902,1.308623915490223,-0.09556418934301547,0.8405612138791483,-1.3308463234720165,68.96542652313977,23.17174533437781,0.46806270161107877,1,-0.7899990081787109,-0.7849979400634766,-1.2749996185302734,-1.6049995422363281,3.8300018310546875,3,0.024038462420187034,1.7500079473566055,41.22999954223633,1.5333146838920415,41.27000045776367,1.1999898275774377,41.599998474121094,0.024038462420187034
8280,2013-01-11,40.61999893188477,41.150001525878906,40.43999862670898,40.9900016784668,7339100.0,-0.02355768216784837,1.0579721362229308,-1.1935666469777286,40.704487684342986,47.82967128168215,0.4160532682767695,0.6090557536909955,-0.12154994387677931,-0.7137547211105542,24.058755318933052,1.1599998474121165,-0.20777726324257628,-0.5745010375976491,-1.5485963042884734,0.3995942290931751,-1.0615486709430613,-0.08745340425223702,-0.25479597436155643,13.740466906808926,-29.37691294068818,0.48704763334541284,1,0.19000053405761008,0.19500160217284446,-0.2649993896484446,-0.5699996948242259,4.850002288818359,4,0.05046773242161229,1.9032289820830872,41.599998474121094,1.7500079473566055,41.22999954223633,1.5333146838920415,41.27000045776367,0.05046773242161229
8281,2013-01-14,40.93000030517578,41.08000183105469,40.650001525878906,40.68999862670898,3475300.0,0.007631742526897911,-1.687536508314955,-0.6486483700022998,48.28284571967583,48.50043631759237,0.27093063137171924,0.26872715585579243,-0.41304678672804584,-0.9953492922022349,21.946160955607212,0.46000289916991477,-0.18088040883213097,-0.236499595642087,-1.207017773166605,0.734018581882431,-0.7217586844043424,0.24875949312016843,-0.490001678466804,42.241529562263786,-2.3870851988666644,0.48525908876225843,1,0.22499847412109375,-0.11499977111816406,-0.5450010299682617,-0.8800010681152344,4.400001525878906,0,0.049841214276008294,1.0579721362229308,40.61999893188477,1.9032289820830872,41.599998474121094,1.7500079473566055,41.22999954223633,0.049841214276008294
8282,2013-01-15,40.81999969482422,40.90999984741211,40.70000076293945,40.86999893188477,3275200.0,-0.002687530162017948,2.2307286011913496,-0.20832869744896249,48.1854804596711,48.390325904384866,0.49577442535252914,0.3468951681603656,-0.28866208222656553,-0.8622429743992726,19.719399367794814,0.22999954223632812,-0.15051547645933994,-0.31500015258789205,-1.2876683080339788,0.6576680028581947,-0.8013342303109354,0.17133392513515133,-0.3800010681152415,32.75871707767884,-14.192974763483875,0.48633407772304366,1,0.33499908447265625,-0.0049991607666015625,-0.4350004196166992,-0.7700004577636719,4.849998474121094,1,0.05291523428614786,-1.687536508314955,40.93000030517578,1.0579721362229308,40.61999893188477,1.9032289820830872,41.599998474121094,0.05291523428614786
8283,2013-01-16,40.84000015258789,41.02000045776367,40.7400016784668,40.83000183105469,3312400.0,0.0004899671218323576,-1.9473768747364828,-0.1999694819561782,51.49571987734282,48.47638695981099,0.4475950835542335,0.27067723783073916,-0.2818214735393241,-0.8559127576769754,16.968353660215673,0.279998779296875,-0.02788961751715391,-0.2504997253417969,-1.1894006623691382,0.6884012116855445,-0.7199501938554675,0.2189507431718738,-0.31420150756836307,34.482894697899354,-16.5280729344001,0.46945046851366956,1,0.3149986267089844,-0.024999618530273438,-0.4200010299682617,-0.7900009155273438,4.579998016357422,2,0.08496574945490654,2.2307286011913496,40.81999969482422,-1.687536508314955,40.93000030517578,1.0579721362229308,40.61999893188477,0.08496574945490654
8284,2013-01-17,41.150001525878906,41.310001373291016,40.900001525878906,40.93000030517578,3050200.0,0.007590631051243246,-1.92858310626703,22.003815337657382,55.85214962377865,48.771477462304894,0.12047762557010344,-0.09291845074393734,-0.5595365863333512,-1.1347990524556906,14.046664363613642,0.470001220703125,0.06703663281007977,0.09050159454345419,-0.7932571936601036,0.974260382747012,-0.35137779955832116,0.5323809886452295,-0.5435508636474609,81.6092710005,25.59178555242743,0.44187939410177807,1,-0.05500221252441406,-0.33500099182128906,-0.7300024032592773,-1.1000022888183594,4.859996795654297,3,0.08359656134023696,-1.9473768747364828,40.84000015258789,2.2307286011913496,40.81999969482422,-1.687536508314955,40.93000030517578,0.08359656134023696
8285,2013-01-18,41.36999893188477,41.36999893188477,41.11000061035156,41.18999862670898,2954500.0,0.005346230810405084,1.8888653414146772,0.8181786655570074,64.33257818460476,50.17921432513528,-0.1812917512012291,-0.32152484856391794,-0.7449927682928106,-1.320010533864398,11.821031283689502,0.25999832153321023,0.07293272216452351,0.3054990768432688,-0.5843843871625936,1.1953825408491312,-0.13944265515966237,0.7504408088462,-0.6877353734741263,100.0,35.523162446396455,0.4449417320029308,1,-0.35000038146973367,-0.5549983978271555,-0.7199983596801829,-1.089998245239265,4.909999847412109,4,0.09813878361408124,-1.92858310626703,41.150001525878906,-1.9473768747364828,40.84000015258789,2.2307286011913496,40.81999969482422,0.09813878361408124
8286,2013-01-22,41.4900016784668,41.599998474121094,41.31999969482422,41.38999938964844,2745300.0,0.00290071911240819,-1.333306842565366,0.5555673292925429,62.3556826140774,52.112495983466616,-0.3559727488787061,-0.4720293276198717,-0.8257687134749716,-1.4155130531297075,9.629383702028303,0.279998779296875,0.07224748422343197,0.4295017242431669,-0.4514895215780186,1.3104929700643524,-0.010993898667422286,0.8699973471537561,-0.7364739976476997,87.77810273429718,20.282102376987993,0.44049562291059224,1,-0.4700031280517578,-0.6750011444091797,-0.840001106262207,-1.210000991821289,4.759998321533203,1,0.09592671441857137,1.8888653414146772,41.36999893188477,-1.92858310626703,41.150001525878906,-1.9473768747364828,40.84000015258789,0.09592671441857137
8287,2013-01-23,41.5099983215332,41.599998474121094,41.27000045776367,41.4900016784668,2192500.0,0.00048196293703184345,2.300030518043793,0.1999618539004387,52.75360267670062,53.076348040919086,-0.37810760009281097,-0.484579542210021,-0.7922798780014944,-1.4165522862013376,9.202287862839489,0.3299980163574219,0.023719586173683638,0.4289983749389634,-0.47465213245173743,1.3326488823296643,-0.02282687875638345,0.8808236286343103,-0.6894823656501643,89.53482698509157,25.070119418821804,0.4518252536953488,1,-0.48999977111816406,-0.6949977874755859,-0.7949991226196289,-1.164999008178711,4.880001068115234,2,0.09202610609453732,-1.333306842565366,41.4900016784668,1.8888653414146772,41.36999893188477,-1.92858310626703,41.150001525878906,0.09202610609453732
8288,2013-01-24,41.70000076293945,41.83000183105469,41.43999862670898,41.43999862670898,2632200.0,0.004577269310745535,-1.9999999999998908,13.002289202594785,54.97238034821206,53.214991909822906,-0.5525340186182675,-0.6529266928307607,-0.9274204377549395,-1.5867789982851903,8.904469148895586,0.39000320434571023,-0.0033017794522294253,0.584000778198245,-0.3597739611546018,1.5277755175510919,0.11211340852182161,1.0558881478746684,-0.816515828496307,86.02139511226692,23.930072579587147,0.4718873696764235,1,-0.5650005340576172,-0.8850002288818359,-0.9775018692016602,-1.355001449584961,4.75,3,0.09520377298252147,2.300030518043793,41.5099983215332,-1.333306842565366,41.4900016784668,1.8888653414146772,41.36999893188477,0.09520377298252147
8289,2013-01-25,41.75,41.86999893188477,41.65999984741211,41.86000061035156,2596900.0,0.0011990224495388446,2.2308234051291653,-0.4230757944775259,49.69135112033127,54.21353229159938,-0.6470635486297027,-0.6537472698158453,-0.9153652769481866,-1.6185867421777544,9.441267686210832,0.20999908447266336,0.03308401737700706,0.5815000534057617,-0.3814615898659639,1.5444616966774873,0.10001923176989891,1.0629808750416245,-0.807324225710353,84.21063198630642,25.23068160271059,0.4814808216358631,1,-0.48999977111816406,-0.9349994659423828,-0.9700002670288086,-1.3500003814697266,4.740001678466797,4,0.0879041477591691,-1.9999999999998908,41.70000076293945,2.300030518043793,41.5099983215332,-1.333306842565366,41.4900016784668,0.0879041477591691
8290,2013-01-28,41.7400016784668,41.81999969482422,41.540000915527344,41.70000076293945,2625500.0,-0.0002394807552863476,1.8000305180437934,-0.3636426688861146,52.272780755087624,54.65685840664514,-0.515718609859988,-0.582240593679586,-0.846984926038111,-1.5865979466999676,9.993991066905663,0.279998779296875,0.07974237748616986,0.5135017395019545,-0.4399028044130944,1.4669062834170035,0.03679946754443364,0.9902040114594755,-0.7416865147214438,78.33373599684558,21.984264822532268,0.4767022719575242,1,-0.4550018310546875,-0.9250011444091797,-0.9400014877319336,-1.3200016021728516,4.689998626708984,0,0.10229986754574694,2.2308234051291653,41.75,-1.9999999999998908,41.70000076293945,2.300030518043793,41.5099983215332,0.10229986754574694
8291,2013-01-29,41.97000122070313,42.0099983215332,41.599998474121094,41.65999984741211,2555000.0,0.005510290680103003,1.1025871766029247,7.749856952126823,61.74498104812038,56.1634695831395,-0.6511558925109284,-0.6975760300924918,-1.031167521775565,-1.7928866825523002,10.079624900409023,0.4099998474121094,0.050809838542882346,0.6480012893676843,-0.18895137194493117,1.4849539506802998,0.22952495871138012,1.0664776200239885,-0.9193850308694138,94.59497077108753,35.40402337064016,0.418476330656306,1,-0.5950012207031321,-1.0900020599365305,-1.0750007629394602,-1.4950008392334055,4.489997863769524,1,0.10269233817576584,1.8000305180437934,41.7400016784668,2.2308234051291653,41.75,-1.9999999999998908,41.70000076293945,0.10269233817576584
8292,2013-01-30,42.040000915527344,42.18000030517578,41.849998474121094,41.959999084472656,3014000.0,0.0016678506740115395,-1.1999898275774377,0.2580692795176216,63.45517981681845,57.49229846530347,-0.5921724003617257,-0.6745719982368854,-1.053914546447018,-1.8385278093925308,9.680682965873636,0.3300018310546875,0.18086075884139774,0.6370008468627901,-0.14409475832007246,1.4180964520456527,0.24645304427135528,1.027548649454225,-0.9126341551576687,81.08120647259886,17.013961479450785,0.39054780259143185,1,-0.5,-1.0750007629394531,-1.0725011825561523,-1.5650005340576172,4.290000915527344,2,0.10014269725949765,1.1025871766029247,41.97000122070313,1.8000305180437934,41.7400016784668,2.2308234051291653,41.75,0.10014269725949765
8293,2013-01-31,41.93999862670898,42.2400016784668,41.93999862670898,42.040000915527344,3714700.0,-0.002378741356816483,-4.999923707800167,-1.2500000000000888,56.20437854582148,57.53143501219712,-0.35730011533308925,-0.5541509803315563,-0.904268405373152,-1.7090723350259864,10.36827498550175,0.3000030517578196,0.2462414482522064,0.5059986114501882,-0.30967451600871243,1.3216717389090888,0.09816204772074144,0.913835175179635,-0.7073685118586894,57.14246788845736,-6.04472918497131,0.4078365637294494,1,-0.2649974822997976,-0.9449977874755788,-0.9224987030029226,-1.4649982452392507,3.760002136230476,3,0.10610397970078922,-1.1999898275774377,42.040000915527344,1.1025871766029247,41.97000122070313,1.8000305180437934,41.7400016784668,0.10610397970078922
8294,2013-02-01,42.13000106811523,42.45000076293945,42.02999877929688,42.310001373291016,2771400.0,0.004530339714537979,-1.2105083520720015,1.7999618539003819,88.71791260255607,60.240916614191704,-0.4399343564805278,-0.7187864983263026,-1.062994948969859,-1.8734868488047667,10.907607763605814,0.5100021362304759,0.33330863681546674,0.6565010070800739,-0.21463364450301725,1.527635658663165,0.2209336812885283,1.0920683328716194,-0.7764863656309586,64.83519247456441,-4.416386075882812,0.435567325791547,2,-0.27000045776366477,-1.0300006866455007,-1.1125011444091726,-1.6550006866455007,4.139999389648445,4,0.10253974804889521,-4.999923707800167,41.93999862670898,-1.1999898275774377,42.040000915527344,1.1025871766029247,41.97000122070313,0.10253974804889521
8295,2013-02-04,41.75,42.11999893188477,41.72000122070313,41.97000122070313,2818000.0,-0.009019726049872334,-1.8571389645778016,1.222226931717026,70.29697921938617,61.12328290367046,-0.00040398552562948,-0.35875415314934145,-0.654199241037503,-1.4685704268154183,10.520114095681626,0.40999984741209516,0.39876809394809953,0.2774999618530245,-0.59224637027868,1.147246293984729,-0.1573732042128313,0.7123731279188803,-0.24297724905200369,17.64719081961916,-52.7481174585581,0.43487316606585347,2,0.1100006103515625,-0.6499996185302734,-0.6849994659423828,-1.2749996185302734,4.729999542236328,0,0.11353297433453413,-1.2105083520720015,42.13000106811523,-4.999923707800167,41.93999862670898,-1.1999898275774377,42.040000915527344,0.11353297433453413
8296,2013-02-05,42.13000106811523,42.33000183105469,41.90999984741211,41.93999862670898,3319700.0,0.00910182199078391,-2.360015869140816,-0.8636426688860867,78.60259099033661,63.99539271629668,-0.31298803777303164,-0.7346803241673641,-1.001685886986344,-1.821991853044132,10.247623533399592,0.5800018310546875,0.4306341512419962,0.6310009002685462,-0.2861095914355474,1.5481113919726397,0.1724456544164994,1.089556146120593,-0.49096139548842643,56.16439787839852,-18.20715910447491,0.45855524585204577,2,-0.18500137329100852,-1.0300006866455007,-1.0875005722045827,-1.6550006866455007,4.289997100830085,1,0.10206501609407437,-1.8571389645778016,41.75,-1.2105083520720015,42.13000106811523,-4.999923707800167,41.93999862670898,0.10206501609407437
8297,2013-02-06,42.36000061035156,42.36000061035156,41.959999084472656,42.0,3520700.0,0.0054592816616472195,1.2222269317170347,1.8947157083199486,80.39996276861149,66.82067965189661,-0.457886581774801,-0.9263260396753452,-1.205821815143338,-2.0238044755020894,10.91592092264219,0.40000152587890625,0.4104541595591584,0.8065004348754883,-0.18021780834170897,1.7932186780926855,0.31314131326688965,1.299859556484087,-0.6399993896484304,87.67120424320005,7.913035533055464,0.4933591216085994,2,-0.36499977111816406,-1.260000228881836,-1.3999996185302734,-1.885000228881836,3.8800010681152344,2,0.0967893865685916,-2.360015869140816,42.13000106811523,-1.8571389645778016,41.75,-1.2105083520720015,42.13000106811523,0.0967893865685916
8298,2013-02-07,42.47000122070313,42.61000061035156,42.27000045776367,42.310001373291016,2790500.0,0.002596803795245739,-1.8333147897957562,0.44444326707076104,78.69560746485513,70.04337480128815,-0.4997279402088708,-0.9893923329693166,-1.2778312181044171,-2.104852003402577,11.775566725390714,0.3400001525878906,0.4022512889380181,0.8545009613037209,-0.20012319551381097,1.9091251181212527,0.3271888828949514,1.3818130397124904,-0.6478000640869155,84.26972071253518,4.549663856073323,0.5273120784087673,2,-0.395000457763679,-0.9450016021728587,-1.655000686645515,-1.9750003814697337,3.8600006103515554,3,0.09088769718400425,1.2222269317170347,42.36000061035156,-2.360015869140816,42.13000106811523,-1.8571389645778016,41.75,0.09088769718400425
8299,2013-02-08,42.599998474121094,42.65999984741211,42.40999984741211,42.45000076293945,2092000.0,0.003060919465069256,-1.1739173701756422,0.9374865889420941,77.82800743606069,72.88284443250738,-0.554818187268495,-1.0968678247588457,-1.3730237758496884,-2.2074010506303523,12.281210721384042,0.25,0.4552232595299657,0.9344982147216783,-0.20817629915246982,2.0771727285958264,0.36316095778460067,1.5058354716587559,-0.6517494049072212,93.61686585638044,15.782053649269741,0.571337256937074,2,-0.4699993133544922,-1.0499992370605469,-1.7849979400634766,-2.089998245239258,3.8199996948242188,4,0.07277000938630485,-1.8333147897957562,42.47000122070313,1.2222269317170347,42.36000061035156,-2.360015869140816,42.13000106811523,0.07277000938630485
8300,2013-02-11,42.66999816894531,42.66999816894531,42.5,42.59000015258789,2359600.0,0.0016431853833689392,3.250059606122741,0.5333282469927011,77.31473550547392,74.6128171499911,-0.5353192742628252,-1.059745873683454,-1.4076549962611011,-2.240165564944448,13.270813913595896,0.1699981689453125,0.4909919026626852,0.9019979476928697,-0.21324733030638754,2.017243225692127,0.3443753086932375,1.4596205866925018,-0.5936339596557545,100.0,22.45536938556954,0.5576226389996299,2,-0.47499847412109375,-1.114999771118164,-1.9124975204467773,-2.1599979400634766,4.94000244140625,0,0.08436846597847758,-1.1739173701756422,42.599998474121094,-1.8333147897957562,42.47000122070313,1.2222269317170347,42.36000061035156,0.08436846597847758
8301,2013-02-12,42.97000122070313,42.9900016784668,42.599998474121094,42.61000061035156,3851700.0,0.007030772548196618,-1.052622068743977,4.500119212245571,79.91801548700589,76.44202111334526,-0.7582980490547513,-1.2638808407074364,-1.6729099049870584,-2.5019286097126,14.50372575617769,0.3900032043457031,0.5598982916192412,1.100000953674325,-0.06459967807997913,2.264601585428629,0.5177006377971693,1.6823012695514805,-0.7749102194824218,98.05821287438636,21.120214085669787,0.5823003158771527,2,-0.6149997711181712,-1.2550010681152415,-2.157501220703132,-2.460000991821296,4.88999938964843,1,0.08168485505748757,3.250059606122741,42.66999816894531,-1.1739173701756422,42.599998474121094,-1.8333147897957562,42.47000122070313,0.08168485505748757
8302,2013-02-13,42.97999954223633,43.09000015258789,42.849998474121094,42.97999954223633,3084900.0,0.00023268143470245306,1.1818213344430573,0.0,78.31853029643207,78.89914908563533,-0.6939069410748644,-1.163408861573373,-1.6534527543978754,-2.478829102999306,15.858408013051745,0.24000167846679688,0.6273014042461682,1.0019992828369126,-0.15319190405837446,2.1571904697321997,0.42440368938926554,1.5795948762845597,-0.6259264055664033,86.5852864280464,10.350293152181706,0.577595593447645,2,-0.5749988555908203,-1.2150001525878906,-2.167499542236328,-2.469999313354492,5.170001983642571,2,0.08003719551761534,-1.052622068743977,42.97000122070313,3.250059606122741,42.66999816894531,-1.1739173701756422,42.599998474121094,0.08003719551761534
8303,2013-02-14,44.310001373291016,44.52000045776367,43.02000045776367,43.20000076293945,11824000.0,0.030944668339228265,-1.0408146318171438,100.0,86.15816317184111,78.61473248222256,-1.846554493272066,-2.3400956720134616,-2.9214956591973973,-3.778999855328067,18.082376590130067,1.5400009155273438,0.6832941645513699,2.158501052856444,0.7162910345466216,3.600711071166266,1.4373960437015327,2.879606062011355,-1.808742833437499,90.04743963378917,14.209057945886713,0.7211050091549106,2,-1.1900005340576172,-1.8300018310546875,-3.4975013732910156,-3.8000011444091797,3.770000457763672,3,0.04355676473391257,1.1818213344430573,42.97999954223633,-1.052622068743977,42.97000122070313,3.250059606122741,42.66999816894531,0.04355676473391257
8304,2013-02-15,44.59000015258789,44.61999893188477,44.13999938964844,44.59000015258789,6661400.0,0.006319087578851912,15.000635808745175,0.0,87.40150384973518,80.51523521892801,-1.9454951692879163,-2.4761162427460945,-3.1398401804768383,-4.033942698880523,20.34757154975712,0.47999954223633523,0.7437162893455778,2.2664999008178697,0.535576306854189,3.9974234947815503,1.4010381038360293,3.13196169779971,-1.7400016784667969,98.58496252777769,22.109549595218283,0.8654617969818407,2,-1.3250007629394531,-2.0600013732910156,-3.7775001525878906,-4.079999923706055,4.040000915527337,4,0.03902223979619812,-1.0408146318171438,44.310001373291016,1.1818213344430573,42.97999954223633,-1.052622068743977,42.97000122070313,0.03902223979619812
8305,2013-02-19,45.43000030517578,45.43999862670898,44.5,44.66999816894531,6384900.0,0.018838307910145513,1.4102566610587526,100.0,89.1402097908133,81.68608175231431,-2.4681427545691506,-3.1582825706794324,-3.91747014755704,-4.8415125919314335,22.817395090270637,0.9399986267089773,0.8743530275615257,2.9034999847412095,0.744140646228864,5.062859323253555,1.8238203154850368,3.9831796539973823,-2.4099998474121094,99.64794644380264,24.412622013305878,1.0796796692561716,2,-1.730001449584961,-2.490001678466804,-4.617500305175781,-4.920000076293945,3.3600006103515625,1,0.021791720385631264,15.000635808745175,44.59000015258789,-1.0408146318171438,44.310001373291016,1.1818213344430573,42.97999954223633,0.021791720385631264
8306,2013-02-20,45.47000122070313,45.72999954223633,45.13999938964844,45.38999938964844,5389200.0,0.0008804956033159339,-1.0344768619610112,0.10526527129449312,89.06600023983026,82.64897480467195,-2.217761818489194,-3.040723173995424,-3.8862577433342196,-4.847403710611623,25.037864411759124,0.5900001525878906,0.9344069384460738,2.7445009231567425,0.2759064424570994,5.213095403856386,1.5102036828069174,3.9787981635065677,-1.9660011291503992,90.97228385045887,15.79580009520258,1.234297240349823,2,-1.470001220703132,-2.280000686645515,-4.657501220703132,-4.960000991821296,3.8400001525878906,2,0.04706398355393171,1.4102566610587526,45.43000030517578,15.000635808745175,44.59000015258789,-1.0408146318171438,44.310001373291016,0.04706398355393171
8307,2013-02-21,45.33000183105469,45.45000076293945,45.18000030517578,45.38999938964844,3933800.0,-0.0030789396500984223,2.0,-0.7499523173754817,88.26185159894224,83.71189081957051,-1.8016229015964385,-2.740365041289202,-3.6819735086050684,-4.67184628355065,27.495700314970044,0.29000091552735086,1.0792410494257823,2.413501358032228,-0.24307600933695994,5.070078725401416,1.0852126743476305,3.7417900417168255,-1.380801849365234,85.2399318703284,7.460788996735687,1.3282886836845946,2,-1.2600021362304688,-2.115001678466797,-4.345002174377441,-4.820001602172852,3.3499984741210938,3,0.05581289823737934,-1.0344768619610112,45.47000122070313,1.4102566610587526,45.43000030517578,15.000635808745175,44.59000015258789,0.05581289823737934
8308,2013-02-22,45.66999816894531,45.66999816894531,45.2599983215332,45.33000183105469,3040900.0,0.007500470420402694,1.4117897854770667,-5.6668362156663274,88.64627329735747,84.9139203597146,-1.8326910205292535,-2.917258736772993,-3.954343119554281,-4.971391788332397,29.694680077327785,0.4099998474121094,1.1930154633674306,2.554997825622557,-0.3043911324195676,5.414386783664682,1.1253033466014912,3.984692304643623,-1.3646382751464827,96.22632908598423,16.115465417049194,1.4296944790210633,2,-1.5549983978271484,-2.43499755859375,-4.684998512268066,-5.159997940063477,3.1400032043457102,4,0.0543026813305183,2.0,45.33000183105469,-1.0344768619610112,45.47000122070313,1.4102566610587526,45.43000030517578,0.0543026813305183
8309,2013-02-25,45.41999816894531,46.0099983215332,45.41999816894531,45.7400016784668,4307400.0,-0.005474053208305074,-2.687460512355907,-0.9411969302576071,91.23596276167113,86.46072338818094,-1.2746500165619352,-2.5067359406634893,-3.6507998673955413,-4.681025977329568,32.00299127998106,0.5900001525878906,1.2883450361190327,2.12149791717529,-0.8383329625727924,5.081328796923373,0.6415824773012488,3.6014133570493314,-0.8297103454589845,60.927098780558666,-25.966146023731554,1.4799154398740395,2,-1.114999771118164,-1.9649982452392578,-4.434998512268066,-4.909997940063477,2.8500022888183594,0,0.058564592015507344,1.4117897854770667,45.66999816894531,2.0,45.33000183105469,-1.0344768619610112,45.47000122070313,0.058564592015507344
8310,2013-02-26,46.0099983215332,46.02999877929688,45.47000122070313,45.56999969482422,5022800.0,0.012989876186108917,1.3333253860397152,-1.374980628702898,91.63090726020994,87.76215580742586,-1.4986455605698197,-2.9096139343291156,-4.175750777636097,-5.2261809945569055,34.74878828181257,0.6100006103515696,1.420662924351106,2.4979982376098633,-0.6012208452568899,5.5972173204766165,0.9483886961764867,4.04760777904324,-1.1357683984374987,97.75275601350926,6.684491180163647,1.549609541433377,2,-1.5699996948242188,-2.4399986267089844,-5.054998397827148,-5.499998092651367,3.0100021362304688,1,0.056944204350379835,-2.687460512355907,45.41999816894531,1.4117897854770667,45.66999816894531,2.0,45.33000183105469,0.056944204350379835
8311,2013-02-27,46.27999877929688,46.36999893188477,45.81999969482422,46.0,2607700.0,0.005868299665581889,1.3913057900585044,0.6363628482006005,91.70213525788982,89.24922302536561,-1.3966152631621114,-2.9936504047885037,-4.382993446574538,-5.451227102500262,37.33287775569016,0.549999237060554,1.576691379904453,2.5524988174438548,-0.6912727762671196,5.796270411154829,0.9306130205883676,4.174384614299342,-1.1746150849609407,92.43695323945111,0.9001946652575867,1.621885796855486,2,-1.5849990844726634,-2.4599990844726634,-5.362499237060554,-5.769998550415046,2.4600028991699148,2,0.054235138341302225,1.3333253860397152,46.0099983215332,-2.687460512355907,45.41999816894531,1.4117897854770667,45.66999816894531,0.054235138341302225
8312,2013-02-28,46.25,46.47000122070313,46.099998474121094,46.27999877929688,3379400.0,-0.0006482018169434722,-1.2424284459241195,-0.10713896457767934,90.90912093428778,89.777107221193,-0.9543467074419212,-2.774318111837971,-4.2880019908749105,-5.378387065145503,39.756750812438554,0.37000274658203836,1.7531601066293874,2.312000083923337,-1.0159961843984746,5.639996352245149,0.6480019497624312,3.975998218084243,-0.8916932581542909,81.81812449754835,-10.19842624210304,1.6639981341609063,2,-0.9449996948242188,-2.3799991607666016,-5.332500457763672,-5.739999771118164,2.450000762939453,3,0.0661621918549411,1.3913057900585044,46.27999877929688,1.3333253860397152,46.0099983215332,-2.687460512355907,45.41999816894531,0.0661621918549411
8313,2013-03-01,46.38999938964844,46.52999877929688,45.81000137329102,46.22000122070313,5480000.0,0.0030270138302364025,2.200010172594928,-5.666836215664748,90.92875986837201,90.1690245565971,-0.8585565748734183,-2.702394179334391,-4.369068469340327,-5.475094519455936,41.89897883202615,0.7199974060058594,1.9170431929932192,2.229499435424806,-1.1309226228386606,5.589921493688273,0.5492884062930727,3.9097104645565395,-0.8093537520312424,87.38744930923032,-4.243811063131446,1.6802110291317345,3,-0.875,-2.405000686645508,-5.472499847412109,-5.879999160766602,2.2999992370605398,4,0.04936410747266229,-1.2424284459241195,46.25,1.3913057900585044,46.27999877929688,1.3333253860397152,46.0099983215332,0.04936410747266229
8314,2013-03-04,46.45000076293945,46.4900016784668,46.2400016784668,46.36000061035156,4240500.0,0.0012934118146250562,1.9411421519129362,0.5294183645992502,90.9091284405561,90.36557107323519,-0.7006514392867231,-2.553054213806277,-4.369514187643077,-5.493410640744678,43.77950166801822,0.25,2.1178253593810226,2.073500823974612,-1.2927352844646691,5.4397369324138936,0.39038276975497155,3.756618878194253,-0.6794844969863192,92.45299994241886,1.8026544046445139,1.6831180542196402,3,-0.6150016784667969,-2.4150009155273438,-5.475000381469727,-5.940000534057617,2.579998016357429,0,0.0508073320040614,2.200010172594928,46.38999938964844,-1.2424284459241195,46.25,1.3913057900585044,46.27999877929688,0.0508073320040614
8315,2013-03-05,46.4900016784668,46.68999862670898,46.38999938964844,46.5,4314000.0,0.000861160707649633,-1.857096147208884,-0.11109227313186114,90.36700739404337,90.51012742370332,-0.6419908756773793,-2.339695973301886,-4.332147764907134,-5.486759366521696,46.67648549827301,0.29999923706053977,2.1602930870977914,1.8765016555786147,-1.3766700172828692,5.129673328440099,0.24991581914787275,3.5030874920093567,-0.6800003051757741,77.27300312979592,-11.926401173686202,1.6265858364307413,3,-0.5550022125244141,-2.375001907348633,-5.45250129699707,-5.980001449584961,2.759998321533203,1,0.038287776189118494,1.9411421519129362,46.45000076293945,2.200010172594928,46.38999938964844,-1.2424284459241195,46.25,0.038287776189118494
8316,2013-03-06,46.43000030517578,46.72000122070313,46.38000106811523,46.54999923706055,3459200.0,-0.0012906296219560298,-2.0909469230635143,12.001907668828691,89.1156562620288,90.60499460849071,-0.4822015714497283,-2.0459278392298685,-4.203552479370444,-5.376149004710612,49.347887485516026,0.34000015258790484,2.1737275493190253,1.6015003204345675,-1.5265478259011118,4.729548466770247,0.03747624726672427,3.1655243936024107,-0.4439994812011676,68.13176218083267,-20.51436832090978,1.564024073167841,3,-0.4400005340576172,-2.270000457763672,-5.380000114440918,-5.920000076293945,2.9199981689453125,2,0.05578290190748003,-1.857096147208884,46.4900016784668,1.9411421519129362,46.45000076293945,2.200010172594928,46.38999938964844,0.05578290190748003
8317,2013-03-07,46.459999084472656,46.68999862670898,46.4000015258789,46.45000076293945,3282000.0,0.0006461076696036017,-4.272828160221271,-0.08332008773881806,84.56591521550577,90.15162148828497,-0.3744287860852822,-1.84775103932553,-4.148042637838195,-5.3500603682576156,52.10880616222667,0.2899971008300781,2.092924678074766,1.4264991760253878,-1.5543186384323278,4.407316990483103,-0.06390973120346644,2.916908083254242,-0.32719818115234034,71.42833188710092,-16.33661520354626,1.4904089072288573,3,-0.3899993896484375,-2.239997863769524,-5.3324995040893555,-5.875,2.6000022888183665,3,0.049074529464554706,-2.0909469230635143,46.43000030517578,-1.857096147208884,46.4900016784668,1.9411421519129362,46.45000076293945,0.049074529464554706
8318,2013-03-08,46.33000183105469,46.61999893188477,46.29999923706055,46.52000045776367,3265300.0,-0.002798046835550072,-1.5599584967270965,-19.003052270125906,79.39196721417082,88.83562198300717,-0.15753047516984253,-1.4901455162269457,-3.929060597588105,-5.165279972701882,54.455734290678734,0.31999969482422586,2.0089684176576625,1.1035018920898452,-1.6711755944075577,3.878179378587248,-0.2838368511588598,2.49084063533855,-0.07976086425780693,18.750049670584403,-64.85184191320432,1.3873387432487025,3,-0.2350006103515554,-2.1100006103515554,-5.07750129699707,-5.56500244140625,3.529998779296875,4,0.051154734258960666,-4.272828160221271,46.459999084472656,-2.0909469230635143,46.43000030517578,-1.857096147208884,46.4900016784668,0.051154734258960666
8319,2013-03-11,45.70000076293945,46.20000076293945,45.56000137329102,46.06000137329102,6328800.0,-0.013598123099855974,-1.0000000000000222,1.8947537494730031,54.90910604179522,84.75542184762776,0.5770487135489546,-0.6492811388444579,-3.2058893848213685,-4.4823256175124015,56.09055429743645,0.7700004577636648,1.9236871516266092,0.31850070953369425,-2.1699847464818234,2.806986165549212,-0.9257420184740681,1.5627434375414566,1.020000457763679,12.068914488287279,-66.63215113369002,1.2442427280077601,3,0.4400005340576243,-1.479999542236321,-4.364999771118164,-4.805000305175781,3.8400001525878906,0,0.06542664800553499,-1.5599584967270965,46.33000183105469,-4.272828160221271,46.459999084472656,-2.0909469230635143,46.43000030517578,0.06542664800553499
8320,2013-03-12,46.27000045776367,46.349998474121094,45.5099983215332,45.56000137329102,4696000.0,0.012472640816375336,-1.0740611666305606,-1.972216335353648,62.19512904280009,81.47686560150666,0.0534273375812262,-0.986318218026291,-3.6703060060907546,-4.990570074583431,57.86059421072217,0.8400001525878906,1.8174208568284769,0.7085002899169908,-1.45355764946639,2.8705582293003715,-0.37252867977470316,1.7895292596086847,0.4268007659912172,62.8099434102047,-13.746570646928781,1.0810289696916917,3,-0.1550006866455078,-2.0499992370605398,-4.789999961853027,-5.270000457763672,3.5900001525878906,1,0.059649844266861374,-1.0000000000000222,45.70000076293945,-1.5599584967270965,46.33000183105469,-4.272828160221271,46.459999084472656,0.059649844266861374
8321,2013-03-13,46.47999954223633,46.5,46.16999816894531,46.31999969482422,3630000.0,0.004538558080723343,2.300005722024071,0.2253521883495794,67.1641723061646,78.83853797615963,-0.13993366335377289,-0.9695853853658036,-3.753341181315463,-5.138722231605605,59.245943169208736,0.3300018310546875,1.7278585444565877,0.7429994583129869,-1.0759429139572987,2.5619418305832724,-0.1664717278221559,1.6524706444481296,0.1693295654296918,82.20347202017312,6.466708387236139,0.9094711861351434,3,-0.36499977111816406,-2.164999008178711,-4.999999046325684,-5.379999160766602,3.8600006103515625,2,0.05959553539252038,-1.0740611666305606,46.27000045776367,-1.0000000000000222,45.70000076293945,-1.5599584967270965,46.33000183105469,0.05959553539252038
8322,2013-03-14,46.41999816894531,46.52999877929688,46.20000076293945,46.4900016784668,3569700.0,-0.0012909073554635553,3.400040690724736,-0.43752235176310705,62.214984927595246,75.64811853829556,-0.059543780737612906,-0.6731676939079989,-3.5760609475000606,-5.022981837552933,60.56099434919584,0.329998016357429,1.5791580061251125,0.510998153686522,-0.7859110302853267,1.8079073376583707,-0.13745643829940235,1.1594527456724464,0.1837577072753973,81.98192315623014,8.47190639118547,0.6484545919859243,3,-0.30499839782714844,-2.079998016357422,-4.89749813079834,-5.319997787475586,4.030002593994141,3,0.06311935417386416,2.300005722024071,46.47999954223633,-1.0740611666305606,46.27000045776367,-1.0000000000000222,45.70000076293945,0.06311935417386416
8323,2013-03-15,46.2400016784668,46.4000015258789,46.02000045776367,46.209999084472656,5181400.0,-0.0038775634980298124,1.1714204749812467,-0.4285869979837611,63.66674253685313,72.62118677121745,0.10833001417362453,-0.3596038787043909,-3.3074733135766365,-4.793634951548867,60.16541432013553,0.3999977111816406,1.398074863457694,0.2345016479492159,-0.8273630658660167,1.2963663617644485,-0.29643070895840395,0.7654340048568358,0.3200038955664155,71.56892444284826,-3.3868126949609234,0.5309323569076165,3,-0.1250019073486328,-1.7450008392333984,-4.692501068115234,-5.14000129699707,4.439998626708984,4,0.06098615035599053,3.400040690724736,46.41999816894531,2.300005722024071,46.47999954223633,-1.0740611666305606,46.27000045776367,0.06098615035599053
8324,2013-03-18,46.33000183105469,46.459999084472656,45.93000030517578,45.97999954223633,3547000.0,0.0019463700112667404,-1.3555461365659305,11.665734265734265,56.400079956176654,68.84708372256559,-0.0005387124851097269,-0.3294550119509978,-3.3066547287971417,-4.840126225975496,59.5825857742801,0.529998779296875,1.2233435831713066,0.23750171661377095,-0.5967865595389341,1.071789992766476,-0.17964242146258158,0.6546458546901235,0.1999969482421946,80.39246485431173,7.976690256023261,0.4171441380763538,3,-0.21500205993652344,-1.7650012969970703,-4.530001640319824,-5.150001525878906,3.009998321533203,0,0.07619250247753584,1.1714204749812467,46.2400016784668,3.400040690724736,46.41999816894531,2.300005722024071,46.47999954223633,0.07619250247753584
8325,2013-03-19,46.41999816894531,46.5,46.16999816894531,46.38000106811523,4179600.0,0.0019425066767491117,2.300005722024071,0.11427668363289624,53.01723854435899,64.83614842060227,-0.1134386005368242,-0.35993438317005655,-3.316776394295424,-4.877505431617948,58.416107081344414,0.3300018310546875,1.0326092193541072,0.2779981613159208,-0.5067940802644273,1.062790402896269,-0.11439795947425324,0.6703942821060949,-0.9099998474121094,81.66651831695032,11.296532686896398,0.39239612079017494,3,-0.31999969482421875,-1.80999755859375,-4.579998970031738,-5.214998245239258,2.970001220703125,1,0.06721247026393229,-1.3555461365659305,46.33000183105469,1.1714204749812467,46.2400016784668,3.400040690724736,46.41999816894531,0.06721247026393229
8326,2013-03-20,47.61000061035156,48.02000045776367,46.40999984741211,46.56999969482422,9057800.0,0.025635555543868094,-1.367646893828047,26.001907486881407,69.54026264442155,63.16663146825958,-1.2498952828816599,-1.4560453603263284,-4.405948877720732,-6.004722308157753,57.606140766970725,1.6100006103515625,0.8605150073694148,1.3610006332397475,0.39854947224340975,2.3234517942360853,0.8797750527415786,1.8422262137379164,-2.08020225524902,80.38278385269794,10.98747239325796,0.48122558049816777,3,-0.845001220703125,-2.3000011444091797,-5.735001564025879,-6.400001525878906,2.0699996948242188,2,0.047258978600197565,2.300005722024071,46.41999816894531,-1.3555461365659305,46.33000183105469,1.1714204749812467,46.2400016784668,0.047258978600197565
8327,2013-03-21,47.86000061035156,48.31000137329102,47.29999923706055,47.54999923706055,7078500.0,0.005250997622244125,-1.4938282070482476,0.29807798114660894,70.47357549070446,62.1756990545411,-1.4308945020698332,-1.5882144093255448,-4.5394965525746755,-6.184416761030256,56.83160067266202,1.0100021362304759,0.7035613774103098,1.4845006942748995,0.3765672092990684,2.5924341792507306,0.930533951786984,2.038467436762815,-2.2305941711425774,81.09241340400646,13.395776724390146,0.5539667424879158,3,-0.9500007629394531,-2.280000686645508,-5.824999809265137,-6.489999771118164,2.3499984741210938,3,0.05181779169680856,-1.367646893828047,47.61000061035156,2.300005722024071,46.41999816894531,-1.3555461365659305,46.33000183105469,0.05181779169680856
8328,2013-03-22,48.1500015258789,48.290000915527344,47.9000015258789,47.93999862670898,3324800.0,0.006059358792916747,-1.6896778521724751,0.6774257060235034,72.25134288473305,64.10261425931196,-1.6042866444884325,-1.7738390209507884,-4.705984765944429,-6.403308783871644,55.886693274684085,0.43000030517578125,0.5600058260567025,1.6505014419555621,0.3386681486846612,2.962334735226463,0.9945847953201081,2.306418088591016,-2.359759390624994,93.27732035268245,27.526125883196713,0.6559166466354519,3,-1.2400016784667898,-2.4850006103515554,-6.0650014877319265,-6.730001449584954,2.2699966430664134,4,0.047767376202976664,-1.4938282070482476,47.86000061035156,-1.367646893828047,47.61000061035156,2.300005722024071,46.41999816894531,0.047767376202976664
8329,2013-03-25,48.08000183105469,48.63999938964844,47.849998474121094,48.16999816894531,3381800.0,-0.0014537838547438175,-1.8727146622277708,-0.42854807360447583,70.64938127506193,65.04197561845217,-1.2976411584583047,-1.5750968073931801,-4.522667203548508,-6.267154457054275,54.797747591097036,0.7900009155273438,0.493039220175838,1.4475015640258775,0.059342107580867776,2.835661020470887,0.7534218358033726,2.1415812922483823,-2.1385741415185535,77.32804526977772,12.495849358347883,0.6940797282225039,3,-0.7950019836425781,-1.69000244140625,-5.280001640319824,-5.945001602172852,2.3199996948242116,0,0.05407650530582475,-1.6896778521724751,48.1500015258789,-1.4938282070482476,47.86000061035156,-1.367646893828047,47.61000061035156,0.05407650530582475
8330,2013-03-26,48.63000106811523,48.63000106811523,48.09000015258789,48.18999862670898,3557300.0,0.011439251583083232,1.4545359966707958,-4.88911495422177,75.34567457412,65.95103142600277,-1.6513235012290792,-2.0224394368641683,-4.919028016977805,-6.746171177648513,53.639255496725525,0.5499992370605398,0.4784731566707805,1.8665006637573143,0.24997633688224852,3.48302499063238,1.0582385003197814,2.674762827194847,-2.472687642570108,99.5516446822593,33.685355852425786,0.8082621634375331,3,-1.345001220703118,-2.0600013732910085,-5.732501983642571,-6.4450016021728445,1.8199996948242259,1,0.014600021979809918,-1.8727146622277708,48.08000183105469,-1.6896778521724751,48.1500015258789,-1.4938282070482476,47.86000061035156,0.014600021979809918
8331,2013-03-27,48.790000915527344,48.95000076293945,48.54999923706055,48.58000183105469,3858500.0,0.0032901469031021424,-1.9629273806159933,0.47726799833541406,76.06269766902044,67.48966617505002,-1.6194979041040725,-2.0920132735296377,-4.930356336892494,-6.837209986567245,52.32296194406811,0.40000152587890625,0.6182678065861609,1.9010004043579087,0.06737347012767003,3.7346273385881474,0.9841869372427894,2.817813871473028,-2.43407261285396,90.30304851828048,24.101800011723057,0.9168134671151202,3,-1.3500003814697266,-1.7450008392333984,-5.470002174377441,-6.195001602172852,1.9300003051757884,2,0.012297570462437735,1.4545359966707958,48.63000106811523,-1.8727146622277708,48.08000183105469,-1.6896778521724751,48.1500015258789,0.012297570462437735
8332,2013-03-28,49.31000137329102,49.36999893188477,48.81999969482422,48.97000122070313,4746600.0,0.01065793088760092,1.3913256209313243,1.61905540417802,80.65845171853806,69.3776338619039,-1.884628882770727,-2.4991442895829223,-5.2890313405758675,-7.286122212968657,50.98287143998941,0.579998016357429,0.7115957027893245,2.268000793457041,0.16761812972112722,4.368383457192955,1.2178094615890842,3.318192125324998,-2.694665824591034,96.0527933865216,22.864097895902447,1.0501913318679579,3,-1.6600017547607493,-2.0350017547607493,-5.715001106262214,-6.570001602172859,0.2799987792968679,3,0.007503527105662711,-1.9629273806159933,48.790000915527344,1.4545359966707958,48.63000106811523,-1.8727146622277708,48.08000183105469,0.007503527105662711
8333,2013-04-01,48.68000030517578,48.97999954223633,48.209999084472656,48.25,4340200.0,-0.012776334426477742,-2.019596990141667,1.2647062123439061,80.65845171853795,72.07300850216627,-0.9746057353204165,-1.7800496960050083,-4.502344077625175,-6.582066809230476,49.9070240112464,1.1000022888183665,0.7652978376867949,1.5234996795654325,-0.6746271390375185,3.7216264981683835,0.4244362702639535,2.6225630888669116,-1.734105150493619,54.605367177049324,-25.22754183109685,1.0990634093014755,4,-0.9100017547607422,-1.3650016784667969,-5.037500381469727,-5.940000534057617,2.079998016357422,0,0.03142972000216271,1.3913256209313243,49.31000137329102,-1.9629273806159933,48.790000915527344,1.4545359966707958,48.63000106811523,0.03142972000216271
8334,2013-04-02,48.81000137329102,49.13999938964844,48.68000030517578,48.81000137329102,3659600.0,0.0026705231573596055,-2.538425423281006,0.0,78.73305393397295,74.9303213232345,-0.7999466110257885,-1.8173569108205712,-4.480911597035252,-6.635867077044956,48.82137582578071,0.45999908447265625,0.8642134326279134,1.5355007171630959,-0.7543997494500232,3.825401183776215,0.39055048385653635,2.6804509504696554,-1.5732137653445477,56.25014901175429,-24.67292095287219,1.1449502333065595,4,-0.9200019836425852,-1.4150028228759837,-5.1350011825561594,-6.070001602172859,1.1299972534179545,1,0.03298497747093454,-2.019596990141667,48.68000030517578,1.3913256209313243,49.31000137329102,-1.9629273806159933,48.790000915527344,0.03298497747093454
8335,2013-04-03,48.27000045776367,48.79999923706055,48.13000106811523,48.79999923706055,4437000.0,-0.01106332514513797,1.5283008003685419,-100.0,68.84211490028777,74.85274935166407,0.03360870023794149,-1.1986193626860029,-3.7997220179090476,-6.022510829592889,47.12126251246992,0.6800003051757955,0.9745592751354906,0.9064998626708984,-1.3933615118524898,3.2063612371942867,-0.24343082459079568,2.0564305499325926,-0.777227490944604,11.29029280928371,-66.60104720337692,1.1499306872616952,4,0.06499862670898438,-0.8500003814697195,-4.39000129699707,-5.39000129699707,1.3600006103515554,2,0.04412680853357309,-2.538425423281006,48.81000137329102,-2.019596990141667,48.68000030517578,1.3913256209313243,49.31000137329102,0.04412680853357309
8336,2013-04-04,49.02000045776367,49.04999923706055,48.349998474121094,48.349998474121094,5303300.0,0.015537600847057131,-1.0895483297938362,-1.2641575977428456,73.89708589311967,75.23313939637687,-0.5535622487618497,-1.8389164002402225,-4.4007759234687,-6.692772226213727,45.39670210322992,0.779998779296875,1.1455165430408556,1.5269998550415025,-0.842172111739103,3.896171821822108,0.3424138716512033,2.7115858384318017,-1.3019603751367228,71.77426797679158,-5.36832539458382,1.1845859833903025,4,-0.4100017547607422,-1.5800018310546875,-5.01500129699707,-6.130001068115234,0.8899993896484375,3,0.029171772578988175,1.5283008003685419,48.27000045776367,-2.538425423281006,48.81000137329102,-2.019596990141667,48.68000030517578,0.029171772578988175
8337,2013-04-05,48.7400016784668,48.849998474121094,48.40999984741211,48.75,3624400.0,-0.005711929348881317,3.1905575033152282,-0.014922823778588794,72.56317316656998,75.26778720546986,-0.1515444971537363,-1.453889128864887,-3.9726583644016813,-6.327306972189618,43.57894430654997,0.6100006103515625,1.3351983792797597,1.1330009460449233,-1.2462795309335775,3.512281423023424,-0.05663929244432353,2.32264118453417,-0.8237265339289124,60.39620040413225,-16.730524252776938,1.1896402384892493,4,-0.1300029754638672,-1.3000030517578125,-4.482501983642578,-5.680002212524414,1.3499984741210938,4,0.04062370689476391,-1.0895483297938362,49.02000045776367,1.5283008003685419,48.27000045776367,-2.538425423281006,48.81000137329102,0.04062370689476391
8338,2013-04-08,48.70000076293945,48.70000076293945,48.20000076293945,48.34000015258789,3088600.0,-0.000820699921005863,1.7777730682829653,-36.00610454025181,71.58468312660547,75.37170963341913,-0.028297394772550888,-1.2935511089457066,-3.788074878578584,-6.202162502716845,41.845859902059544,0.5400009155273438,1.3739693671936166,0.9745000839233384,-1.3728483493602326,3.3218485172069094,-0.19917413271844708,2.148174300565124,-0.6092787639199386,56.4357071365176,-19.440263252401543,1.1736742166417846,4,0.029998779296875,-1.2600021362304688,-4.112500190734863,-5.590000152587891,1.9300003051757741,0,0.01827514118492024,3.1905575033152282,48.7400016784668,-1.0895483297938362,49.02000045776367,1.5283008003685419,48.27000045776367,0.01827514118492024
8339,2013-04-09,48.68999862670898,48.95000076293945,48.34000015258789,48.790000915527344,2939000.0,-0.00020538267091951834,1.9047510921789992,-0.27778366464631316,70.97964251893758,74.88659496062108,0.08642039142017666,-1.1046989836621535,-3.632237289813993,-6.103496194253026,42.27391584651809,0.6100006103515625,1.3939209528554386,0.814998054504386,-1.3640077153580137,2.9940038243667857,-0.27450483042681384,1.9045009394355858,-0.48999786376952414,60.86942099414478,-13.684436338554299,1.0895028849311998,4,0.06000137329102273,-1.249999999999993,-3.9399995803832937,-5.54999923706054,2.240001678466804,1,0.042513858147630534,1.7777730682829653,48.70000076293945,3.1905575033152282,48.7400016784668,-1.0895483297938362,49.02000045776367,0.042513858147630534
8340,2013-04-10,49.02999877929688,49.16999816894531,48.68999862670898,48.81000137329102,3526200.0,0.006982956709335353,-1.0869413784237785,-2.199923707800721,65.57013764683636,73.72075495815619,-0.21330438800371354,-1.2936513064158888,-3.8191220221762023,-6.354349989881094,42.622261501158384,0.47999954223633523,1.3912209472572812,1.016998291015632,-1.0821459026967446,3.116142484728009,-0.03257380584055625,2.0665703878718205,-0.829998016357429,85.56703463518492,11.265096382606572,1.0495720968561886,4,-0.2799987792968821,-1.5900001525878977,-4.094999313354499,-5.889999389648445,1.44000244140625,2,0.018560062616121087,1.9047510921789992,48.68999862670898,1.7777730682829653,48.70000076293945,3.1905575033152282,48.7400016784668,0.018560062616121087
8341,2013-04-11,49.25,49.58000183105469,49.04999923706055,49.20000076293945,3174100.0,0.004487073754446236,-2.0285664461422765,0.227271939102842,65.34213491377776,72.01894197984949,-0.40363977445765187,-1.3655006972110044,-3.8877091880674755,-6.491163805793647,42.95039152320933,0.5500030517578054,1.4113305202059934,1.0984994888305692,-0.9393973066607515,3.13639628432189,0.07955109108490888,2.1174478865762296,-0.9099998474121094,76.08684234531829,2.534638668570736,1.018948397745659,4,-0.39499855041503906,-1.7049999237060547,-4.225000381469727,-6.030000686645508,1.1100006103515625,3,0.007715757728227857,-1.0869413784237785,49.02999877929688,1.9047510921789992,48.68999862670898,1.7777730682829653,48.70000076293945,0.007715757728227857
8342,2013-04-12,49.349998474121094,49.40999984741211,48.95000076293945,49.15999984741211,2314700.0,0.00203042587047908,1.9677228819294899,3.800030518043793,63.82483699655268,70.14854034407337,-0.5558182312889954,-1.3014626923781094,-3.8342664312028774,-6.506708498598911,43.180782169872145,0.45999908447265625,1.3584843273737022,1.0519979476928683,-0.8803261411077585,2.984322036493495,0.08583590329255486,2.0181599920931816,-0.8363980865478524,83.33310297739655,11.768885255760807,0.966162044400313,4,-0.4949970245361328,-1.8049983978271484,-4.274998664855957,-6.114997863769531,-0.21999740600586648,4,0.011347545908936052,-2.0285664461422765,49.25,-1.0869413784237785,49.02999877929688,1.9047510921789992,48.68999862670898,0.011347545908936052
8343,2013-04-15,49.06000137329102,49.47999954223633,48.97000122070313,49.16999816894531,4136300.0,-0.005876334545018125,-2.5172649662594466,-0.5789346878952384,60.74560577959924,68.1499349935874,-0.2304875750873734,-0.8320242706727399,-3.3878103993511317,-6.131809203754308,43.9445349882336,0.509998321533196,1.2777748515990055,0.6210008621215906,-1.07627738900036,2.318279113243541,-0.2276382634393883,1.4696399876825694,-0.3971047836303754,58.064535976546374,-12.243056163282382,0.8486391255609766,4,-0.2049999237060618,-1.5150012969970774,-3.915000915527351,-5.82500076293946,0.29999923706053977,0,0.020994674897371945,1.9677228819294899,49.349998474121094,-2.0285664461422765,49.25,-1.0869413784237785,49.02999877929688,0.020994674897371945
8344,2013-04-16,49.86000061035156,49.88000106811523,49.06000137329102,49.2599983215332,3186000.0,0.016306547384160375,1.5624862164949194,-5.454725160395705,62.78585437694748,67.4770171576607,-0.9676386885620332,-1.4271773580183051,-4.0249540838494156,-6.852090306828984,45.13178536078054,0.8199996948242045,1.1327905593231122,1.2445001602172852,-0.25159301330138817,2.7405933337359585,0.4964535734579485,1.9925467469766218,-1.0687092868957464,98.31929271169983,30.400932941095476,0.7480465867593377,4,-0.8199996948242188,-2.1650009155273438,-4.70249938964843,-6.625,-0.8300018310546804,1,0.01544325006694458,-2.5172649662594466,49.06000137329102,1.9677228819294899,49.349998474121094,-2.0285664461422765,49.25,0.01544325006694458
8345,2013-04-17,49.540000915527344,49.849998474121094,49.41999816894531,49.7400016784668,3421200.0,-0.0064179641176695945,1.0476480258676282,-0.3333333333333333,57.545269776552395,65.66014870026433,-0.5012568098666108,-0.9080039985136708,-3.530209087718731,-6.452785245825069,46.32303397501148,0.44000244140625,1.0233700888378578,0.7685003280639648,-0.37210433246124097,1.9091049885891707,0.1981979978013655,1.3388026583265642,-0.5745160329260202,63.44085580449116,-1.5779971792581406,0.5703023302626015,4,-0.5,-1.845001220703125,-4.359999656677239,-6.305000305175781,-0.69000244140625,2,0.028058122001624053,1.5624862164949194,49.86000061035156,-2.5172649662594466,49.06000137329102,1.9677228819294899,49.349998474121094,0.028058122001624053
8346,2013-04-18,49.86000061035156,49.90999984741211,49.52000045776367,49.61000061035156,3724600.0,0.0064594204463148674,1.2285776566757494,-1.2499952316466079,55.765190610887224,63.793706194077345,-0.7706096913802725,-1.1075828657356794,-3.680392631708564,-6.691452368681567,45.911810368068544,0.3899993896484375,0.938322834036633,0.9760000228881864,-0.1254129751478743,2.077413020924247,0.4252935238701525,1.5267065219062204,-0.7999992370605398,94.79174117254368,32.30642377787108,0.5507064990180316,4,-0.8050003051757812,-1.9400005340576172,-4.692500114440918,-6.625,-0.8800010681152344,3,0.012234268008110005,1.0476480258676282,49.540000915527344,1.5624862164949194,49.86000061035156,-2.5172649662594466,49.06000137329102,0.012234268008110005
8347,2013-04-19,50.34000015258789,50.52000045776367,49.9000015258789,49.97000122070313,4231600.0,0.009626946176504392,-1.4313763622627562,1.479995727539034,67.9653704674656,63.39156034306181,-1.1172750073202025,-1.4675002567805606,-3.9889118524254457,-7.091452298725592,45.44572422732299,0.6599998474121094,0.9562006751979766,1.3319995880126925,0.15985677228481876,2.504142403740566,0.7459281801487521,1.9180709958766329,-1.1269990539550747,88.38707136932928,23.87619368608,0.5860714078639385,4,-0.9099998474121094,-2.114999771118164,-5.125,-7.104999542236328,-1.2299995422363281,4,0.00039730746331034794,1.2285776566757494,49.86000061035156,1.0476480258676282,49.540000915527344,1.5624862164949194,49.86000061035156,0.00039730746331034794
8348,2013-04-22,50.45000076293945,50.52999877929688,50.13999938964844,50.33000183105469,1877200.0,0.002185153158882347,1.7857600239784377,0.3243223737795573,67.82608623540659,63.04116520044726,-1.064920392416667,-1.4718166161284074,-3.9261645627949378,-7.1148919941201285,44.95739286755786,0.3899993896484446,0.8755191606053359,1.327000236511232,0.06168840855385582,2.592312064468608,0.6943443225325439,1.95965615048992,-0.975599792480466,94.55794846776008,27.804095505178424,0.6326559139786871,4,-0.8400020599365234,-2.220001220703125,-5.222500801086426,-7.215000152587891,-2.270000457763672,0,-0.02616451288131394,-1.4313763622627562,50.34000015258789,1.2285776566757494,49.86000061035156,1.0476480258676282,49.540000915527344,-0.02616451288131394
8349,2013-04-23,50.68000030517578,50.9000015258789,50.20000076293945,50.52999877929688,3335800.0,0.004558960133956846,1.3728679864999749,1.2500238420700682,78.08859529235806,64.43210493883856,-1.0984681735670492,-1.5779456337614448,-3.9813727439933047,-7.258828787822772,44.281583936365685,0.700000762939446,0.8307034723389819,1.426999855041501,0.08119005902160836,2.7728096510613938,0.7540949570315547,2.0999047530514474,-0.9944797729492123,85.13508637176758,10.895970385023276,0.6729048980099478,4,-0.7549991607666016,-2.2649993896484375,-5.375,-7.444999694824219,-2.8400001525878906,1,-0.026045771248533578,1.7857600239784377,50.45000076293945,-1.4313763622627562,50.34000015258789,1.2285776566757494,49.86000061035156,-0.026045771248533578
8350,2013-04-24,49.34000015258789,50.77999877929688,49.31000137329102,50.68000030517578,5661900.0,-0.026440413269907648,-1.0999997275211997,-8.933243476934456,53.278687243113616,63.09172186432031,0.32422591228832687,-0.19186380091475996,-2.4808049746345944,-5.840163252077019,42.85669555770458,1.4699974060058594,0.7685226492506558,0.05149974822997905,-1.2621896981111433,1.3651891945711014,-0.6053449749405786,0.7083444714005367,1.5600013732910085,1.886715497985458,-69.6625045669851,0.6568447231705605,4,0.5850009918212891,-0.8050003051757812,-4.0,-5.760000228881836,-2.259998321533203,2,-0.006282962552336957,1.3728679864999749,50.68000030517578,1.7857600239784377,50.45000076293945,-1.4313763622627562,50.34000015258789,-0.006282962552336957
8351,2013-04-25,49.38999938964844,49.68000030517578,49.22000122070313,49.41999816894531,3900700.0,0.0010133611047005164,-1.4865143516991663,0.022387146179751932,56.98922614110777,62.332209547048656,0.33098011283154705,-0.20512476426263504,-2.3760165177083366,-5.812802772111084,41.05667799908851,0.45999908447264914,0.7174041978847825,0.0714990615844755,-1.221498696543314,1.364496819712265,-0.5749998174794229,0.7179979406483739,1.5100021362304616,10.118936789569192,-60.24516567024166,0.6464988790638948,4,0.5450019836425781,-0.7349987030029297,-4.034999847412109,-5.809999465942383,-1.8899993896484375,3,-0.010933405997176848,-1.0999997275211997,49.34000015258789,1.3728679864999749,50.68000030517578,1.7857600239784377,50.45000076293945,-0.010933405997176848
8352,2013-04-26,49.68000030517578,49.81999969482422,49.38999938964844,49.41999816894531,2366500.0,0.005871652543250061,-1.6875044703526214,-8.66709053916582,60.0,62.24936446042652,0.10360824620303788,-0.4911674380806659,-2.504990841435969,-6.026006055548848,38.93585334310534,0.43000030517578125,0.7039771193514639,0.34300003051757955,-0.9600345049318832,1.6460345659670423,-0.3085172372071483,0.9945172982423074,1.1528012084960864,27.38089291147614,-42.89668569705225,0.6515172677247301,4,0.3000011444091797,-0.5799999237060547,-3.642500877380371,-5.450000762939453,-1.8100013732910085,4,-0.014090192404176083,-1.4865143516991663,49.38999938964844,-1.0999997275211997,49.34000015258789,1.3728679864999749,50.68000030517578,-0.014090192404176083
8353,2013-04-29,50.209999084472656,50.29999923706055,49.70000076293945,49.70000076293945,2821800.0,0.010668252335772621,-1.352942936428983,1.9615158895507496,64.02215905051955,62.38673164637897,-0.27503078680078374,-0.9493385122877172,-2.9073608714074766,-6.467202341023125,38.39268011793982,0.6199989318847656,0.6925125608054401,0.7964988708496108,-0.5236648671235642,2.116662608822786,0.1364170018630233,1.4565807398361983,0.5582904174804639,58.928433567513395,-12.021231721899738,0.6600818689865886,4,-0.14999771118164062,-0.8349990844726562,-3.964999198913574,-5.834999084472656,-3.020000457763679,0,-0.02190795646640964,-1.6875044703526214,49.68000030517578,-1.4865143516991663,49.38999938964844,-1.0999997275211997,49.34000015258789,-0.02190795646640964
8354,2013-04-30,50.41999816894531,50.41999816894531,49.88000106811523,50.099998474121094,2827100.0,0.004182415620429536,2.3749850988246397,0.6274524470241524,63.13800712462321,63.00814690727573,-0.4439238336301514,-1.0883358121093423,-2.9936861490678055,-6.588671353457528,37.72332915864007,0.5399971008300852,0.6946557676012048,0.9259981155395494,-0.43493625398417635,2.286932485063275,0.24553093077769006,1.6064653003014087,0.2863598017578113,76.92300168238148,7.4992027049036665,0.6804671847618612,4,-0.3599967956542969,-1.0449981689453125,-4.132497787475586,-6.0449981689453125,-3.0199966430664134,1,-0.044426774000741465,-1.352942936428983,50.209999084472656,-1.6875044703526214,49.68000030517578,-1.4865143516991663,49.38999938964844,-0.044426774000741465
8355,2013-05-01,50.4000015258789,50.75,50.34000015258789,50.45000076293945,3348400.0,-0.0003966014238915294,-3.8234713340065074,-0.1562477648237115,61.296700167127526,63.62275908019132,-0.3230827145008419,-0.9492515793789735,-2.8747780345853045,-6.484471625798555,38.317587552459706,0.4099998474121094,0.7384032092270658,0.7995014190673757,-0.48960227866830763,2.088605116803059,0.15494957019953404,1.4440532679352174,-1.180000305175767,77.12426448588752,8.190380950745094,0.6445518488678423,5,-0.3400001525878835,-0.9050006866455007,-3.5625019073486257,-5.860002517700188,-2.3199996948242116,2,-0.05079367650369071,2.3749850988246397,50.41999816894531,-1.352942936428983,50.209999084472656,-1.6875044703526214,49.68000030517578,-0.05079367650369071
8356,2013-05-02,50.45000076293945,50.59000015258789,50.16999816894531,50.349998474121094,2626300.0,0.0009920483243415212,1.2105305425889674,-2.0000762951091993,60.912743915961435,62.83913390780196,-0.3135637268380549,-0.9345401457624263,-2.8245350108137615,-6.445609396586704,38.55909537123204,0.4200019836425781,0.7128627215593042,0.7780006408691378,-0.5339622204695758,2.0899635022078513,0.12201921019978101,1.4339820715384946,-1.199399566650385,77.9412424687812,10.38143830857959,0.6559814306693558,5,-0.3899993896484375,-0.9349994659423899,-3.522500991821289,-5.910001754760742,-2.25,3,-0.06679878852173116,-3.8234713340065074,50.4000015258789,2.3749850988246397,50.41999816894531,-1.352942936428983,50.209999084472656,-0.06679878852173116
8357,2013-05-03,50.72000122070313,50.86999893188477,50.43000030517578,50.68999862670898,2733100.0,0.005351842491190251,1.6666743731720415,0.30001907304992276,66.53388664253724,62.695556175260926,-0.5855714970522214,-1.1052658801683606,-2.9845757112924645,-6.62762929604483,38.91019227081994,0.4399986267089915,0.7513954751065341,0.9490011215210004,-0.36566004393258567,2.2636622869745864,0.29167053879420735,1.6063317042477934,-1.4394120483398467,87.17966274110888,17.657910583872734,0.6573305827267928,5,-0.6599998474121165,-1.204999923706069,-3.477500915527351,-6.025001525878913,-2.3899993896484446,4,-0.06348582695594995,1.2105305425889674,50.45000076293945,-3.8234713340065074,50.4000015258789,2.3749850988246397,50.41999816894531,-0.06348582695594995
8358,2013-05-06,49.59000015258789,50.61000061035156,49.52000045776367,50.54999923706055,4080400.0,-0.022279200333575555,1.0185153788553103,-31.99720279718764,47.476628716927095,59.294226555768596,0.4577464225375678,0.09995517715175595,-1.7664392401531757,-5.416283425555243,39.108965210572386,1.2000007629394602,0.754870373447865,-0.22549991607665731,-1.444274353264511,0.9932745211111964,-0.8348871346705877,0.3838873025172731,-0.24583458984374573,5.185168440267398,-58.18668658443246,0.6093872185939271,5,0.4549999237060618,-0.07499885559082742,-2.127500534057617,-4.579999923706055,-1.1300010681152344,0,-0.03468443668906418,1.6666743731720415,50.72000122070313,1.2105305425889674,50.45000076293945,-3.8234713340065074,50.4000015258789,-0.03468443668906418
8359,2013-05-07,50.7599983215332,50.7599983215332,49.63999938964844,49.72999954223633,4117400.0,0.023593429428216295,1.1747577849545199,-1.0729164183137432,59.8386996544003,60.02311682368934,-0.7819400095653037,-0.9560284907811791,-2.8248298837695245,-6.5035346596074675,39.09954058236419,1.1699981689453125,0.6808252207306822,0.8409982681274428,-0.32580405387796674,2.0078005901328524,0.25759710712473805,1.4243994291301476,-1.3547994240234331,91.85179743086864,27.31183294738986,0.5834011610027038,5,-0.7149982452392507,-1.24499702453614,-3.2174997329711914,-5.724998474121094,-1.7399978637695312,1,-0.0703309655806229,1.0185153788553103,49.59000015258789,1.6666743731720415,50.72000122070313,1.2105305425889674,50.45000076293945,-0.0703309655806229
8360,2013-05-08,49.93999862670898,50.84000015258789,49.7400016784668,50.72999954223633,4217300.0,-0.016154446846708637,1.1782101931516886,-0.7669920891232921,50.5970007339029,59.312869556222125,0.14764650399902024,-0.06783635488859119,-1.9194704046801903,-5.602959828781444,38.886095514751574,1.0999984741210938,0.5750807946930365,-0.02450141906739134,-1.113730414093439,1.0647275759586563,-0.5691159165804152,0.5201130784456325,-0.4762077278242103,31.11101064160386,-28.379466756696818,0.5446144975130252,5,0.1900005340576243,-0.42499732971191406,-2.297499656677239,-4.884998321533196,-0.6499977111816335,2,-0.05086097658544253,1.1747577849545199,50.7599983215332,1.0185153788553103,49.59000015258789,1.6666743731720415,50.72000122070313,-0.05086097658544253
8361,2013-05-09,49.63000106811523,50.13000106811523,49.5,50.02999877929688,3073300.0,-0.006207400222633552,1.09999554953686,0.5063256299072053,44.563552475233614,57.59770872013698,0.5534719996120785,0.2867936717424868,-1.534659580151292,-5.216724887694532,38.09889343677361,0.6300010681152273,0.3870307351886879,-0.35349903106690306,-1.402774799061639,0.6957767369278329,-0.8781369150642675,0.17113885293046138,1.2399978637695455,9.489136457674359,-44.43160589352971,0.5246378839973672,5,0.5549983978271555,-0.07999992370604758,-1.7525014877319265,-4.495000839233391,0.1699981689453196,3,-0.031231094170907414,1.1782101931516886,49.93999862670898,1.1747577849545199,50.7599983215332,1.0185153788553103,49.59000015258789,-0.031231094170907414
8362,2013-05-10,49.90999984741211,49.97999954223633,49.58000183105469,49.68000030517578,2728300.0,0.0056417242246800114,1.162156031878589,-0.5750021457794697,45.970135997021146,55.59192838085938,0.34590529142499804,0.05365059174017972,-1.7340818974764716,-5.417445427724431,37.494681368808244,0.3999977111816406,0.432092718823192,-0.10150032043456747,-1.1086381282141389,0.9056374873450039,-0.6050692243243532,0.40206858345521823,0.9325991058349672,30.597000054088987,-17.43227115459785,0.5035689038897847,5,0.27499961853027344,-0.3599987030029297,-1.8850011825561523,-4.670000076293945,0.0,4,-0.03426165276899562,1.09999554953686,49.63000106811523,1.1782101931516886,49.93999862670898,1.1747577849545199,50.7599983215332,-0.03426165276899562
8363,2013-05-13,50.09000015258789,50.29999923706055,49.43000030517578,49.86999893188477,3009000.0,0.0036064978105807555,1.7187492549412298,0.9565289502927062,45.56390201089345,53.63925003488941,0.16437930339828455,-0.04767249549165342,-1.8342660985898505,-5.52078673444791,36.93015203871429,0.8699989318847656,0.46360171677044093,0.02700004577636861,-0.8751399358493543,0.9291400274020916,-0.42406994503649287,0.4780700365892301,0.7257468215942424,46.80850488200139,3.329409073374208,0.45106999081286225,5,0.05999946594238281,-0.5399990081787109,-2.0650014877319336,-4.770000457763672,-0.9099998474121094,0,-0.03513672022702663,1.162156031878589,49.90999984741211,1.09999554953686,49.63000106811523,1.1782101931516886,49.93999862670898,-0.03513672022702663
8364,2013-05-14,50.63000106811523,50.709999084472656,50.11000061035156,50.13999938964844,3625000.0,0.010780613173933862,-1.1818156597007885,2.2272679983354537,61.02566610587256,53.609135139194414,-0.38297378472650934,-0.5555104507051354,-2.2884647366124042,-5.980849015816936,36.10904970882585,0.6199989318847656,0.47159573072497096,0.5285009384155188,-0.4024244478121659,1.4594263246432035,0.06303824530167645,0.9939636315293612,0.13031603930664915,85.10644629798419,34.86394413946843,0.4654626931138409,5,-0.48000144958495383,-1.0100002288818288,-2.545001983642571,-5.3100013732910085,-2.420001983642571,1,-0.04286000272295376,1.7187492549412298,50.09000015258789,1.162156031878589,49.90999984741211,1.09999554953686,49.63000106811523,-0.04286000272295376
8365,2013-05-15,50.93000030517578,50.97000122070313,50.15999984741211,50.52000045776367,2849500.0,0.005925325513166602,2.3061167293364115,0.8367315162980558,62.62297726937298,53.79916106735125,-0.6703845823648393,-0.7863517425188178,-2.4986961680902837,-6.190370010627312,35.34343483568384,0.8100013732910227,0.41607792641991637,0.7590002059936509,-0.2024659017946675,1.7204663137819693,0.27826715209948816,1.2397332598878137,-1.5,97.40253949695521,40.346201605110735,0.4807330538941607,5,-0.7299995422363281,-1.1000003814697266,-2.835000991821289,-5.525001525878906,-2.2900009155273438,2,-0.03750245112835793,-1.1818156597007885,50.63000106811523,1.7187492549412298,50.09000015258789,1.162156031878589,49.90999984741211,-0.03750245112835793
8366,2013-05-16,50.47000122070313,50.97000122070313,50.45000076293945,50.86999893188477,2616800.0,-0.009031986682040194,-1.363645821592944,-0.9756045367001926,56.29985884986982,52.66204686816598,-0.2316059139090143,-0.29334998139092505,-1.9504893703584614,-5.646439135589411,34.47655367986229,0.520000457763679,0.33991003604741366,0.26850109100342223,-0.6901226005360073,1.2271247825428517,-0.21081075476629252,0.747812936773137,-1.0092008972168074,67.53248683434826,6.444709126562671,0.4793118457697155,5,-0.270000457763679,-0.510000228881843,-2.37500190734864,-5.015001296997077,-2.1500015258789134,3,-0.023380231357944647,2.3061167293364115,50.93000030517578,-1.1818156597007885,50.63000106811523,1.7187492549412298,50.09000015258789,-0.023380231357944647
8367,2013-05-17,50.36000061035156,50.52999877929688,49.86000061035156,50.40999984741211,3260500.0,-0.0021795246223700326,3.6207232212150133,0.12499880790028324,51.28206633019027,53.084873269639665,-0.19896496088830418,-0.1915974615610878,-1.7527077097650263,-5.444789711349934,32.60110443166704,0.6699981689453196,0.27403807873138675,0.15750045776367472,-0.8017730842043633,1.1167739997317128,-0.32213631322034786,0.6371372287476973,-0.8690162689209018,60.389594304709625,-0.9312014427882289,0.4796367709840199,5,-0.15999984741210938,-0.39999961853027344,-2.1599998474121094,-4.799999237060547,-2.029998779296875,4,-0.011119963592214677,-1.363645821592944,50.47000122070313,2.3061167293364115,50.93000030517578,-1.1818156597007885,50.63000106811523,-0.011119963592214677
8368,2013-05-20,49.13000106811523,50.63999938964844,49.09000015258789,50.41999816894531,5327000.0,-0.02442413676189481,-1.2627743730108565,25.80033569848187,40.61136292587097,50.948502522025294,1.0716132993236656,0.9849388898751315,-0.44321912313430545,-4.127766615191192,30.18237908070932,1.5499992370605469,0.17216853995689974,-1.0064990997314496,-2.0700438167160584,0.057045617253159264,-1.538271458223754,-0.47472674123914516,1.8400001525879048,2.1277070638815534,-54.85583544044878,0.5317723584923061,5,0.8999996185302805,0.8400001525879048,-0.9300003051757741,-3.5400009155273366,-1.0300025939941335,0,0.015876221500900733,3.6207232212150133,50.36000061035156,-1.363645821592944,50.47000122070313,2.3061167293364115,50.93000030517578,0.015876221500900733
8369,2013-05-21,49.36000061035156,49.52000045776367,48.86999893188477,49.13000106811523,4614300.0,0.004681447938856387,1.363645191047214,-0.17829461949048994,42.65535475097237,50.066097412810784,0.6952530126932146,0.6861574785169182,-0.5691081895737398,-4.263731554645439,27.323012607220974,0.6500015258788991,0.010723097593853481,-0.7104995727539034,-1.795642705458853,0.37464355995104626,-1.2530711391063747,-0.16792800640143213,1.572400588989268,23.333387828948823,-29.81767706971825,0.5425715663524732,5,0.5599994659423899,0.5599994659423899,-1.1599998474121094,-3.7099990844726562,-1.0200004577636719,1,-0.003646683609198176,-1.2627743730108565,49.13000106811523,3.6207232212150133,50.36000061035156,-1.363645821592944,50.47000122070313,-0.003646683609198176
8370,2013-05-22,49.02999877929688,49.790000915527344,48.88999938964844,49.29999923706055,4708200.0,-0.0066856123779195364,-2.2727373611968456,-1.1739173701755752,40.353243193794576,49.59828527042867,0.9863184382147878,1.0453390679238126,-0.1550596055396838,-3.838743366705593,26.38256527340694,0.9000015258789062,0.040323810313722674,-1.025001335144033,-2.1617096041419046,0.11170693385383856,-1.5933554696429724,-0.4566472006450937,1.8199063293457058,7.619032048871668,-40.644897082061895,0.5683541344989361,5,0.8900012969970703,0.8900012969970703,-0.6624984741211009,-3.2299976348877024,-0.5,2,-0.016724448607787323,1.363645191047214,49.36000061035156,-1.2627743730108565,49.13000106811523,3.6207232212150133,50.36000061035156,-0.016724448607787323
8371,2013-05-23,48.849998474121094,48.97000122070313,48.2400016784668,48.79999923706055,3959800.0,-0.0036712280166687483,4.034397484971455,-0.18518204552198173,37.13890226919498,48.61703707844799,1.1667343300477597,1.246730077872698,0.1018587614052393,-3.555536152737723,25.713702151008157,0.7899971008300852,-0.12032112964278241,-1.1780015945434599,-2.403410223411832,0.047407034324912445,-1.7907059089776425,-0.5652972801092773,1.9207103874511802,25.41655739138037,-17.184338446038577,0.612704314434185,5,0.7550029754638672,0.7550029754638672,-0.4824981689453125,-3.049997329711914,-0.05999755859375,3,-0.004298855497076537,-2.2727373611968456,49.02999877929688,1.363645191047214,49.36000061035156,-1.2627743730108565,49.13000106811523,-0.004298855497076537
8372,2013-05-24,48.97999954223633,48.97999954223633,48.36999893188477,48.75,2725000.0,0.0026612297272456953,4.30436369064396,4.600061036087586,45.13555871655752,48.569443379077335,0.995641897642841,1.1189678936728953,0.05380658217508483,-3.5862747076454724,24.84482350096769,0.6100006103515554,-0.15487231162441617,-1.01300048828125,-2.317682435907912,0.291681459345412,-1.665341462094581,-0.360659514467919,1.638866888349618,30.833273728631717,-15.818843007233603,0.65234097381333,5,0.6250019073486328,0.6250019073486328,-0.49249935150146484,-3.164999008178711,0.18999862670898438,4,-0.013474884719894331,4.034397484971455,48.849998474121094,-2.2727373611968456,49.02999877929688,1.363645191047214,49.36000061035156,-0.013474884719894331
8373,2013-05-28,49.11000061035156,49.4900016784668,48.86999893188477,49.43999862670898,2902500.0,0.002654166380771983,1.8837060759560718,-1.4347768397657794,34.22564191586814,45.59166291352129,0.7956834466317559,0.9510954859604155,0.014757347938051169,-3.6296200382591337,23.236506244650723,0.6200027465820241,-0.11524512742405335,-0.8279994964599595,-2.185824826722815,0.5298258338028958,-1.5069121615913872,-0.14908683132853184,1.3661339351072357,56.12899097516015,14.566667767986104,0.678912665131428,5,0.49500083923339844,0.49500083923339844,-0.2825002670288086,-2.895000457763672,-0.15999984741210938,1,-0.01588268722465591,4.30436369064396,48.97999954223633,4.034397484971455,48.849998474121094,-2.2727373611968456,49.02999877929688,-0.01588268722465591
8374,2013-05-29,48.18000030517578,49.1500015258789,47.84000015258789,48.77999877929688,4187800.0,-0.018937086003207093,-1.0468790978232252,1.818188123504517,33.52061543780806,42.35806715445852,1.4992674474962655,1.796799199023205,1.0238766141628588,-2.617811506108559,21.78643183399995,1.3100013732910085,-0.1311786426578152,-1.6459999084472656,-3.192805607115673,-0.09919420977885807,-2.4194027577814694,-0.8725970591130618,2.161966268263498,17.43589843910474,-24.39719648460946,0.7734028493342037,5,1.2250003814697266,1.2250003814697266,0.7399988174438477,-1.9350013732910156,0.8499984741211009,2,-0.0016604780105426986,1.8837060759560718,49.11000061035156,4.30436369064396,48.97999954223633,4.034397484971455,48.849998474121094,-0.0016604780105426986
8375,2013-05-30,47.84000015258789,48.27999877929688,47.61999893188477,47.93000030517578,3755400.0,-0.007056873192907931,-1.490553272346526,0.15000063578449271,33.33333333333347,39.80623098595447,1.5140777003300556,2.039756217235748,1.4377748630648455,-2.204015556392072,20.021824220908613,0.6599998474121094,-0.17240893321879014,-1.8579999923706083,-3.6143074684005896,-0.10169251634062704,-2.7361537303856025,-0.9798462543556141,2.3018091071832743,11.764753880989446,-32.74853500762515,0.8781537380149921,5,1.289999008178711,1.4549999237060618,1.330000877380371,-1.2549991607666016,1.4599990844726562,3,0.010451504983386872,-1.0468790978232252,48.18000030517578,1.8837060759560718,49.11000061035156,4.30436369064396,48.97999954223633,0.010451504983386872
8376,2013-05-31,47.08000183105469,47.81000137329102,47.08000183105469,47.61999893188477,6859300.0,-0.01588625248973985,-1.7037165240857304,5.999957614546767,25.811992229758204,36.97622275257314,1.9474273629318049,2.671296406848448,2.226000447864571,-1.3711771544305975,18.724807122581723,0.7599983215332031,-0.4042361588010692,-2.449498367309573,-4.52047532295245,-0.3785214116666964,-3.4849868451310115,-1.4140098894881348,2.809626395927836,0.0,-44.362090908803445,1.0354884778214377,5,1.779998779296875,1.9449996948242188,2.149998664855957,-0.4250011444091797,2.4499969482421946,4,0.030798574593209782,-1.490553272346526,47.84000015258789,-1.0468790978232252,48.18000030517578,1.8837060759560718,49.11000061035156,0.030798574593209782
8377,2013-06-03,47.5,47.5,46.18000030517578,47.13999938964844,6212600.0,0.008920946317132028,6.3333192048488955,-0.6666713761947396,28.735631463922985,35.656697034578926,1.20588608808238,2.1056529008435234,1.8316324623497167,-1.7098843597962912,17.347588942897875,1.3199996948242188,-0.6887202436578974,-1.8685001373291001,-4.047618710669781,0.31061843601158046,-2.958059423999437,-0.7789408506587634,2.0524730594711826,39.87912831322455,-4.001104383839042,1.0895592866703394,6,0.4850006103515625,1.0750007629394531,1.7950010299682617,-0.7999992370605469,2.4099998474121094,0,0.027157914011102013,-1.7037165240857304,47.08000183105469,-1.490553272346526,47.84000015258789,-1.0468790978232252,48.18000030517578,0.027157914011102013
8378,2013-06-04,47.86999893188477,48.04999923706055,47.38999938964844,47.52999877929688,3966400.0,0.0077894511975742375,-1.1290354336764028,0.9444432670707413,26.68916393666592,33.882675832989314,0.7133793328076905,1.6866650236017264,1.4827425460374073,-1.9949768198776,17.39676931774238,0.6599998474121094,-0.9078283732683872,-1.4125011444091697,-3.6884242186904928,0.8634219298721533,-2.5504626815498312,-0.27453960726850823,1.2103279419850566,56.90228727612783,17.48354608480527,1.1379615371406633,6,0.11500167846678977,0.7050018310546804,1.670001983642571,-1.1199989318847727,3.1599998474121094,1,0.027156867893612047,6.3333192048488955,47.5,-1.7037165240857304,47.08000183105469,-1.490553272346526,47.84000015258789,0.027156867893612047
8379,2013-06-05,47.18999862670898,47.790000915527344,47.16999816894531,47.77999877929688,3180400.0,-0.014205145609954672,1.0327811442758068,-1.7352937876561358,20.317443401693225,31.656475856089166,1.1769644118901752,2.1981994612963547,2.178642070640464,-1.2390700522009084,17.33970233976892,0.7000007629394602,-1.1180678818733867,-1.914001464843757,-4.260891415888565,0.43288848620105114,-3.087446440366165,-0.7405564893213494,1.4842825275436837,48.095193114647586,15.34961403635836,1.1734449755224043,6,0.6450023651123118,1.3850021362304759,2.5275020599365305,-0.31499862670897727,3.9000015258789134,2,0.0372960836501135,-1.1290354336764028,47.86999893188477,6.3333192048488955,47.5,-1.7037165240857304,47.08000183105469,0.0372960836501135
8380,2013-06-06,47.4000015258789,47.47999954223633,47.04999923706055,47.2599983215332,3970200.0,0.004450156924799442,1.8666759915059192,-0.23729350531792748,24.62811449382467,30.26638832549246,0.7950377669044855,1.884783402349349,1.9695756183876156,-1.3555269164179862,17.221429083480018,0.43000030517578125,-1.1580233097495665,-1.5769987106323313,-4.006840698062369,0.8528432767977066,-2.7919197043473503,-0.3620777169173124,0.9250803095029951,65.24074425398109,35.37136103508038,1.2149209937150203,6,0.4349994659423899,1.174999237060554,2.3174991607666087,-0.4400005340576101,3.819999694824233,3,0.03438812660223345,1.0327811442758068,47.18999862670898,-1.1290354336764028,47.86999893188477,6.3333192048488955,47.5,0.03438812660223345
8381,2013-06-07,48.08000183105469,48.13000106811523,47.5099983215332,47.63999938964844,3431900.0,0.014345997537669408,1.296302575622747,3.1428026484293574,32.779472557816945,28.893489863410174,-0.006339600486114705,1.1412179391110797,1.293274668136199,-1.9420271582482371,17.21875615885692,0.7299995422363281,-1.223753011527073,-0.8194984436035142,-3.2604947272632003,1.621497840056172,-2.0399965854333573,0.40099969822632886,-1.9000015258789062,97.43593756418994,68.47657366009503,1.2204981418298424,6,-0.24500083923339844,0.4949989318847656,1.6974992752075195,-0.5600013732910156,3.0699996948242116,4,0.02537432112196525,1.8666759915059192,47.4000015258789,1.0327811442758068,47.18999862670898,-1.1290354336764028,47.86999893188477,0.02537432112196525
8382,2013-06-10,48.20000076293945,48.20000076293945,47.72000122070313,48.11000061035156,2954600.0,0.0024958179557983406,9.666638409697633,0.20454466638923569,41.5607990506878,29.708507322834585,-0.2778341566645537,0.9344514357835436,1.161682028204396,-1.9651226116376108,17.18365250912485,0.479999542236321,-1.246826232389914,-0.61399955749512,-3.0255805591970386,1.7975814442067986,-1.8197900583460793,0.5917909433558393,-1.981000442504886,100.0,64.85220019813673,1.2057905008509597,6,-0.5349998474121094,0.375,1.5875005722045898,-0.5,2.9399986267089844,0,0.027593319404676242,1.296302575622747,48.08000183105469,1.8666759915059192,47.4000015258789,1.0327811442758068,47.18999862670898,0.027593319404676242
8383,2013-06-11,48.33000183105469,48.72999954223633,47.790000915527344,48.11000061035156,3647300.0,0.0026971175530601244,-1.186041766469722,2.4444538634340693,40.48060922295873,30.481839965629106,-0.5924120782192759,0.7018176646332392,1.0416687633930763,-1.9967998184192197,16.495386483766666,0.9399986267089844,-1.2307499385861291,-0.3959985733032241,-2.739000838431508,1.94700369182506,-1.5674997058673625,0.7755025592609144,-2.0317614929199266,76.19061675469231,37.914670789083786,1.171501132564142,6,-0.8750019073486328,0.24499893188476562,1.4574995040893555,-0.3100013732910156,2.9299964904785156,1,0.032691867504589744,9.666638409697633,48.20000076293945,1.296302575622747,48.08000183105469,1.8666759915059192,47.4000015258789,0.032691867504589744
8384,2013-06-12,48.459999084472656,49.31999969482422,48.43999862670898,49.31999969482422,3372200.0,0.002689783747006569,1.0465126594631204,-3.9090719933416564,44.52975244733737,31.725886533851757,-0.7582530553280264,0.4225796562728448,0.9191848554126523,-2.0316689175883695,15.16186208800549,0.9899978637695312,-1.3055607687569903,-0.157501220703125,-2.3235539445851146,2.0085515031788646,-1.2405275826441198,0.9255251412378698,-2.015853194091804,62.11451819711058,19.13612374964123,1.083026361940995,6,-0.7099990844726562,0.11500167846679688,1.3200016021728516,-0.4199981689453125,3.220001220703125,2,0.05303342433713931,-1.186041766469722,48.33000183105469,9.666638409697633,48.20000076293945,1.296302575622747,48.08000183105469,0.05303342433713931
8385,2013-06-13,49.02000045776367,49.06999969482422,48.099998474121094,48.45000076293945,2969800.0,0.011555950967206075,1.8955339452048554,-0.6627898724295168,51.52059015207607,34.5823974141093,-1.2664495249646919,-0.3034067294161886,0.39076750825883266,-2.495832727453923,13.486461728481741,0.970001220703125,-1.319825712258698,0.4980001449584961,-1.3892379408501156,2.385238230767108,-0.44561889794581333,1.4416191878628055,-2.3457862630273496,83.42546909149155,36.64655941999986,0.9436190429043063,6,-1.2700004577636719,-0.44499969482421875,0.7600002288818359,-0.9400005340576172,2.5099983215332102,3,0.04222765555883168,1.0465126594631204,48.459999084472656,-1.186041766469722,48.33000183105469,9.666638409697633,48.20000076293945,0.04222765555883168
8386,2013-06-14,49.290000915527344,49.52999877929688,48.93999862670898,49.0,3097800.0,0.0055079652232217224,-1.8780238183847853,0.5087738084084004,52.705073281472075,37.24566872717031,-1.3298411350685342,-0.7023525090892093,0.1319612589164123,-2.669368722131324,11.74999523519347,0.5900001525879048,-1.2523949282520306,0.827000617980957,-0.8677850953546411,2.521786331316555,-0.020392238686838482,1.6743934746487525,-2.4041238807839918,86.74043163041605,36.37705784019535,0.8473928566677978,6,-1.0000019073486328,-0.7150001525878906,0.5324993133544922,-1.1300010681152344,2.1699981689453125,4,0.03915602088308745,1.8955339452048554,49.02000045776367,1.0465126594631204,48.459999084472656,-1.186041766469722,48.33000183105469,0.03915602088308745
8387,2013-06-17,49.79999923706055,49.97000122070313,49.36999893188477,49.52000045776367,3137000.0,0.010346892109156736,-1.068966878009048,0.9655099839520139,55.6464729015876,40.4631475010505,-1.653117478551934,-1.3243562708299805,-0.351659250258443,-3.0792769283105343,11.239246366770232,0.6800003051757884,-1.1387355351516462,1.3649990081787138,-0.21225338744811495,2.9422514038055425,0.5763728103652994,2.153625205992128,-2.6497100278618433,92.20174496127528,40.80925589490029,0.7886261978134144,6,-1.289999008178711,-1.2249984741210938,0.06750106811523438,-1.6149978637695312,1.2600021362304759,0,0.027108480110451527,-1.8780238183847853,49.290000915527344,1.8955339452048554,49.02000045776367,1.0465126594631204,48.459999084472656,0.027108480110451527
8388,2013-06-18,49.90999984741211,49.9900016784668,49.43000030517578,49.84000015258789,2256100.0,0.002208847631260724,3.8695060868411453,0.25,66.35161144005974,45.578055060869005,-1.6129291436105717,-1.44711973735685,-0.4321704318406816,-3.0905654377452194,11.950084698094916,0.5600013732910156,-0.8857693202867551,1.4359996795654268,-0.24853505995039882,3.1205344190812525,0.593732309807514,2.2782670493233397,-2.421345196832874,95.76710606253268,38.423700599003325,0.8422673697579146,6,-1.3899993896484375,-1.3349990844726562,-0.042499542236328125,-1.7049999237060547,1.5200004577636719,1,0.024644350751287458,-1.068966878009048,49.79999923706055,-1.8780238183847853,49.290000915527344,1.8955339452048554,49.02000045776367,0.024644350751287458
8389,2013-06-19,49.18000030517578,50.02000045776367,49.11000061035156,49.70000076293945,3676400.0,-0.014626318262234594,-1.7575759327225964,-7.428610354223434,61.79578327939244,49.707796037043195,-0.6380611199907307,-0.770816980734466,0.31976633692252676,-2.2658949068270857,12.579908405957724,0.9099998474121094,-0.6782152320203636,0.7150001525878906,-0.9514294707506465,2.381429775926428,-0.11821465908138151,1.5482149642571628,-1.3411570706922902,56.250037252864495,-6.575432755060156,0.8332148116692695,6,-0.41500091552734375,-0.6049995422363281,0.6700000762939453,-0.9750003814697266,2.329998016357422,2,0.04229357469399031,3.8695060868411453,49.90999984741211,-1.068966878009048,49.79999923706055,-1.8780238183847853,49.290000915527344,0.04229357469399031
8390,2013-06-20,48.209999084472656,49.11999893188477,48.1500015258789,48.86000061035156,4301000.0,-0.019723489521838,-1.5194847659152741,1.2500018339874555,59.59250738976231,52.68702212948157,0.5128533333583079,0.1418761571621019,1.2899246852160076,-1.2057424439577318,13.257259962410329,1.029998779296882,-0.49828153740947556,-0.21400108337402202,-1.8621498788346642,1.4341477120866202,-1.0380754811043431,0.6100733143562991,1.8100013732910156,3.2084274258534227,-64.77304112991081,0.824074397730321,6,0.6600017547607422,0.3650016784667969,1.6750011444091797,-0.0049991607666015625,3.6200027465820312,3,0.07197679499273701,-1.7575759327225964,49.18000030517578,3.8695060868411453,49.90999984741211,-1.068966878009048,49.79999923706055,0.07197679499273701
8391,2013-06-21,48.63999938964844,48.84000015258789,48.349998474121094,48.58000183105469,4961100.0,0.008919317845709651,1.1304463204683795,-0.09230371961454042,59.66100927811718,54.69815659919595,0.19069613532431617,-0.32112780181300593,0.8579890063813025,-1.5458482798509294,13.56243253629789,0.6300010681152344,-0.18028007611404462,0.22649917602539205,-1.4128748876434898,1.8658732396942739,-0.5931878558090489,1.046186207859833,1.3800010681152344,26.2031092860395,-43.46045203820224,0.81968703183444,6,0.2650012969970703,-0.06499862670898438,1.3750009536743164,-0.39999961853027344,3.25,4,0.05941610661828034,-1.5194847659152741,48.209999084472656,-1.7575759327225964,49.18000030517578,3.8695060868411453,49.90999984741211,0.05941610661828034
8392,2013-06-24,48.31999969482422,48.81999969482422,48.11999893188477,48.349998474121094,4339000.0,-0.0065789411768027994,-2.2558151913557993,-0.5,53.84615886219029,56.18321767022167,0.5917350108525241,-0.05597893606709192,1.1690712570035942,-1.1380199674894982,13.982132969428275,0.700000762939446,0.09326575922954561,-0.060500526428221235,-1.678289182247319,1.5572881293908765,-0.8693948543377701,0.7483938014813276,1.662600784301759,10.5263474905332,-58.24185030325697,0.8088943279095495,6,0.7399997711181641,0.09000015258789062,1.7600011825561523,-0.07999992370605469,3.6800003051757812,0,0.06498343148757879,1.1304463204683795,48.63999938964844,-1.5194847659152741,48.209999084472656,-1.7575759327225964,49.18000030517578,0.06498343148757879
8393,2013-06-25,48.33000183105469,49.02000045776367,48.18000030517578,48.72000122070313,3466600.0,0.0002069978537591055,-1.4347744360902255,13.00050864699922,61.003883181985266,58.013676640738105,0.6500975803041555,-0.1342983434359084,1.1594329475417453,-1.0576469193584117,14.861962679105511,0.8400001525878906,0.2822777558747731,-0.011498451232910156,-1.5924275588476675,1.5694306563818472,-0.8019630050402853,0.778966102574465,1.578094586181642,11.05277529041836,-57.838231202418804,0.7904645538073782,6,0.7299976348876953,0.07999801635742188,1.7499990463256836,-0.09000205993652344,4.399997711181641,1,0.056486642640310336,-2.2558151913557993,48.31999969482422,1.1304463204683795,48.63999938964844,-1.5194847659152741,48.209999084472656,0.056486642640310336
8394,2013-06-26,48.099998474121094,48.25,47.56000137329102,48.06999969482422,5121000.0,-0.004759018171313301,3.181786655569384,-0.07692006729527619,56.73073396177977,58.59258150848296,0.9204608644780379,0.09423568207873245,1.3613446611773483,-0.7407221268815434,14.96638569647093,0.7700004577636648,0.3821960397154598,-0.23750171661377095,-1.8205547876252055,1.3455513543976636,-1.0290282521194882,0.5540248188919463,1.7365740437011752,34.61525294416794,-33.30251740978053,0.7915265355057182,6,0.69000244140625,1.9073486328125e-06,1.9000024795532227,0.1400012969970703,4.25,2,0.069230809494647,-1.4347744360902255,48.33000183105469,-2.2558151913557993,48.31999969482422,1.1304463204683795,48.63999938964844,0.069230809494647
8395,2013-06-27,48.34000015258789,48.75,48.290000915527344,48.38999938964844,4370600.0,0.004989640043251198,-5.1334147147834495,-1.6667090539165819,52.73107139164951,58.595470187391555,0.6412964688072122,-0.11213588904994509,1.1057771159678325,-0.8854567946025895,14.623494768900377,0.6500015258789062,0.4910887763457126,-0.022500038146972656,-1.5881692801973344,1.543169203903389,-0.8053346591721535,0.7603345828782082,1.3599780965625001,53.424607425600065,-10.314857163868211,0.7828346210251799,6,0.4500007629394531,-0.23999977111816406,1.5799999237060618,-0.10000038146972656,4.229999542236328,3,0.06557712368512703,3.181786655569384,48.099998474121094,-1.4347744360902255,48.33000183105469,-2.2558151913557993,48.31999969482422,0.06557712368512703
8396,2013-06-28,48.52999877929688,48.84000015258789,48.22999954223633,48.36000061035156,5136500.0,0.003930463924477712,-1.837210127570483,-3.4000152590220387,53.41612454063761,58.34765370284156,0.37118873007682396,-0.19809079332137003,0.8917833637926762,-0.9841839418807723,13.687663392028238,0.6100006103515625,0.5725660254001212,0.09499874114990803,-1.350276684120459,1.540274166420275,-0.6276389714852755,0.8176364537850915,1.0415808573019447,66.43822015520112,6.9845142015831385,0.7226377126351845,6,0.26000213623046164,-0.42999839782715554,1.3900012969970703,-0.28999900817871804,4.08000183105468,4,0.06799924036193472,-5.1334147147834495,48.34000015258789,3.181786655569384,48.099998474121094,-1.4347744360902255,48.33000183105469,0.06799924036193472
8397,2013-07-01,48.790000915527344,49.13000106811523,48.52999877929688,48.540000915527344,2996800.0,0.005357554971573197,-3.4443910709241186,1.470604075038086,54.637081268323605,57.04603923931532,-0.05268905174399663,-0.3757594587756117,0.5948384347578326,-1.1541485297532859,11.813715011137463,0.6000022888183452,0.5749029475503633,0.29050083160400675,-1.0928966219773244,1.673898285185338,-0.4011978951866553,0.9821995583946688,0.6608840252730133,78.34393511611772,20.139544443355966,0.6916987267906646,7,0.0,-0.6900005340576172,0.8150005340576172,-0.5500011444091797,3.6499977111816335,0,0.0635375776993381,-1.837210127570483,48.52999877929688,-5.1334147147834495,48.34000015258789,3.181786655569384,48.099998474121094,0.0635375776993381
8398,2013-07-02,49.16999816894531,49.31000137329102,48.65999984741211,48.77999877929688,3222800.0,0.007788424806055572,-1.0635059037239099,1.5599975585937216,56.81380201087737,56.492485765035866,-0.6131765191796816,-0.6886793517855594,0.17800611846330128,-1.4427408864536346,10.562576594770109,0.6500015258789134,0.5556457962020289,0.6054981231689425,-0.7755229731305491,1.986519219468434,-0.0850124249808033,1.2960086713186882,0.16743375780448133,91.99981689453084,32.873545244387955,0.690510548149746,7,-0.7349967956542898,-1.069997787475586,0.43500328063964844,-0.7199974060058594,3.5,1,0.05755545935411588,-3.4443910709241186,48.790000915527344,-1.837210127570483,48.52999877929688,-5.1334147147834495,48.34000015258789,0.05755545935411588
8399,2013-07-03,48.95000076293945,49.209999084472656,48.77999877929688,49.11999893188477,2144900.0,-0.004474220341639246,1.457155313351458,-0.4358934230603963,49.281317706921755,55.346798022498035,-0.47967890933527,-0.34790358332571714,0.350437906216591,-1.1337655828279836,9.056782563487396,0.43000030517577414,0.4628170722949818,0.2975006103515625,-0.9305717174475916,1.5255729381507166,-0.31653555354801455,0.9115367742511395,0.3600006103515696,66.66666666666623,10.175623371947388,0.6140361638995753,7,-0.5149993896484304,-0.8500003814697266,0.6550006866455078,-0.5,3.4699974060058594,2,0.07722162860840553,-1.0635059037239099,49.16999816894531,-3.4443910709241186,48.790000915527344,-1.837210127570483,48.52999877929688,0.07722162860840553
8400,2013-07-05,49.02999877929688,49.27000045776367,48.61999893188477,49.02999877929688,2432800.0,0.0016342801861199963,1.7083207502185993,-0.0,47.2221995803834,53.964708056083175,-0.4817934156286512,-0.31571176755602437,0.2660219747294619,-1.1245348913505566,7.423284644137575,0.6500015258788991,0.2868168631361243,0.2959987640380959,-0.7902478544563607,1.3822453825325525,-0.2471245452091324,0.8391220732853242,-1.4699974060058594,74.07387784512373,20.524787646090786,0.5431233092472297,7,-0.5949974060058594,-0.9299983978271555,0.3750019073486257,-0.579998016357429,3.4600028991699148,4,0.06771364016892645,1.457155313351458,48.95000076293945,-1.0635059037239099,49.16999816894531,-3.4443910709241186,48.790000915527344,0.06771364016892645
8401,2013-07-08,49.29999923706055,49.52000045776367,48.790000915527344,48.97999954223633,3989300.0,0.005506842025002623,-1.0857220708446866,100.0,44.36937246546154,52.91173178977997,-0.7245182339905583,-0.516086798815742,-0.0069619285539346265,-1.3076209276686086,6.590387185362527,0.7299995422363281,0.18546675281712766,0.5049993515014677,-0.5634867849020182,1.5734854879049536,-0.029243716700271705,1.039242419703207,-1.7057978820800699,77.77769215059921,27.915072294487885,0.5342430682017414,7,-0.7599983215332031,-1.1999988555908203,-0.08749961853027344,-0.8499984741210938,3.1199989318847656,0,0.06632861071741147,1.7083207502185993,49.02999877929688,1.457155313351458,48.95000076293945,-1.0635059037239099,49.16999816894531,0.06632861071741147
8402,2013-07-09,49.52999877929688,49.72999954223633,49.38999938964844,49.5099983215332,3030200.0,0.004665305188553459,-1.615402673239726,0.06250149011756267,45.833322876381345,51.22611397804621,-0.854711376407252,-0.6759960341332416,-0.24668284035143273,-1.4486458846557682,5.899416432146043,0.43000030517578125,0.17426737785119428,0.668498992919929,-0.4095745466293721,1.74657253246923,0.129462223145282,1.207535762694576,-1.8587654602050776,81.98192315623119,36.35923177259817,0.5390367697746489,7,-0.8849983215332102,-1.4299983978271555,-0.5874977111816477,-0.9599990844726634,2.5200004577636648,1,0.06218457312666237,-1.0857220708446866,49.29999923706055,1.7083207502185993,49.02999877929688,1.457155313351458,48.95000076293945,0.06218457312666237
8403,2013-07-10,49.90999984741211,50.0,49.5099983215332,49.58000183105469,3447900.0,0.007672139662439514,-1.0850911865204653,16.499523173749623,58.66982232221575,51.441568240316876,-1.1030139341480094,-0.9819010165019648,-0.6492761248267698,-1.7577957293237532,5.967368387541097,0.4900016784667969,0.14252540141188064,0.9695001602172866,-0.17415002176993255,2.1131503422045057,0.39767506922367346,1.5413252512108997,-2.1152405549316313,93.47825486027988,47.16745615126944,0.5718250909936099,7,-0.7950000762939453,-1.375,-1.6299991607666016,-1.3349990844726562,0.6399993896484375,2,0.05069121993652037,-1.615402673239726,49.52999877929688,-1.0857220708446866,49.29999923706055,1.7083207502185993,49.02999877929688,0.05069121993652037
8404,2013-07-11,51.02999877929688,51.13000106811523,50.43000030517578,50.43000030517578,3838000.0,0.02244037137465238,-1.3333418104599029,1.818188123504478,82.33944151439962,54.73138714284466,-1.9709508184461626,-2.002140796575084,-1.7860885241063968,-2.804182185147667,6.806825640095669,1.220001220703118,0.21098114896388154,1.9609991073608484,0.508772108705152,3.4132261060165447,1.2348856080329966,2.6871126066887,-3.0588202302148417,96.0158484578611,42.42484843807773,0.7261134993278493,7,-1.3499984741211009,-1.9399986267089915,-2.7499980926513743,-2.454998016357429,-1.6499977111816548,3,0.03213794687202287,-1.0850911865204653,49.90999984741211,-1.615402673239726,49.52999877929688,-1.0857220708446866,49.29999923706055,0.03213794687202287
8405,2013-07-12,51.09000015258789,51.4000015258789,50.65999984741211,50.9900016784668,3587300.0,0.0011758058931279347,1.0555567329292794,0.1666645473850164,80.70175103135412,57.76312341959094,-1.7878537102167797,-2.0017419412110513,-1.8619081506661104,-2.8028872562865317,7.730160852823912,0.7400016784667898,0.24851913345877108,1.9175004959106445,0.2077530508986669,3.627247940922622,1.0626267734046522,2.772374218416637,-2.8029393516025323,88.12255552502523,29.783818712825806,0.8548737225059893,7,-1.125,-1.864999771118164,-2.8849992752075195,-2.5149993896484375,-1.5900001525878906,4,0.026032452777161597,-1.3333418104599029,51.02999877929688,-1.0850911865204653,49.90999984741211,-1.615402673239726,49.52999877929688,0.026032452777161597
8406,2013-07-15,51.22000122070313,51.58000183105469,51.09000015258789,51.1500015258789,2628000.0,0.0025445501610290577,-4.157846129135882,0.7000076295110904,88.15788416982218,61.487657075312995,-1.6719762011288921,-2.086726141067764,-2.0081548578556365,-2.8708524807819273,8.67494639914826,0.4900016784667969,0.34720309469123833,1.9510015487670955,0.01097530927270185,3.891027788261489,0.9809884290199022,2.921014668514289,-2.559387532730547,83.56163429112934,18.3828543082287,0.9700131197471956,7,-1.1200008392334055,-1.6750011444091868,-3.015000343322761,-2.645000457763679,-1.819999694824233,0,0.02479501029863962,1.0555567329292794,51.09000015258789,-1.3333418104599029,51.02999877929688,-1.0850911865204653,49.90999984741211,0.02479501029863962
8407,2013-07-16,51.1500015258789,51.290000915527344,50.79999923706055,51.13999938964844,2230500.0,-0.0013666476602101074,2.3793112520059982,0.1428882833786161,86.52848768030836,64.78928881636088,-1.3767894205309403,-2.0136424555015893,-1.964253408014713,-2.7363587959358924,9.05652220674561,0.4900016784667969,0.46976135835899413,1.8135017395019446,-0.2912630666880247,3.918266545691914,0.7611193364069564,2.865884142596933,-2.0806734978748196,79.22707361616068,6.904222514416432,1.0523824030949855,7,-1.0500011444091726,-1.5799999237060476,-2.945000648498528,-2.575000762939446,-2.0800018310546804,1,0.02482886813647256,-4.157846129135882,51.22000122070313,1.0555567329292794,51.09000015258789,-1.3333418104599029,51.02999877929688,0.02482886813647256
8408,2013-07-17,51.13999938964844,51.40999984741211,51.02999877929688,51.31000137329102,2115400.0,-0.00019554517951292372,1.054065757322655,-16.99656750573361,91.75826133615018,69.5089492196085,-1.1822851989903143,-2.0098111618728325,-1.9445749464644138,-2.6666948479853545,9.478984609558532,0.38000106811522727,0.5897321874325243,1.741999626159668,-0.5006834135958584,3.9846826659151944,0.6206581062819012,2.8633411460374347,-1.7191770292172706,61.73896890528285,-14.719396743640978,1.1213415198777636,7,-1.039999008178711,-1.569997787475586,-3.019998550415039,-2.5649986267089844,-1.8400001525878906,2,0.017794287412453702,2.3793112520059982,51.1500015258789,-4.157846129135882,51.22000122070313,1.0555567329292794,51.09000015258789,0.017794287412453702
8409,2013-07-18,51.2599983215332,51.4900016784668,51.1500015258789,51.1500015258789,2000100.0,0.002346478946361863,-5.1820010404016195,-0.6470324245484271,91.47728627379566,74.42618107443207,-1.0506375398120227,-2.0722367134729183,-2.091021958746566,-2.721736694538393,10.348731846087789,0.3500022888183594,0.7006334707981736,1.7579986572265653,-0.6303028559067698,4.1463001703599005,0.5638479006598942,2.9521494137932365,-1.5368908352147415,65.21708483122075,-13.57017215574399,1.1941507565666682,7,-1.0749969482421875,-1.6899967193603516,-3.244997978210449,-2.68499755859375,-1.4399986267089844,3,-0.013850938504116228,1.054065757322655,51.13999938964844,2.3793112520059982,51.1500015258789,-4.157846129135882,51.22000122070313,-0.013850938504116228
8410,2013-07-19,51.68000030517578,51.79999923706055,51.29999923706055,51.459999084472656,2337600.0,0.008193562180944136,1.1739173701756422,2.0000693601524633,92.00002034505191,79.71847528327545,-1.1792124095156566,-2.3388603404070807,-2.50670177970251,-3.0831004648266713,11.071656175592045,0.5400009155273438,0.7920767345389947,2.004500579833987,-0.49039106124795495,4.499392220915929,0.7570547592930197,3.2519464003749547,-1.6969276105942512,88.00010681152344,7.334733899364352,1.2474458205409702,7,-1.085000991821289,-2.0,-3.5174999237060547,-3.104999542236328,-2.299999237060554,4,-0.044504628937283686,-5.1820010404016195,51.2599983215332,1.054065757322655,51.13999938964844,2.3793112520059982,51.1500015258789,-0.044504628937283686
8411,2013-07-22,51.52999877929688,51.83000183105469,51.43000030517578,51.72999954223633,1791000.0,-0.0029025062885666975,-1.0000190735954682,-0.9090893327784391,87.63733960452903,84.36336603084742,-0.759487877649967,-2.067234264168583,-2.344038331506731,-2.879048807889596,11.843883074597963,0.40000152587890625,0.9608978729880704,1.7099990844726634,-0.865823784593033,4.28582195353836,0.42208764993981873,2.997910519005508,-1.2562178379187117,70.87356347381082,-9.668835935059192,1.2879114345328475,7,-0.8599987030029368,-1.8349971771240305,-3.3674983978271555,-2.954998016357429,-2.3899993896484446,0,-0.03939450470378181,1.1739173701756422,51.68000030517578,-5.1820010404016195,51.2599983215332,1.054065757322655,51.13999938964844,-0.03939450470378181
8412,2013-07-23,51.459999084472656,51.66999816894531,51.25,51.540000915527344,2441600.0,-0.0013584260912568036,1.4706040750381473,0.40000762936544176,84.38437922423061,87.22053901996019,-0.43239832139510526,-1.8445006652090328,-2.270955634081055,-2.7543783042414276,12.30579074649986,0.4199981689453125,1.1533583302734627,1.482999420166017,-1.090641031985129,4.056639872317163,0.1961791940904405,2.7698196462415936,-0.9060983829527132,53.74983310763086,-24.296375288495454,1.2868202260755746,7,-0.3299980163574219,-1.7649974822998047,-3.027499198913574,-2.884998321533203,-2.7199974060058594,1,-0.040031045379775976,-1.0000190735954682,51.52999877929688,1.1739173701756422,51.68000030517578,-5.1820010404016195,51.2599983215332,-0.040031045379775976
8413,2013-07-24,51.06000137329102,51.59000015258789,50.7400016784668,51.58000183105469,3102100.0,-0.00777298325491671,2.1481593986874543,6.499856952126557,80.05697045839378,86.96693112484841,0.16526113320918512,-1.2959348699001438,-1.878262199450404,-2.303716113639375,12.745939954025081,0.8499984741210938,1.350248472389417,0.9465017318725657,-1.5476964012441101,3.4406998649892415,-0.30059733468577576,2.193600798430907,0.7700004577636648,29.357766057599072,-48.05714690993573,1.2470990665583381,7,0.1849994659423757,-1.3649997711181712,-2.517500877380378,-2.4850006103515696,-1.8500022888183665,2,-0.038973788189276326,1.4706040750381473,51.459999084472656,-1.0000190735954682,51.52999877929688,1.1739173701756422,51.68000030517578,-0.038973788189276326
8414,2013-07-25,51.43000030517578,51.5,50.81000137329102,51.040000915527344,1755900.0,0.007246355697873241,1.603774399723587,-0.7499981660125548,81.57894208491103,87.06439679746585,-0.1587218952649181,-1.4795229463197757,-2.2688250932387817,-2.6213427354141317,12.574930116708877,0.6899986267089773,1.550246894200697,1.1500005722045898,-1.2197387868423775,3.519739931251557,-0.03486910731889026,2.33487025172807,0.3782015228271476,63.30261744191337,-13.934491694593063,1.1848696795234823,7,-0.14499855041503906,-1.7349987030029297,-2.8824996948242188,-2.854999542236328,-2.1100006103515625,3,-0.041415536758238725,2.1481593986874543,51.06000137329102,1.4706040750381473,51.459999084472656,-1.0000190735954682,51.52999877929688,-0.041415536758238725
8415,2013-07-26,51.5099983215332,51.52999877929688,50.88999938964844,51.31000137329102,2033900.0,0.0015554737678928898,4.333375719235526,0.5128134903556295,80.60940042690788,86.22567638158648,-0.1931943310058486,-1.380642123700241,-2.3785528236418756,-2.6486102636302036,13.040047020060133,0.6399993896484446,1.671746046942495,1.0714986801147433,-1.1726169341341333,3.3156142943636198,-0.05055912700969856,2.193556487239185,0.2768395034790032,70.64188397022436,-6.257227814175067,1.1220578071244394,7,-0.22499656677246094,-1.8149967193603516,-2.839998245239258,-2.93499755859375,-2.319999694824226,4,-0.03280913767769433,1.603774399723587,51.43000030517578,2.1481593986874543,51.06000137329102,1.4706040750381473,51.459999084472656,-0.03280913767769433
8416,2013-07-29,51.83000183105469,51.97999954223633,51.4000015258789,51.52000045776367,2163300.0,0.006212454279729718,-1.109086621491312,1.5500305180438485,81.08108386756209,85.62040929128136,-0.46664201281893014,-1.5186009958980833,-2.710351126580136,-2.9125290990324615,13.833277455092885,0.579998016357429,1.5949171222491358,1.2265020370483413,-0.9094391470429741,3.3624432211396567,0.15853144500268712,2.2944726290939954,-1.0900001525878906,87.90338954894203,11.166084607553032,1.0679705920456564,7,-0.470001220703125,-2.0600013732910156,-3.1075010299682617,-3.2550010681152344,-2.7300033569335938,0,-0.04726993394531398,4.333375719235526,51.5099983215332,1.603774399723587,51.43000030517578,2.1481593986874543,51.06000137329102,-0.04726993394531398
8417,2013-07-30,51.88999938964844,52.38000106811523,51.81000137329102,51.849998474121094,2771500.0,0.0011575835707919868,-8.500381485250125,0.12903463975881377,79.28992480082884,84.23503856513453,-0.4588891093289931,-1.4065617145555152,-2.7781432938100465,-2.9160027129124657,15.179262558687212,0.5699996948242045,1.538308451859237,1.1314996719360337,-0.8975766553553512,3.1605759992274187,0.11696150829033769,2.14603783558173,-1.1251977539062494,70.12183775435231,-4.312048084043468,1.014538163645694,7,-0.3299980163574219,-1.9199981689453125,-3.149998664855957,-3.3149986267089844,-2.7900009155273438,1,-0.052996724462259226,-1.109086621491312,51.83000183105469,4.333375719235526,51.5099983215332,1.603774399723587,51.43000030517578,-0.052996724462259226
8418,2013-07-31,52.0,52.27999877929688,51.83000183105469,52.13000106811523,3307200.0,0.0021198807409026355,1.0930261441966973,-3.249952317375371,70.46413705853372,81.90024420788322,-0.48508110504195656,-1.3635867321342587,-2.855168375845203,-2.9661902026379607,16.771821032711546,0.4499969482421946,1.4466643168712352,1.1000001907348604,-0.8560434147781351,3.056043796247856,0.12197838797836624,2.0780219934913546,-1.1705903869628926,75.79610560639142,3.9231486248409624,0.9780218027564975,7,-0.4399986267089844,-2.029998779296875,-3.265000343322754,-3.424999237060547,-2.8100013732910227,2,-0.06269227541410005,-8.500381485250125,51.88999938964844,-1.109086621491312,51.83000183105469,4.333375719235526,51.5099983215332,-0.06269227541410005
8419,2013-08-01,52.72999954223633,53.06999969482422,52.45000076293945,53.02999877929688,4468900.0,0.0140384527353139,2.263143100938614,2.3076674785060054,76.97366604845166,80.23064928603873,-1.100345428672874,-1.8929298086435153,-3.550444554440354,-3.6214651571585676,18.724527977151737,1.0699996948242188,1.383645951989827,1.6409997940063477,-0.2511440466426933,3.5331436346553886,0.6949278736818272,2.587071714330868,-1.8385662709960968,84.40366490863977,13.983633102982836,0.9460719203245188,8,-0.8249988555908203,-2.414999008178711,-3.994999885559082,-4.154998779296875,-3.6699981689453054,3,-0.06675517709694234,1.0930261441966973,52.0,-8.500381485250125,51.88999938964844,-1.109086621491312,51.83000183105469,-0.06675517709694234
8420,2013-08-02,52.349998474121094,52.65999984741211,51.959999084472656,52.65999984741211,3806100.0,-0.007206544119365277,3.5161139481941794,1.0333405388909132,67.17320575937956,77.95685663657768,-0.6876211919585415,-1.3190796284273176,-3.128781274765622,-3.1772918401265855,20.310822750830777,0.7700004577636719,1.3007311719512131,1.094998741149901,-0.6098242864338488,2.7998217687336506,0.24258722735802252,1.9474102549417793,-1.3278512174658204,56.88610717712111,-11.381196734212402,0.8524115137918765,8,-0.44499778747558594,-1.6999988555908203,-3.9049978256225586,-3.7749977111816406,-3.6399993896484375,4,-0.057879634529401924,2.263143100938614,52.72999954223633,1.0930261441966973,52.0,-8.500381485250125,51.88999938964844,-0.057879634529401924
8421,2013-08-05,52.56999969482422,52.68999862670898,52.0,52.34000015258789,2290700.0,0.004202506726182165,1.9361805741557478,-0.7419307204823725,70.63949362147608,76.42964712516051,-0.8320869910032513,-1.3507957144304044,-3.297902030316557,-3.3345431128150267,22.029698533814297,0.6899986267089773,1.2232562327038181,1.1514999389648466,-0.3825387759125931,2.6855386538422863,0.38448058152612674,1.9185192964035664,-1.424981291878808,60.31740745562358,-6.292425432782508,0.7670193574387181,8,-0.6649990081787109,-1.9200000762939453,-4.124999046325684,-3.9949989318847656,-3.770000457763672,0,-0.06429524610493809,3.5161139481941794,52.349998474121094,2.263143100938614,52.72999954223633,1.0930261441966973,52.0,-0.06429524610493809
8422,2013-08-06,52.61000061035156,52.77999877929688,52.349998474121094,52.56000137329102,2074600.0,0.0007609076613954713,1.2051547904337605,0.21738841988287425,71.18156633393438,75.4434911113317,-0.7731054322055044,-1.2102707612991708,-3.2896995857645166,-3.3099663762386626,23.604181447053236,0.43000030517578836,1.1007795944549557,1.0375007629394517,-0.30468700201288357,2.379688527891787,0.3664068804632876,1.7085946454156158,-1.349483329893424,62.90323573023892,-4.144161230181254,0.6710938824761673,8,-0.6700000762939453,-1.8100013732910156,-4.164999961853027,-4.034999847412109,-3.7299995422363352,1,-0.06671739394619658,1.9361805741557478,52.56999969482422,3.5161139481941794,52.349998474121094,2.263143100938614,52.72999954223633,-0.06671739394619658
8423,2013-08-07,52.43999862670898,52.65999984741211,52.16999816894531,52.54999923706055,1976100.0,-0.0032313625103652655,1.9696906644472187,-2.200045777066145,66.76134762687099,73.79709172710503,-0.43221708659793734,-0.8864584328397953,-3.0766667952587525,-3.0728456579222083,24.807127692787706,0.4900016784667969,1.0094851027404914,0.7409988403320256,-0.4038363510945473,1.8858340317585984,0.1685812446187427,1.3134164360453084,-1.070912401388874,43.24317822530694,-23.042849246270343,0.5724175957132861,8,-0.45999908447264914,-1.594999313354485,-3.994997978210442,-3.864997863769524,-3.1899986267089773,2,-0.06369184286909457,1.2051547904337605,52.61000061035156,1.9361805741557478,52.56999969482422,3.5161139481941794,52.349998474121094,-0.06369184286909457
8424,2013-08-08,52.66999816894531,52.849998474121094,52.4000015258789,52.68999862670898,1772900.0,0.004385956297855209,1.6470396840534924,0.18182133444298096,64.86482461566659,72.04769441474487,-0.5228037668719878,-1.0406482580724585,-3.2300944373747456,-3.2351446725375013,24.949660268546243,0.4499969482421946,0.9580631327160702,0.8889984130859361,-0.2885433426010522,2.0665401687729243,0.30022753524244195,1.4777692909294302,-1.1988571354549649,79.77523273955458,15.565202389282902,0.5887708778434951,8,-0.43499755859375,-1.8249988555908203,-4.402497291564941,-4.094997406005859,-2.9399986267089844,3,-0.06607176121544223,1.9696906644472187,52.43999862670898,1.2051547904337605,52.61000061035156,1.9361805741557478,52.56999969482422,-0.06607176121544223
8425,2013-08-09,52.41999816894531,52.70000076293945,52.27999877929688,52.66999816894531,1777000.0,-0.004746535194440238,1.7096448699332596,12.499713904257732,62.97375088138393,70.03576852739174,-0.14544001151061536,-0.7229661325216767,-2.89388791429883,-2.9196475585042947,24.77441972620863,0.420001983642571,0.9466559507490828,0.5724985122680692,-0.5908691554933228,1.7358661800294612,-0.009185321612626751,1.1541823461487652,-0.8529256157749359,49.41163798906751,-13.379012916650517,0.5816838338806971,8,0.020002365112304688,-1.5749988555908203,-4.152497291564941,-3.8449974060058594,-2.6399993896484304,4,-0.06409761375468381,1.6470396840534924,52.66999816894531,1.9696906644472187,52.43999862670898,1.2051547904337605,52.61000061035156,-0.06409761375468381
8426,2013-08-12,52.4900016784668,52.61000061035156,52.11999893188477,52.31000137329102,1879100.0,0.0013354351767786987,1.3333514986375683,-0.7200012207030966,65.01459703833044,68.44962099822526,-0.1251364877015888,-0.7303936622426903,-2.85059329616341,-2.942082893323942,24.32113005456028,0.49000167846678977,0.8967013674345381,0.5790019989013686,-0.5787794614408313,1.7367834592435685,0.00011126873026512385,1.157892729072472,-0.8327534967971886,50.68533953439713,-12.701615048048957,0.5788907301711017,8,-0.04000091552734375,-1.5600013732910156,-4.222500801086426,-3.9150009155273438,-2.3400001525878977,0,-0.07201376401450621,1.7096448699332596,52.41999816894531,1.6470396840534924,52.66999816894531,1.9696906644472187,52.43999862670898,-0.07201376401450621
8427,2013-08-13,52.41999816894531,52.77000045776367,52.36999893188477,52.5,2216600.0,-0.001333654168088949,-3.4444538634343416,-0.444453863434087,71.93536200745939,68.61309043699478,0.031238638485646675,-0.5906497292525543,-2.679309011756068,-2.8284271417694313,24.37051797931139,0.40000152587889914,0.8546330753242017,0.44549865722656534,-0.6752615895128784,1.566258903966009,-0.11488146614315298,1.0058787805962837,-0.6779848964864286,41.09581166879989,-25.496969335599324,0.5603801233697212,8,0.095001220703125,-1.1899986267089844,-4.099997520446777,-3.8449974060058594,-3.589996337890625,1,-0.06905759363473862,1.3333514986375683,52.4900016784668,1.7096448699332596,52.41999816894531,1.6470396840534924,52.66999816894531,-0.06905759363473862
8428,2013-08-14,52.04999923706055,52.5,52.02000045776367,52.36999893188477,2870100.0,-0.007058354536608191,-1.5263316401309053,3.9999046347511853,59.99995077825724,66.72712207363983,0.4571500312657477,-0.15703143440627798,-2.222168531096642,-2.4211148151556046,24.071068481388274,0.4799995422363281,0.7758842330418432,0.029999732971191406,-1.0197517703923253,1.0797512363347082,-0.4948760187105634,0.5548754846529462,-0.2283067792597393,3.614319396632947,-60.77587777168513,0.5248757516817578,8,0.3549995422363281,-0.7600002288818359,-3.6774988174438477,-3.4749984741210938,-3.3899993896484375,2,-0.060902943619799754,-3.4444538634343416,52.41999816894531,1.3333514986375683,52.4900016784668,1.7096448699332596,52.41999816894531,-0.060902943619799754
8429,2013-08-15,50.54999923706055,51.56000137329102,50.13000106811523,51.459999084472656,5434800.0,-0.02881844422645008,1.5765668548805518,2.8437522351762476,39.38056906356183,63.63905132966009,1.8052369650385884,1.3566037059096203,-0.6287386472264984,-0.8910273387596277,23.767231689917796,1.9199981689453196,0.673604855001031,-1.4345003128051772,-2.6303255589666676,-0.23867506664368676,-2.0324129358859224,-0.836587689724432,2.520000457763672,15.90902522902661,-45.72033538138995,0.5979126230807461,8,0.9400005340576172,1.0500011444091797,-1.7249994277954102,-1.9749984741210938,-1.9099998474121094,3,-0.025717097065897865,-1.5263316401309053,52.04999923706055,-3.4444538634343416,52.41999816894531,1.3333514986375683,52.4900016784668,-0.025717097065897865
8430,2013-08-16,49.38000106811523,50.099998474121094,49.13000106811523,50.02000045776367,5824000.0,-0.023145364720154937,1.4250073910182617,0.7032961505087041,27.188102705448216,58.811119005656984,2.804566431568283,2.4722082216536876,0.6162501895611072,0.2937783586941052,23.460245289098886,1.4199981689453196,0.5907983682505247,-2.4894985198974666,-4.157695360412546,-0.8213016793823869,-3.3235969401550065,-1.6554000996399267,3.63119865417481,6.868133019773535,-49.312899668154245,0.8340984202575408,8,1.6099987030029368,1.7199993133544993,0.004999160766608668,-0.7250003814697195,-0.5300025939941335,4,0.007087858779879497,1.5765668548805518,50.54999923706055,-1.5263316401309053,52.04999923706055,-3.4444538634343416,52.41999816894531,0.007087858779879497
8431,2013-08-19,49.5,49.65999984741211,49.27999877929688,49.27999877929688,2878000.0,0.0024301119742635713,-2.4545359966709865,-0.3437522351762958,27.992671295815057,54.0123528903104,2.46222034871019,2.3108053233437715,0.5522606725266144,0.18688033084740852,23.107344289768854,0.38000106811522727,0.40179859144947727,-2.2679996490478516,-4.242143357629132,-0.29385594046657104,-3.255071503338492,-1.2809277947572113,3.3559517761230424,10.164807525434988,-42.42476926636248,0.9870718542906399,8,1.489999771118164,1.6000003814697266,0.0950002670288086,-0.7099990844726562,-1.1199989318847727,0,0.005656540995896631,1.4250073910182617,49.38000106811523,1.5765668548805518,50.54999923706055,-1.5263316401309053,52.04999923706055,0.005656540995896631
8432,2013-08-20,49.4000015258789,49.7400016784668,49.4000015258789,49.540000915527344,3211300.0,-0.0020201711943657052,-3.8571662125336683,-0.6363573311139382,26.01479988344785,49.48495869659672,2.3009667951856514,2.370076003406666,0.7043928471965373,0.29122830107839803,23.01939815493714,0.34000015258789773,0.25422353779641327,-2.264998245239262,-4.503996015934881,-0.026000474543643293,-3.3844971305870715,-1.1454993598914527,3.306912221923831,8.011885559045743,-39.92202419925448,1.119498885347808,8,1.589998245239265,1.6999988555908274,0.4224987030029368,-0.5200004577636648,-0.8800010681152273,1,0.01518218576586694,-2.4545359966709865,49.5,1.4250073910182617,49.38000106811523,1.5765668548805518,50.54999923706055,0.01518218576586694
8433,2013-08-21,49.06999969482422,49.58000183105469,49.02000045776367,49.43999862670898,3340600.0,-0.006680198802864523,-1.3829977192854301,2.6428610354221584,13.545876980011073,43.78285340374611,2.3497655455884185,2.6807934744083255,1.079577648484161,0.633764161387667,23.910114033408732,0.5600013732910156,0.046870770645270454,-2.495499992370604,-5.007880885894416,0.016880901153207617,-3.75169043913251,-1.2393095456086982,3.49383754579101,1.968473190497497,-39.644038700380186,1.2561904467619058,8,1.8250007629394531,1.9750003814697266,0.7650012969970703,-0.18999862670898438,-0.9899978637695312,2,-0.004890928576770426,-3.8571662125336683,49.4000015258789,-2.4545359966709865,49.5,1.4250073910182617,49.38000106811523,-0.004890928576770426
8434,2013-08-22,49.29999923706055,49.540000915527344,48.86999893188477,49.11000061035156,2349000.0,0.004687172277699991,-1.0000000000000213,-0.5135112843194969,18.68588164428131,38.861979044068036,1.7784868665199554,2.4064159157344918,0.8941744250253336,0.41568758607557754,24.89367344603086,0.670001983642571,-0.18211377107822813,-2.1590003967285156,-4.8684210499583145,0.5504202565012832,-3.513710723343415,-0.8042900701136162,3.05120779658359,34.95938741521562,-4.526092903419759,1.3547103266149,8,1.5200004577636719,1.6700000762939453,0.5350017547607422,-0.4199981689453125,-1.3800010681152344,3,-0.012981732242448585,-1.3829977192854301,49.06999969482422,-3.8571662125336683,49.4000015258789,-2.4545359966709865,49.5,-0.012981732242448585
8435,2013-08-23,49.81999969482422,49.93000030517578,49.349998474121094,49.45000076293945,2293100.0,0.010547676791296423,-1.0350816139416288,1.9473768747364828,23.40428514719416,34.23861105616401,0.9508873219274747,1.8480645151299626,0.4076789361883755,-0.08062280822619527,25.672304672611325,0.6300010681152344,-0.3887444881554529,-1.554500007629393,-4.360901579883539,1.2519015646247524,-2.957700793756466,-0.15129922150232034,2.252710690679166,89.62259737362025,50.592249938438,1.4032007861270717,8,1.0,1.1499996185302734,0.057501792907714844,-0.9399986267089844,-1.8400001525878906,4,-0.02368527323171321,-1.0000000000000213,49.29999923706055,-1.3829977192854301,49.06999969482422,-3.8571662125336683,49.4000015258789,-0.02368527323171321
8436,2013-08-26,49.38000106811523,49.95000076293945,49.38000106811523,49.86000061035156,3278000.0,-0.008831766949101372,-1.375000993411653,-1.2972998051405964,21.005408374385382,28.57972731915579,1.0094987629910364,2.2083261875552935,0.8680562557637828,0.368772456056746,25.93034817066644,0.5699996948242259,-0.6339070265913378,-1.8719985961914105,-4.805682965676382,1.0616857732935614,-3.3388407809339,-0.405156411448921,2.4364924010986684,47.22233995959153,10.74860641504845,1.4668421847424873,8,1.3049983978271555,1.589998245239265,0.7574987411499094,-0.3900012969970632,-1.3700027465820241,0,-0.010733142619074543,-1.0350816139416288,49.81999969482422,-1.0000000000000213,49.29999923706055,-1.3829977192854301,49.06999969482422,-0.010733142619074543
8437,2013-08-27,49.13999938964844,49.4900016784668,49.0,49.09000015258789,3593000.0,-0.004860301200393491,-3.260892640936759,-0.10416517654912465,20.744704236002647,24.218033258905276,0.8217156850594378,2.3523473901659884,1.109626665475389,0.6213413527171383,25.88714852971365,0.4900016784667969,-0.8853120004679198,-1.9745002746582045,-5.037222504257294,1.0882219549408845,-3.505861389457749,-0.44313915985866004,2.4407745165791255,24.999999999999506,-10.178848646926891,1.5313611147995454,8,1.0750007629394602,1.8299999237060547,1.042501449584961,-0.13499832153320312,-1.5099983215332102,1,-0.01546598150127998,-1.375000993411653,49.38000106811523,-1.0350816139416288,49.81999969482422,-1.0000000000000213,49.29999923706055,-0.01546598150127998
8438,2013-08-28,48.7400016784668,49.18999862670898,48.72999954223633,49.02000045776367,2936700.0,-0.00813996166361175,-2.0666293677838903,-5.600061036087586,16.17903991774446,21.64008557603668,0.7854076286568414,2.6304566014269284,1.5030312523930576,1.03234660036388,25.927850426650558,0.45999908447264914,-1.1883969395170624,-2.2114980697631808,-5.419350960533322,0.9963548210069604,-3.8154245151482513,-0.6075716243781102,2.6239102298133403,0.8198464116867199,-27.531554420046035,1.6039264453850708,8,0.6749973297119141,2.1599979400634766,1.672499656677246,0.2649993896484375,-0.7900009155273438,2,-0.0045137712992801005,-3.260892640936759,49.13999938964844,-1.375000993411653,49.38000106811523,-1.0350816139416288,49.81999969482422,-0.0045137712992801005
8439,2013-08-29,49.209999084472656,49.43999862670898,48.25,48.68999862670898,3515400.0,0.009642950139936213,1.4285697603357141,-1.8571525885558837,23.383086780268385,21.21730602879448,0.1177215359390118,1.9850003772189382,1.055299864749422,0.5763611990916075,25.328896736183438,1.1899986267089773,-1.5267416548067487,-1.5655006408691392,-4.748655768307771,1.6176544865694922,-3.1570782045884584,0.02607692285018004,1.8905215872030965,56.470509037462556,29.5114690149181,1.591577563719317,8,-0.10999870300292969,1.4500007629394531,1.2600021362304688,-0.20499801635742188,-1.2199974060058594,3,-0.022962757050213334,-2.0666293677838903,48.7400016784668,-3.260892640936759,49.13999938964844,-1.375000993411653,49.38000106811523,-0.022962757050213334
8440,2013-08-30,49.31999969482422,49.36999893188477,48.95000076293945,49.2400016784668,3064300.0,0.0022353304693776277,3.666737310585702,0.15384220371932444,23.88793957817093,20.761224726834023,-0.0018833937444853177,1.7247918390268637,1.0005733893464424,0.4757256612940637,25.588350309452913,0.4199981689453196,-1.8195986753146585,-1.3040000915527372,-4.459935288144486,1.8519351050390114,-2.881967689848615,0.27396750674314063,1.4384584962504405,62.941130271853154,37.37294734515626,1.5779675982958754,8,-0.2199993133544922,1.3400001525878906,1.1700019836425781,-0.3149986267089844,-1.9099998474121094,4,-0.02838608139784371,1.4285697603357141,49.209999084472656,-2.0666293677838903,48.7400016784668,-3.260892640936759,49.13999938964844,-0.02838608139784371
8441,2013-09-03,49.18999862670898,49.79999923706055,48.81000137329102,49.66999816894531,3163800.0,-0.0026358691995062022,1.6756638331434388,-6.000143054694667,23.6541354038512,20.498928673545503,0.08886462413060059,1.6744375474495925,1.1716152856537931,0.6109181359503708,25.56563778486395,0.9899978637695241,-1.9264032023099276,-1.2650011062622113,-4.343205518112541,1.813203305588118,-2.8041033121873724,0.2741010996629498,1.2674445814367203,60.645102541573614,35.510932232145635,1.539102205925164,9,-0.08999824523925071,1.470001220703132,1.3000030517578196,-0.1849975585937429,-1.509998321533196,1,-0.024598477703873134,3.666737310585702,49.31999969482422,1.4285697603357141,49.209999084472656,-2.0666293677838903,48.7400016784668,-0.024598477703873134
8442,2013-09-04,49.099998474121094,49.290000915527344,48.849998474121094,49.08000183105469,3007600.0,-0.0018296433238568222,1.2000038146827137,-0.04165971278481052,24.786295247404595,21.747864036589228,0.14732709042419145,1.568407398452095,1.3127727546827543,0.7040423622588321,25.446343862330544,0.44000244140625,-1.8611016922083934,-1.1795011520385756,-4.138301416923625,1.7792991128464735,-2.6589012844810966,0.29989898040394536,1.0925515490471227,54.838638226238736,25.867738398111,1.4794001324425232,9,1.9073486328125e-06,1.5600013732910156,1.4650020599365234,-0.019998550415039062,-0.6499977111816406,2,-0.022199596465616867,1.6756638331434388,49.18999862670898,3.666737310585702,49.31999969482422,1.4285697603357141,49.209999084472656,-0.022199596465616867
8443,2013-09-05,49.099998474121094,49.13999938964844,48.68000030517578,49.13999938964844,3636300.0,0.0,21.99942780850658,-2.0003815337657382,33.333304101900836,23.375355420769175,0.16989633640019264,1.3758960846450208,1.3646623760896546,0.7118285790308789,25.71815472648365,0.45999908447265625,-1.8076102753405792,-1.0125011444091783,-3.8315923481342082,1.8065900593158517,-2.422046746271697,0.39704445745334027,0.8594455462669401,54.838638226238736,23.215181818325277,1.4095456018625154,9,1.9073486328125e-06,1.5600013732910156,1.6650028228759766,0.18000221252441406,-0.75,3,-0.029938848303236787,1.2000038146827137,49.099998474121094,1.6756638331434388,49.18999862670898,3.666737310585702,49.31999969482422,-0.029938848303236787
8444,2013-09-06,49.18999862670898,49.5,48.849998474121094,49.25,2652600.0,0.0018329970546806518,1.3214283281449037,1.5000000000001776,47.09476091039535,26.00763050556931,0.07001443833200227,1.0664953030129922,1.3360823362047896,0.6174433301262994,25.563426722970274,0.6500015258789062,-1.7304388668410056,-0.7485010147094826,-3.321815350028693,1.824813320609728,-2.035158182369088,0.5381561529501226,0.5643121112324891,45.53560784874647,10.335427053339835,1.2866571676596044,9,-0.08999824523925071,1.470001220703132,1.575002670288093,0.09000205993653054,-0.8499984741210866,4,-0.02520833296173819,21.99942780850658,49.099998474121094,1.2000038146827137,49.099998474121094,1.6756638331434388,49.18999862670898,-0.02520833296173819
8445,2013-09-09,49.06000137329102,49.43000030517578,48.9900016784668,49.1500015258789,3423700.0,-0.0026427578175896027,-2.8260826298243575,1.4999682115832844,43.29269356420047,28.48399552665988,0.0903723336509401,0.9822224817820029,1.519518317380637,0.7473645238952216,25.633124610534892,0.4399986267089844,-1.5613922189495,-0.7104984283447209,-3.027651491746404,1.6066546350569624,-1.869074960045566,0.4480781033561243,0.5137920760974666,33.92869915293267,-4.254946889620761,1.1585765317008425,9,-0.03500175476074929,1.4899978637695241,2.0499992370605398,0.5649986267089773,-1.1500015258789134,0,-0.021810021705518157,1.3214283281449037,49.18999862670898,21.99942780850658,49.099998474121094,1.2000038146827137,49.099998474121094,-0.021810021705518157
8446,2013-09-10,48.709999084472656,49.47999954223633,48.599998474121094,49.31999969482422,5745700.0,-0.007134167937649316,-1.1204798235131905,6.777773068284035,40.22659093463361,30.648649604285534,0.3747490026751379,1.0904230664710326,1.9138689068483004,1.0901452519386794,26.168247199957772,0.8800010681152344,-1.4506126121068519,-0.8715005874633803,-2.8459821236133465,1.1029809486865858,-1.8587413555383634,0.11574018061160274,-0.45999908447265625,12.222269317170348,-28.547807114578358,0.9872407680749826,9,0.3150005340576172,1.8400001525878906,2.5675010681152344,0.9150009155273438,0.060001373291015625,1,-0.02668854981512303,-2.8260826298243575,49.06000137329102,1.3214283281449037,49.18999862670898,21.99942780850658,49.099998474121094,-0.02668854981512303
8447,2013-09-11,48.79999923706055,48.959999084472656,48.43999862670898,48.6500015258789,6864400.0,0.001847673050287213,1.2127801180128055,-0.24589764114366924,45.89664596215677,33.95060583144246,0.2586474462443462,0.7539729236637953,1.8617953020816316,0.9857093462837341,26.58598990589741,0.520000457763679,-1.3954295074510625,-0.6005004882812486,-2.081374479699491,0.8803735031369939,-1.3409374839903734,0.13993650742787622,-0.5253992462158195,33.96227773119419,-11.231967135215925,0.7404369957091216,9,0.22500038146972656,1.75,2.4775009155273438,0.8250007629394531,0.17000198364258523,2,-0.02295079814333678,-1.1204798235131905,48.709999084472656,-2.8260826298243575,49.06000137329102,1.3214283281449037,49.18999862670898,-0.02295079814333678
8448,2013-09-12,48.88000106811523,48.93999862670898,48.599998474121094,48.81999969482422,9576800.0,0.001639381809537488,2.7778531312919434,0.4000152590218304,43.312129767764915,36.164943941164296,0.22416645562841353,0.4472360382766638,1.8091812888980954,0.8898340181854323,27.698848154550188,0.3400001525878835,-1.2761435647511945,-0.3619987487793068,-1.1783215329382486,0.45432403537963495,-0.7701601408587777,0.046162643300164063,-0.5812930862426668,41.50961050551843,-4.773586281144311,0.40816139207947205,9,0.23999786376953836,1.6699981689453196,2.4899988174438548,0.7449989318847727,0.30999755859375,3,-0.008797060060955375,1.2127801180128055,48.79999923706055,-1.1204798235131905,48.709999084472656,-2.8260826298243575,49.06000137329102,-0.008797060060955375
8449,2013-09-13,49.25,49.25,48.90999984741211,49.0,2717700.0,0.007569536084280681,1.720001220703125,4.166571301418257,40.468225717967314,38.007197956697226,-0.15596278951380071,-0.02650829663655685,1.4785265312913651,0.5022795272217948,28.397642917805975,0.36999893188477273,-1.1214800686899622,0.07300014495849894,-0.4640523050249499,0.6100525949419477,-0.19552608003322547,0.34152636995022334,-0.9276661869201632,77.88467886879668,35.55173849440433,0.26852622499172485,9,-0.13000106811523438,1.2999992370605469,2.16249942779541,0.375,-0.2799987792968679,4,-0.018274142657439763,2.7778531312919434,48.88000106811523,1.2127801180128055,48.79999923706055,-1.1204798235131905,48.709999084472656,-0.018274142657439763
8450,2013-09-16,49.72999954223633,50.06999969482422,49.65999984741211,49.7400016784668,3230800.0,0.009746183598707159,-4.466609022938813,-0.040008544921875,55.77555470504714,41.576244545719,-0.6388719221484251,-0.5048250405014585,1.041681021855112,0.02873335404963484,27.74220013526541,0.8199996948242188,-0.8763968757994931,0.5354997634887724,-0.05002645986063925,1.121025986838184,0.242736651814063,0.8282628751634817,-1.384512414573365,79.14110860178575,35.88058831831502,0.2927631116747065,9,-0.47500038146972656,0.7800006866455078,1.8100004196166992,-0.10499954223632812,-0.07999801635742898,0,-0.027950923033246644,1.720001220703125,49.25,2.7778531312919434,48.88000106811523,1.2127801180128055,48.79999923706055,-0.027950923033246644
8451,2013-09-17,49.77999877929688,50.06999969482422,49.70000076293945,49.70000076293945,2772400.0,0.0010054139859398958,-8.250202660817319,-7.998093058734502,61.26760941747901,45.629723897949496,-0.6664641880871045,-0.5615635818482758,1.027602302316616,-0.015254600199227752,27.051336410308522,0.3699989318847656,-0.6989261295399416,0.5714990615844826,-0.05662316591591576,1.199621289084881,0.2574379478342834,0.8855601753346818,-1.3655311489474684,82.20854444821545,35.12470527452347,0.3140611137501983,9,-0.5249996185302805,0.7300014495849538,1.8625011444091726,-0.1549987792968821,0.24000167846678977,1,-0.03756526672842131,-4.466609022938813,49.72999954223633,1.720001220703125,49.25,2.7778531312919434,48.88000106811523,-0.03756526672842131
8452,2013-09-18,50.1500015258789,50.36000061035156,49.099998474121094,50.0,5001500.0,0.007432759253821031,3.421062494144102,1.8750655667347595,75.08895299507897,50.26924044163595,-0.9743209212138595,-0.919648106009511,0.6911454336610987,-0.38166397606592994,26.721130680771623,1.2600021362304688,-0.5149004492977198,0.9040018081664982,0.1506680256434052,1.6573355906895912,0.5273349169049553,1.2806686994280412,-1.6693126129504918,88.06824831915065,33.68104509045397,0.376666891261546,9,-0.7500019073486257,0.3599987030029368,1.539999008178718,-0.5250015258788991,-0.24000167846678977,2,-0.027517468118183563,-8.250202660817319,49.77999877929688,-4.466609022938813,49.72999954223633,1.720001220703125,49.25,-0.027517468118183563
8453,2013-09-19,48.83000183105469,49.77000045776367,48.41999816894531,49.77000045776367,5492400.0,-0.026321030003220502,1.8723494917111376,-6.2665937643052665,44.80878588521729,50.01524321661616,0.33900175299084623,0.40206367168988066,2.0177936935126723,0.9258272669207201,26.303066819452113,1.7300033569335866,-0.3419293411252511,-0.4039979934692397,-1.1765371122057573,0.3685411252672779,-0.7902675528374985,-0.017728434100980905,1.529998779296875,21.134182790624507,-31.626734203020888,0.3862695593682589,9,0.55999755859375,1.5449981689453125,3.0424976348876953,0.7949981689453125,1.2299995422363352,3,0.002867077296716536,3.421062494144102,50.1500015258789,-8.250202660817319,49.77999877929688,-4.466609022938813,49.72999954223633,0.002867077296716536
8454,2013-09-20,48.65999984741211,48.83000183105469,48.45000076293945,48.81999969482422,5411900.0,-0.0034815068045821462,3.222137453112086,0.17021285230201083,41.12904631671987,49.7748379668961,0.4759705888302648,0.5498512667335191,2.156499446090919,1.078852170597358,25.734313343655877,0.3800010681152344,-0.17774609118613682,-0.5420000076293974,-1.3549892116398041,0.2709891963810094,-0.9484946096346007,-0.135505405624194,1.7000007629394531,12.371204970898223,-37.486720904834854,0.4064946020052046,9,0.7299995422363281,1.2450008392333984,3.1874990463256836,0.9650001525878906,2.0400009155273438,4,0.010891877948188133,1.8723494917111376,48.83000183105469,3.421062494144102,50.1500015258789,-8.250202660817319,49.77999877929688,0.010891877948188133
8455,2013-09-23,48.63999938964844,48.72999954223633,48.33000183105469,48.68000030517578,2881600.0,-0.00041102461624309417,4.714277929155314,0.2500059604701619,42.382291372771576,50.01436023780032,0.4806767114930537,0.502689534779023,2.14239168569717,1.0819061814138067,25.81019130510625,0.3999977111816406,-0.10289877072587217,-0.5030004501342802,-1.2982256817640163,0.29222478149545594,-0.9006130659491518,-0.10538783431940857,1.6812011718750028,15.27082487710278,-31.850204539994635,0.3976126158148687,9,0.7050018310546875,0.6650009155273438,2.905000686645508,1.4200000762939453,2.4200019836425852,0,0.0067845772038583885,3.222137453112086,48.65999984741211,1.8723494917111376,48.83000183105469,3.421062494144102,50.1500015258789,0.0067845772038583885
8456,2013-09-24,48.849998474121094,49.099998474121094,48.5,48.83000183105469,3374800.0,0.004317415442183448,1.3077013366198629,-0.4999046347510967,46.64879658170703,50.097932528861456,0.327013983783921,0.2645096587101534,1.8958303890286174,0.855211395494905,25.697049132969337,0.5999984741210938,-0.10729244983637898,-0.2665012359619112,-1.06379338124448,0.5307909093206575,-0.6651473086031956,0.13214483667937316,1.3915541381835936,25.61561358408876,-19.681150550860227,0.3986460726412839,9,0.49500274658203125,0.4550018310546875,2.1950016021728516,1.210000991821289,1.7900009155273438,1,0.016376726238417794,4.714277929155314,48.63999938964844,3.222137453112086,48.65999984741211,1.8723494917111376,48.83000183105469,0.016376726238417794
8457,2013-09-25,48.38000106811523,48.86999893188477,48.38000106811523,48.75,3272200.0,-0.009621236861549809,-1.6486447475590773,-18.50305227012626,41.42860386646733,49.88865187316172,0.8170957037740507,0.7111095044995395,2.325306982944383,1.3012994525442068,25.261393110271396,0.48999786376954546,-0.09901434065555037,-0.6984987258911204,-1.560864294442382,0.1638668426601413,-1.1296815101667548,-0.267315941615486,1.7850895129394573,3.4721725516370463,-38.939737166894496,0.4311827842756319,9,0.9650001525878977,0.924999237060554,2.664999008178718,1.6799983978271555,2.0399971008300852,2,0.033898291720569684,1.3077013366198629,48.849998474121094,4.714277929155314,48.63999938964844,3.222137453112086,48.65999984741211,0.033898291720569684
8458,2013-09-26,48.52000045776367,48.63999938964844,48.29999923706055,48.47999954223633,1728900.0,0.002893745071467446,1.42858310626703,-0.1081108946006392,42.11766860064345,50.07192330457018,0.6935993271074565,0.5837102212971246,2.145900583057525,1.1560049662384486,24.588738902798884,0.3400001525878906,-0.044482804716786006,-0.547499275207521,-1.4333380134321487,0.3383394630171068,-0.9904186443198313,-0.10457990609521062,1.5716865732910108,27.50017881410486,-13.91693815792932,0.4429193691123139,9,0.8099994659423828,0.7849998474121094,2.5249996185302734,1.769998550415039,1.7999992370605469,3,0.028647967364683335,-1.6486447475590773,48.38000106811523,1.3077013366198629,48.849998474121094,4.714277929155314,48.63999938964844,0.028647967364683335
8459,2013-09-27,48.08000183105469,48.4000015258789,47.9900016784668,48.29999923706055,2842600.0,-0.009068397002427897,-1.0500109673173585,-5.499809269502194,39.2543942204007,48.23623880627613,1.0618446732417794,0.9852246628341277,2.5366983737604727,1.5694146341052004,23.596447514275482,0.529998779296875,-0.03141896386581777,-0.9309980392456083,-1.9170454529275034,0.05504937443628677,-1.4240217460865594,-0.4379743324046572,1.9041839323603469,8.108145261341884,-32.841117660000656,0.4930237068409485,9,1.0949993133544922,1.0949993133544922,2.889998435974121,2.2349987030029297,2.3799972534179688,4,0.041181353303473944,1.42858310626703,48.52000045776367,-1.6486447475590773,48.38000106811523,1.3077013366198629,48.849998474121094,0.041181353303473944
8460,2013-09-30,47.91999816894531,47.93000030517578,47.5,47.77000045776367,3262800.0,-0.003327863061894254,4.058768091551666,-0.6818158173085259,40.96109360405737,45.9799592714515,1.0483436256151464,1.0908968078544348,2.631087537864474,1.7147220446007339,22.734366306262462,0.5800018310546875,-0.019221821713031773,-1.0210016250610323,-2.108265573242015,0.0662623231199504,-1.5646335991515201,-0.4773696509705445,1.9046528676738603,26.249910592947572,-17.5758013848544,0.5436319740904908,9,1.0100021362304688,1.0100021362304688,2.975001335144043,2.3950023651123047,2.7800025939941406,0,0.058013411941149284,-1.0500109673173585,48.08000183105469,1.42858310626703,48.52000045776367,-1.6486447475590773,48.38000106811523,0.058013411941149284
8461,2013-10-01,47.97999954223633,48.0,47.54999923706055,47.72999954223633,3161000.0,0.0012521155171891785,2.1034437399700088,1.666692098369828,40.55300754324931,42.14263199902599,0.7891484052008764,0.9861582721883551,2.509651796313854,1.645173902627107,22.53849576122825,0.4500007629394531,-0.026570519183245267,-0.9005002975463867,-2.061579189449617,0.2605785943568435,-1.4810397434980018,-0.3199608515947716,1.6121863907209288,35.03649025302304,-9.622266669266928,0.5805394459516164,10,0.6550006866455078,0.9500007629394531,2.9149999618530273,2.335000991821289,3.170001983642571,1,0.06419345269779342,4.058768091551666,47.91999816894531,-1.0500109673173585,48.08000183105469,1.42858310626703,48.52000045776367,0.06419345269779342
8462,2013-10-02,48.0099983215332,48.0099983215332,47.4000015258789,47.90999984741211,3764900.0,0.0006252350892681502,11.200122072175315,0.399993896484375,39.86011001264462,41.59277912429569,0.4734557829318504,0.9173452145911867,2.4195572382423975,1.6012350932534218,22.388182631353466,0.609996795654304,-0.13425585608791124,-0.8160015106201186,-2.0346014962789383,0.40259847503870105,-1.425301503449532,-0.20670151779070522,1.3729690181283303,49.19337472081934,3.965406828224758,0.6092999928294116,10,0.24000167846679688,0.8700027465820312,2.8175010681152344,2.305002212524414,2.390003204345696,2,0.054780278276653105,2.1034437399700088,47.97999954223633,4.058768091551666,47.91999816894531,-1.0500109673173585,48.08000183105469,0.054780278276653105
8463,2013-10-03,47.63000106811523,47.9900016784668,47.36000061035156,47.95000076293945,3210800.0,-0.007914960772817614,2.149993324305251,-3.2000457770657613,31.162799775376328,40.48541839747974,0.7435212141538088,1.2454206826307868,2.7466991614792775,1.9620670375224094,22.073019016801553,0.6499977111816406,-0.2867807143655696,-1.1224988937377987,-2.4444572745679523,0.19945948709235495,-1.7834780841528755,-0.46151970332272185,1.5150103738923875,25.961559622931674,-14.510319839153325,0.6609791904150767,10,0.5999984741211009,1.2299995422363352,2.962498664855964,2.68499946594239,2.9099998474121165,3,0.058576465216537255,11.200122072175315,48.0099983215332,2.1034437399700088,47.97999954223633,4.058768091551666,47.91999816894531,0.058576465216537255
8464,2013-10-04,47.95000076293945,48.0,47.52000045776367,47.63000106811523,2423800.0,0.0067184481975257615,1.2857220708446866,-1.0,28.502427032386308,38.943211248548046,0.3489082233035248,0.8724935076290734,2.3645448021036586,1.6159459712314828,22.376063581793197,0.4799995422363281,-0.5260288475068506,-0.7404993057250948,-2.0920439550233496,0.61104534357316,-1.4162716303742258,-0.06472698107596386,0.9451091626363137,90.76957386747108,52.90928737094137,0.675772324649129,10,0.279998779296875,0.9099998474121094,2.207498550415039,2.364999771118164,2.5,4,0.0494264628608001,2.149993324305251,47.63000106811523,11.200122072175315,48.0099983215332,2.1034437399700088,47.97999954223633,0.0494264628608001
8465,2013-10-07,47.9900016784668,48.2400016784668,47.65999984741211,47.90999984741211,3374200.0,0.0008342213741581173,1.0,0.25000596047015633,28.329338524275926,36.90771590883348,0.23133633166057166,0.7886555381329288,2.258993571879536,1.545000965852779,22.511406172274288,0.5800018310546875,-0.568708257623463,-0.646998405456543,-2.021473867026465,0.7274770561133792,-1.3342361362415005,0.040239325328414566,0.6901929429775819,71.59094357289314,37.71530154844018,0.6872377307849595,10,0.12499809265136719,0.8699989318847656,1.889998435974121,2.3249988555908203,2.4699974060058594,0,0.0514690002003928,1.2857220708446866,47.95000076293945,2.149993324305251,47.63000106811523,11.200122072175315,48.0099983215332,0.0514690002003928
8466,2013-10-08,47.40999984741211,47.849998474121094,47.36000061035156,47.849998474121094,4241400.0,-0.012085888951217427,1.2272699687020452,-5.499856952126645,18.433161496170158,34.35266675657824,0.6544116751203859,1.3347019218688843,2.755037662905579,2.0977167479855297,22.34830335755862,0.6300010681152344,-0.6012385850641166,-1.1620002746582045,-2.6409272753956827,0.31692672607927364,-1.90146377502694,-0.422536774289469,1.0853676124792742,5.681724587861474,-20.457428548986208,0.739463500368738,10,0.5900001525878906,1.4500007629394531,2.4700002670288086,2.905000686645508,3.470001220703118,1,0.06939466201468325,1.0,47.9900016784668,1.2857220708446866,47.95000076293945,2.149993324305251,47.63000106811523,0.06939466201468325
8467,2013-10-09,47.68000030517578,47.97000122070313,47.31000137329102,47.540000915527344,3358900.0,0.0056950107283835205,-1.200005086276008,-0.31818142410029215,32.52277802642243,33.28656780388702,0.3069533268012208,1.029262581164673,2.400551670737869,1.8034796635372885,21.913795529073433,0.6599998474121094,-0.6385126503009104,-0.8359998703002915,-2.3626252712698843,0.6906255306693012,-1.599312570785088,-0.07268716981549517,0.6564157957800276,39.78481833022916,12.475034256718715,0.7633127004847963,10,0.1750011444091797,1.1550006866455078,2.1999998092651367,2.635000228881836,3.849998474121101,2,0.0727768707737706,1.2272699687020452,47.40999984741211,1.0,47.9900016784668,1.2857220708446866,47.95000076293945,0.0727768707737706
8468,2013-10-10,48.45000076293945,48.45000076293945,47.959999084472656,47.9900016784668,3408600.0,0.01614933835644483,1.1304463204683795,3.285722070844687,47.30078255241534,34.180610951888646,-0.5297272856301802,0.23757651006934566,1.5497250514653587,1.0331136247855142,21.112587849211593,0.7700004577636719,-0.6978641153593657,-0.04449939727783203,-1.5616222667561388,1.4726234722004747,-0.8030608320169819,0.7140620374613178,-1.1399993896484304,100.0,67.87588695689276,0.7585614347391533,10,-0.5699996948242188,0.38500022888183594,1.4299993515014648,1.864999771118164,2.8600006103515696,3,0.040247693131741924,-1.200005086276008,47.68000030517578,1.2272699687020452,47.40999984741211,1.0,47.9900016784668,0.040247693131741924
8469,2013-10-11,48.349998474121094,48.47999954223633,48.15999984741211,48.4000015258789,1960000.0,-0.002064030696462882,2.0476294277929155,-0.10870250277808483,46.34759664537358,34.77911128981267,-0.43292501007422146,0.28110838074245237,1.5425390154377325,1.1284926758374425,20.857467745916274,0.31999969482421875,-0.6995999244701778,-0.0995016098022461,-1.5750920641264656,1.3760888445219734,-0.8372968369643559,0.6382936173598637,-1.039997100830071,88.88878020788495,52.37601330973231,0.7377952271621088,10,-0.4549980163574219,0.4850025177001953,1.5300016403198242,1.9650020599365234,2.6000022888183594,4,0.04529477788046732,1.1304463204683795,48.45000076293945,-1.200005086276008,47.68000030517578,1.2272699687020452,47.40999984741211,0.04529477788046732
8470,2013-10-14,48.34000015258789,48.459999084472656,47.88999938964844,48.20000076293945,2036600.0,-0.00020679052427596822,2.000020077499147,-2.7998169057068365,43.23609735268142,35.07723237974957,-0.3990482485048972,0.19144771837038377,1.4552732841471823,1.1390318721444501,22.107222546677267,0.5699996948242188,-0.7178316329959884,-0.039999961853027344,-1.386981038913241,1.3069811152071864,-0.7134905003831378,0.6334905766770831,-0.9831988525390543,88.03422147449685,48.07168079491439,0.6734905385301071,10,-0.44499969482421875,0.49500083923339844,1.5399999618530273,1.9750003814697266,2.0400009155273366,0,0.043649164329566226,2.0476294277929155,48.349998474121094,1.1304463204683795,48.45000076293945,-1.200005086276008,47.68000030517578,0.043649164329566226
8471,2013-10-15,47.90999984741211,48.4000015258789,47.86000061035156,48.25,1936900.0,-0.008895331067820922,-1.4545572769912025,-2.42858310626703,43.699721210311466,35.503855846156995,0.022326226493071033,0.499793949528879,1.7739151393205645,1.5699522040069809,23.439521664581726,0.5400009155273366,-0.6961350160922279,-0.37650032043457315,-1.5645336172785989,0.8115329764094525,-0.970516968856586,0.2175163279874397,-0.5082706176757767,51.28200112158766,6.4267524163661065,0.594016648422012,10,-0.0149993896484375,0.9250011444091797,1.8774995803833008,2.405000686645508,1.3300018310546875,1,0.05322478073850978,2.000020077499147,48.34000015258789,2.0476294277929155,48.349998474121094,1.1304463204683795,48.45000076293945,0.05322478073850978
8472,2013-10-16,48.77000045776367,48.79999923706055,48.16999816894531,48.209999084472656,2941400.0,0.01795033631998688,1.0322650111672378,-1.6470621234390603,52.808985874490574,37.908987634947465,-0.8029718832084782,-0.4942334178660701,0.808963844831176,0.7138060758409495,23.773373429481282,0.8899993896484375,-0.6515645184617043,0.5525003433227553,-0.28982411785403883,1.3948248044995495,0.1313381127343547,0.973662573911156,-1.3251404155273363,96.80863583791572,47.70263224269861,0.42116223058839836,10,-0.7150001525878906,0.06500053405761719,1.0174989700317383,1.8799991607666016,0.6499977111816406,2,0.04326431393370367,-1.4545572769912025,47.90999984741211,2.000020077499147,48.34000015258789,2.0476294277929155,48.349998474121094,0.04326431393370367
8473,2013-10-17,48.97000122070313,49.06999969482422,48.63000106811523,48.63999938964844,2789500.0,0.004100897294693873,-1.514288828337813,0.5892875389132354,60.570047153569895,41.4720565373012,-0.8860856551472196,-0.7201294140393273,0.5096530788731002,0.5167861748424016,23.195403806861847,0.4399986267089915,-0.6005924707187873,0.7455011367797937,-0.12025614482864455,1.611258418388232,0.31262249597557457,1.1783797775840128,-1.4438328267773457,91.7356570426937,35.89693946828345,0.4328786408042196,10,-0.7800006866455149,-0.13500022888184304,0.817498207092278,1.6799983978271413,1.1499977111816406,3,0.05227685306880203,1.0322650111672378,48.77000045776367,-1.4545572769912025,47.90999984741211,2.000020077499147,48.34000015258789,0.05227685306880203
8474,2013-10-18,49.18999862670898,49.31000137329102,49.040000915527344,49.15999984741211,2339800.0,0.004492493373940087,-1.0000282573681614,0.09090488740923346,64.87119814536038,45.53226316186614,-1.0188329689626343,-0.9469346110457266,0.18343979470202498,0.31592862044481507,22.536070593981545,0.3400001525878906,-0.5384944976771422,0.9389986038207923,-0.011212108815904287,1.8892093164574888,0.46389324750244754,1.414103960139137,-1.5403237287113143,91.72395286615061,30.814678742799906,0.47510535631834827,10,-0.8799972534179545,-0.3549976348876882,0.645000457763679,1.470001220703132,0.69000244140625,4,0.043098247728572625,-1.514288828337813,48.97000122070313,1.0322650111672378,48.77000045776367,-1.4545572769912025,47.90999984741211,0.043098247728572625
8475,2013-10-21,48.97000122070313,49.040000915527344,48.459999084472656,48.79999923706055,3986100.0,-0.004472401141446536,2.7419307204823724,5.666963377417653,61.17384269484904,50.281227739497126,-0.7210272873464945,-0.7388267041605374,0.3005344724231378,0.5594097484311433,21.941753937339968,0.729999542236321,-0.3985294040008256,0.7025011062622113,-0.28680742920345637,1.691809641727879,0.20784683852937746,1.1971553739950451,-1.1542936751761346,76.55172595229274,11.858738355366967,0.49465426773283355,10,-0.6599998474121094,-0.13500022888184304,0.8649978637695241,1.6899986267089773,1.509998321533196,0,0.040432907757397274,-1.0000282573681614,49.18999862670898,-1.514288828337813,48.97000122070313,1.0322650111672378,48.77000045776367,0.040432907757397274
8476,2013-10-22,49.6500015258789,49.81999969482422,49.0099983215332,49.04999923706055,2451100.0,0.013886058571064064,-1.3823425465193904,3.5293840457756436,66.1417701253519,54.01667130604485,-1.1732478598707061,-1.4290899579451875,-0.47884529703890877,-0.08077924855034269,21.834554853728754,0.8499984741210866,-0.2449565352373,1.342501258850092,0.20103593866807046,2.4839665790321135,0.7717685987590812,1.9132339189411027,-1.6848645975754977,89.69709019785502,22.091602357925296,0.5707326600910122,10,-0.8100013732910085,-0.8150005340576101,0.2324981689453196,1.0099983215332102,0.879997253417983,1,0.014702910771429378,2.7419307204823724,48.97000122070313,-1.0000282573681614,49.18999862670898,-1.514288828337813,48.97000122070313,0.014702910771429378
8477,2013-10-23,50.02000045776367,50.22999954223633,49.45000076293945,49.45000076293945,2751200.0,0.007452143414173218,-1.7368392873873995,0.9499958674270713,73.57001512335711,56.93547492503837,-1.3146617363927433,-1.7601693956911504,-0.9437164949491716,-0.415117347464907,21.770988055714348,0.779998779296875,-0.07239598776410361,1.63050022125244,0.2553906368113559,3.005609805693524,0.9429454290319015,2.3180550134729785,-1.8322799974777695,88.13564801344842,14.632005883520009,0.6875547922205414,10,-0.9750003814697266,-1.1849994659423828,-0.13750076293945312,0.6399993896484375,0.4099998474121094,2,-0.015593737947993347,-1.3823425465193904,49.6500015258789,2.7419307204823724,48.97000122070313,-1.0000282573681614,49.18999862670898,-0.015593737947993347
8478,2013-10-24,49.90999984741211,50.11000061035156,49.709999084472656,49.97000122070313,1649400.0,-0.0021991325338840406,1.3529490962537445,-0.10526562353603795,70.16459710208643,59.58180830911757,-1.0904536950388888,-1.6239552051625026,-0.9198944315597117,-0.2756413444790198,21.60763784524419,0.40000152587890625,0.2177830010849604,1.4509996414184556,-0.08318514794860477,2.985184430785516,0.6839072467349254,2.218092036101986,-1.4363603156531468,81.92092587204604,10.163378889167973,0.7670923946835294,10,-0.8649997711181641,-1.1399993896484375,0.04500007629394531,0.75,0.34999847412109375,3,-0.009817705469141624,-1.7368392873873995,50.02000045776367,-1.3823425465193904,49.6500015258789,2.7419307204823724,48.97000122070313,-0.009817705469141624
8479,2013-10-25,50.06000137329102,50.06999969482422,49.709999084472656,49.9000015258789,1360800.0,0.0030054403193249257,3.0000847727031896,-2.6666030898339854,70.82494151310675,62.64723543805373,-1.086655965608088,-1.7054539627664056,-1.1077514068682959,-0.38413832015668703,21.069532242969295,0.3600006103515625,0.4134996346702522,1.5020011901855526,-0.17783145547409163,3.1818338358451967,0.6620848673557305,2.3419175130153747,-1.3404714400652296,90.39558615933402,17.847917346637985,0.8399163228298206,10,-1.0150012969970774,-1.2900009155273509,-0.17750167846680398,0.5999984741210866,0.539997100830071,4,0.0011985129234486358,1.3529490962537445,49.90999984741211,-1.7368392873873995,50.02000045776367,-1.3823425465193904,49.6500015258789,0.0011985129234486358
8480,2013-10-28,50.70000076293945,50.97999954223633,50.0099983215332,50.0099983215332,3460300.0,0.012784645866787736,-1.8115877930119417,4.312519371527643,82.70379437335828,66.98102134505892,-1.516120411703433,-2.241422745697399,-1.7412315858281104,-0.9818433795069978,20.366496334514604,0.970001220703125,0.5239053207243174,2.00300045013428,0.10018102674838048,3.90581987352018,1.0515907384413339,2.9544101618272265,-1.769005084452182,85.78687280219354,4.583608950900995,0.9514097116929489,10,-1.1250019073486328,-1.5550003051757812,-1.0525007247924805,-0.04000091552734375,0.009998321533203125,0,-0.01617356375709622,3.0000847727031896,50.06000137329102,1.3529490962537445,49.90999984741211,-1.7368392873873995,50.02000045776367,-0.01617356375709622
8481,2013-10-29,51.06000137329102,51.11999893188477,50.72000122070313,50.77000045776367,1886500.0,0.00710060364761822,-1.0512735240033613,0.4202896948253088,83.00782981678294,70.33644844975808,-1.5447504268140761,-2.4863212599831996,-2.094263851041873,-1.3078845591830088,19.813881384367775,0.4199981689453196,0.6691804496218623,2.209000968933111,0.06700034514502562,4.351001592721197,1.138000657039072,3.2800012808271504,-1.8011650766039011,96.40732788158437,9.553269106321693,1.0710003118940419,10,-1.2700023651123118,-1.845001220703125,-1.7350006103515696,-0.40000152587891336,-0.8000030517578196,1,-0.011359220827559358,-1.8115877930119417,50.70000076293945,3.0000847727031896,50.06000137329102,1.3529490962537445,49.90999984741211,-0.011359220827559358
8482,2013-10-30,50.63999938964844,51.11000061035156,50.4900016784668,51.11000061035156,2060900.0,-0.008225655549282562,1.638286474904227,-1.620688747993962,72.95595824466369,71.71266079321295,-0.9293216375138158,-1.959656288846361,-1.6688065669064613,-0.8579367138548122,18.922572199969604,0.6199989318847656,0.8347035928153304,1.657498931884767,-0.5875507934398811,3.9025486572094152,0.534974069222443,2.780023794547091,-1.04615381862574,65.95747558999273,-18.439185310613908,1.1225248626623257,10,-0.8500003814697266,-1.4249992370605398,-1.3149986267089844,0.020000457763671875,0.8600006103515625,2,-0.0021722079715119635,-1.0512735240033613,51.06000137329102,-1.8115877930119417,50.70000076293945,3.0000847727031896,50.06000137329102,-0.0021722079715119635
8483,2013-10-31,50.41999816894531,50.79999923706055,50.36000061035156,50.6500015258789,2620900.0,-0.00434441594302426,-1.5142888283378746,0.489367573534171,71.16564369318915,72.4120436318606,-0.538653286985344,-1.6020566757403927,-1.4351554296458033,-0.6110406579182239,17.856983949216342,0.4399986267089844,1.043710378388134,1.2979978561401353,-0.9399109495898301,3.5359066618701007,0.17904345327515614,2.4169522590051145,-0.5514449929674399,50.35455044734745,-32.09111580561277,1.118954402864981,10,-0.6299991607666016,-1.2049980163574148,-1.0949974060058594,0.24000167846679688,1.0200004577636648,3,0.00019837637036301814,1.638286474904227,50.63999938964844,-1.0512735240033613,51.06000137329102,-1.8115877930119417,50.70000076293945,0.00019837637036301814
8484,2013-11-01,50.31999969482422,50.75,50.11000061035156,50.54999923706055,3600600.0,-0.0019833097531265498,1.031740649466246,0.9999834146018155,69.87951530360172,73.37934058838867,-0.29223957678184576,-1.3864859129535176,-1.329802305358669,-0.48653147861197255,16.599977676827233,0.6399993896484375,1.1584799056877202,1.0794994354248075,-1.1480739426898054,3.3070728135394205,-0.03428725363249896,2.193286124482114,-0.22618628278310382,27.928036291153852,-51.58785016893675,1.1137866890573072,11,-0.2550010681152344,-1.104999542236321,-1.0024995803833008,0.3400001525878906,0.4099998474121094,4,-0.0011923961378160763,-1.5142888283378746,50.41999816894531,1.638286474904227,50.63999938964844,-1.0512735240033613,51.06000137329102,-0.0011923961378160763
8485,2013-11-04,50.459999084472656,50.75,50.2400016784668,50.5,1976200.0,0.002782181846134657,-1.1250119210350638,0.1739173701756423,77.18550089267204,74.60642178475757,-0.2220016990460678,-1.4039317149148545,-1.4794735721437604,-0.6098988611462204,15.802460559935927,0.5099983215332031,1.2337308004129284,1.095998954772952,-1.113467821092847,3.305465730638751,-0.008734433159951038,2.200732342705855,0.6599998474121165,34.65337185806256,-46.43315630157591,1.1047333879329009,11,-0.17499923706054688,-1.2449989318847585,-1.2849979400634766,0.07000160217285156,0.13000106811523438,0,0.002774462786138132,1.031740649466246,50.31999969482422,-1.5142888283378746,50.41999816894531,1.638286474904227,50.63999938964844,0.002774462786138132
8486,2013-11-05,50.70000076293945,50.77000045776367,50.09000015258789,50.2400016784668,2347400.0,0.004756275917980446,1.2666734483679412,-11.49971390425329,73.71007923698559,74.6219844640496,-0.33234761009349967,-1.4596542831442036,-1.7123730594178284,-0.836015220489891,14.495147307487072,0.6800003051757812,1.284869494798592,1.1715005874633775,-0.9117083035703288,3.254709478497084,0.12989614194652432,2.2131050329802306,0.4023982238769577,59.803954567723935,-18.496824380907043,1.0416044455168545,11,-0.2850017547607422,-1.4850006103515554,-1.7700004577636719,-0.41500091552734375,-1.1300010681152344,1,0.00019720554995550366,-1.1250119210350638,50.459999084472656,1.031740649466246,50.31999969482422,-1.5142888283378746,50.41999816894531,0.00019720554995550366
8487,2013-11-06,51.1500015258789,51.25,50.66999816894531,50.97000122070313,1727200.0,0.008875754559522386,2.0526632802618106,0.3913057900585165,75.23148679602495,75.18497220782055,-0.6763236840741484,-1.7247931449598113,-2.1421589960118226,-1.2775161843685297,13.612866295179039,0.5800018310546875,1.3929766715799516,1.4480012893676673,-0.56376023426035,3.4597628129956846,0.44212052755365505,2.4538820511816795,-1.0600013732910085,91.37944075215255,14.167616140880014,1.0058807618140104,11,-0.670001983642571,-1.8700008392333913,-2.3675012588500906,-0.8650016784667898,-1.5100021362304616,2,-0.01739986662357007,1.2666734483679412,50.70000076293945,-1.1250119210350638,50.459999084472656,1.031740649466246,50.31999969482422,-0.01739986662357007
8488,2013-11-07,50.4000015258789,51.2400016784668,50.29999923706055,51.04999923706055,2694000.0,-0.014662756160829127,-1.2117644946886093,-3.6110922731321855,62.47425080560866,74.25711768476523,0.16817836563473065,-0.8655929310968347,-1.367347354611887,-0.5250477031858267,13.43425599984479,0.94000244140625,1.402159722663626,0.6005012512206989,-1.3436507897324006,2.5446532921737983,-0.37157476925585087,1.5725772716972486,-0.3100013732910085,26.72425983353387,-46.64211925230335,0.9720760204765494,11,0.22999763488770242,-1.1200008392333913,-1.835000991821282,-0.16500091552733664,-0.49000167846678977,3,0.02182536588925066,2.0526632802618106,51.1500015258789,1.2666734483679412,50.70000076293945,-1.1250119210350638,50.459999084472656,0.02182536588925066
8489,2013-11-08,50.540000915527344,50.540000915527344,49.6500015258789,50.20000076293945,2618000.0,0.002777765583529934,4.235288177809734,-0.5230789997241614,66.45700512144631,72.45191887899722,0.11558194063960059,-0.8781328014776193,-1.495548474715676,-0.6500834502638426,13.050770678679358,0.8899993896484446,1.343758258056944,0.6310005187988281,-1.2135467339850194,2.4755477715826757,-0.2912731075930992,1.5532741451907555,0.7099990844726562,55.625014901175604,-16.62220618921718,0.922273626391924,11,-0.09000015258789062,-1.260000228881836,-1.9950008392333984,-0.3250007629394531,-0.9599990844726562,4,0.017807631477607,-1.2117644946886093,50.4000015258789,2.0526632802618106,51.1500015258789,1.2666734483679412,50.70000076293945,0.017807631477607
8490,2013-11-11,50.45000076293945,50.81999969482422,50.27999877929688,50.599998474121094,1642500.0,-0.0017807706956380898,-1.2040778195576873,-0.4411695407779735,59.569359432651076,69.84764439187146,0.185944264668791,-0.6555626880120258,-1.3980987984570206,-0.5300029339955756,12.294355426900031,0.5400009155273366,1.3200474548682095,0.4355003356933622,-1.267098216870643,2.1380988882573675,-0.415798940588644,1.2867996119753684,0.7900009155273438,50.00000000000022,-19.212101168732524,0.8512992762820042,11,0.0,-1.1700000762939453,-1.9050006866455078,-0.2350006103515625,-0.720001220703125,0,0.005550025273786785,4.235288177809734,50.540000915527344,-1.2117644946886093,50.4000015258789,2.0526632802618106,51.1500015258789,0.005550025273786785
8491,2013-11-12,50.459999084472656,50.47999954223633,50.099998474121094,50.43999862670898,1974200.0,0.00019818278259675637,11.666412359336258,-0.13333841967401294,55.759139037598686,67.93688670219758,0.09150819825091361,-0.48984065401324983,-1.3961868577326015,-0.5164232491267029,11.367355771659177,0.3800010681152344,1.2810399066787639,0.3179986953735323,-1.0747585287788226,1.7107559195258872,-0.3783799167026487,1.0143773074497133,0.748202590942384,50.62489569177239,-15.524567120360551,0.6963786120761788,11,-0.009998321533203125,-1.1799983978271484,-1.972498893737793,-0.24499893188476562,-1.0999984741210938,1,0.0025763192721743877,-1.2040778195576873,50.45000076293945,4.235288177809734,50.540000915527344,-1.2117644946886093,50.4000015258789,0.0025763192721743877
8492,2013-11-13,50.88000106811523,50.88999938964844,50.09000015258789,50.27000045776367,2484600.0,0.00832346395685546,1.5396911898274297,30.499332443246487,61.7433422989388,66.88996432505864,-0.32505203617022005,-0.7838500358068643,-1.7962511377474684,-0.905056084025567,11.398561537210863,0.7999992370605469,1.126619815359561,0.632500648498528,-0.6368610906315979,1.901862387628654,-0.002180221066538479,1.2671815180635946,0.29703660430909196,77.35845435199302,12.658532937855625,0.6346808695650631,11,-0.43000030517577414,-1.6000003814697195,-2.450000762939446,-0.6650009155273366,-1.5800018310546804,2,-0.025746881796194443,11.666412359336258,50.459999084472656,-1.2040778195576873,50.45000076293945,4.235288177809734,50.540000915527344,-0.025746881796194443
8493,2013-11-14,51.52999877929688,51.56999969482422,50.88000106811523,50.97000122070313,2125100.0,0.012775111979881348,1.1562477648237595,0.9180278660229739,65.87469834649796,66.44498466315822,-0.8951750362205786,-1.2988165510944256,-2.4183470428493976,-1.5197461812856474,12.226049862129857,0.6899986267089915,0.9482585383378179,1.154498481750494,-0.08847713150927206,2.39747409501026,0.5330106751206074,1.7759862883803805,-1.879997253417983,97.91661699608237,34.96060919885136,0.6214878066298837,11,-0.9199981689453196,-1.8149986267089915,-3.184997558593757,-1.339998245239265,-2.3699989318847727,3,-0.03667765252126853,1.5396911898274297,50.88000106811523,11.666412359336258,50.459999084472656,-1.2040778195576873,50.45000076293945,-0.03667765252126853
8494,2013-11-15,51.31000137329102,51.65999984741211,50.9000015258789,51.52000045776367,2338000.0,-0.004269307417376633,2.1020474892954746,-0.3749999999999873,57.24466440623912,64.22933616466568,-0.581084909470384,-0.961127916672794,-2.1753303628621055,-1.2616894878649347,13.277841660425835,0.7599983215332102,0.8647579388022777,0.8285009384155373,-0.3486367361991256,2.0056386130302,0.2399321011082023,1.4170697757228723,-1.6215998840332162,77.70709922588402,16.910391662507656,0.5885688373073322,11,-0.6550006866455149,-1.5500011444091868,-2.952500343322761,-1.1200008392334055,-2.0300025939941406,4,-0.0272851586125209,1.1562477648237595,51.52999877929688,1.5396911898274297,50.88000106811523,11.666412359336258,50.459999084472656,-0.0272851586125209
8495,2013-11-18,50.95000076293945,51.31999969482422,50.52000045776367,51.25,3182100.0,-0.007016187891566994,2.6363715179941565,1.4285740236149438,48.693579165405595,61.44972504560124,-0.16122224239175864,-0.4692433785860999,-1.7918282683120168,-0.8691687331762807,13.514124155343973,0.7999992370605469,0.795399571470945,0.3695003509521513,-0.58423965801272,1.3232403599170226,-0.10736965353028438,0.8463703554345869,-1.1827353393554745,54.77711958713791,-1.452497444385486,0.4768700044824355,11,-0.2950000762939453,-1.1900005340576172,-2.5850000381469727,-0.7600002288818359,-1.25,0,-0.0268890856009818,2.1020474892954746,51.31000137329102,1.1562477648237595,51.52999877929688,1.5396911898274297,50.88000106811523,-0.0268890856009818
8496,2013-11-19,50.38000106811523,50.58000183105469,49.95000076293945,50.540000915527344,4195400.0,-0.011187432508123485,4.249972184693634,0.5333341810460164,47.018365680998265,58.31493381059827,0.40075566620679126,0.16680219981478217,-1.19318263967849,-0.27266699983491094,13.835350444284728,1.0,0.7247475963643524,-0.23699932098389098,-1.0915132629215094,0.6175146209537274,-0.6642562919527037,0.19025764998492178,-0.5370262675781206,25.146230140139593,-28.619686602610102,0.42725697096880927,11,0.27499961853028054,-0.6200008392333913,-2.015000343322747,-0.19000053405761008,-0.5400009155273366,1,-0.012901975230212415,2.6363715179941565,50.95000076293945,2.1020474892954746,51.31000137329102,1.1562477648237595,51.52999877929688,-0.012901975230212415
8497,2013-11-20,49.2400016784668,50.459999084472656,49.20000076293945,50.459999084472656,5515700.0,-0.02262801440014095,1.0655754107843598,7.624991059294419,38.8257801532961,55.68732596034131,1.3872091763660706,1.3126711991749005,-0.04009500944695077,0.8833229486457626,13.891571659194483,1.2599983215332031,0.576653387208566,-1.337998771667479,-2.3616885367480265,-0.3143090065869316,-1.8498436542077528,-0.8261538891272053,2.4199981689453125,1.6260540818826625,-50.399708176160864,0.5118448825402746,11,1.1899986267089844,0.6749973297119141,-0.8750009536743164,0.8399982452392578,0.7199974060058594,2,0.0024370212793318746,4.249972184693634,50.38000106811523,2.6363715179941565,50.95000076293945,2.1020474892954746,51.31000137329102,0.0024370212793318746
8498,2013-11-21,49.41999816894531,49.68999862670898,49.22999954223633,49.34000015258789,2737700.0,0.003655493183243097,-2.0666683620919377,-0.06557228397667401,41.604452383833085,52.92593121171763,1.1773958411605605,1.1532083848164376,-0.20722092594602515,0.7144585544627304,13.95083113841798,0.45999908447264914,0.44527034061283643,-1.1335021972656278,-2.2442589698857844,-0.022745424645471246,-1.6888805835757026,-0.5781238109555531,2.190801696777342,8.942987312250144,-44.22535221276667,0.5553783863100769,11,1.0100021362304688,0.6400012969970703,-0.9749975204467773,0.6600017547607422,0.4900016784667969,3,-0.002428145211065047,1.0655754107843598,49.2400016784668,4.249972184693634,50.38000106811523,2.6363715179941565,50.95000076293945,-0.002428145211065047
8499,2013-11-22,50.11999893188477,50.22000122070313,49.31000137329102,49.45000076293945,3025500.0,0.014164321911677602,1.0919470679539791,8.375184778980586,47.12837435103374,51.543599535982366,0.4599177126160541,0.4826802201912912,-0.8978796779007254,0.033286104646812475,13.759275999132841,0.9099998474121094,0.271388224753629,-0.4365013122558494,-1.5419576495426028,0.668955025030904,-0.9892294808992261,0.11622685638752728,1.4425849517822158,43.39616190878944,-11.61377154394259,0.5527281686433753,11,0.3100013732910085,-0.05999946594238992,-1.6074981689453196,-0.03999900817871804,-0.7199974060058736,4,-0.019154012468702186,-2.0666683620919377,49.41999816894531,1.0655754107843598,49.2400016784668,4.249972184693634,50.38000106811523,-0.019154012468702186
8500,2013-11-25,49.88000106811523,50.40999984741211,49.81999969482422,50.2599983215332,2222500.0,-0.0047884650615358515,-1.3600006103515625,-0.5671616297342277,43.074315834240814,50.13417473560927,0.6823104266573736,0.693660258972784,-0.6666101746328437,0.2896305141990325,12.44135017024422,0.5900001525878906,0.20023343285181738,-0.6354991912841896,-1.7787262858322848,0.5077279032639055,-1.2071127385582372,-0.06388564401014207,1.6353311531372086,49.27534629407925,-4.916336079761116,0.5716135472740489,11,0.549999237060554,0.17999839782715554,-1.307499885559075,0.19999885559082742,-0.6200027465820241,0,-0.012028914915198086,1.0919470679539791,50.11999893188477,-2.0666683620919377,49.41999816894531,1.0655754107843598,49.2400016784668,-0.012028914915198086
8501,2013-11-26,50.47999954223633,50.68000030517578,50.040000915527344,50.06000137329102,4162900.0,0.012028838437708744,-1.7826115801170948,-1.1052663280261417,44.48102734332541,48.21613974054112,0.0954890683169296,0.050574551907246246,-1.270156805909906,-0.29467763638568556,11.021516794147502,0.799999237060554,0.10708252370558569,-0.006500625610350141,-1.1206259736376722,1.107624722416972,-0.5635632996240076,0.5505620484033074,0.9890260498498478,86.48643075677947,35.47036952951035,0.5570626740136596,11,-0.049999237060546875,-0.14500045776367188,-1.9074983596801758,-0.39999961853027344,-1.1399993896484375,1,-0.015451639983559362,-1.3600006103515625,49.88000106811523,1.0919470679539791,50.11999893188477,-2.0666683620919377,49.41999816894531,-0.015451639983559362
8502,2013-11-27,50.52999877929688,50.61000061035156,50.38000106811523,50.4900016784668,1663000.0,0.000990476178961197,1.299986648610573,0.09523160762944632,51.210405552280065,46.58677387451691,-0.0104813497032481,-0.00852529133275226,-1.3351244792884103,-0.33220895241900195,9.948919855629018,0.22999954223633523,0.06702070420510609,0.0489986419677777,-1.0630201712199323,1.1610174551554877,-0.5070107646260809,0.6050080485616363,0.8936463162063575,89.65507262390574,34.09705630099643,0.5560094065938561,11,-0.09999847412110086,-0.09999847412110086,-1.6924982070922923,-0.48999786376953836,-0.6800003051757884,2,-0.013655227456520258,-1.7826115801170948,50.47999954223633,-1.3600006103515625,49.88000106811523,1.0919470679539791,50.11999893188477,-0.013655227456520258
8503,2013-11-29,50.43000030517578,50.91999816894531,50.349998474121094,50.5099983215332,1216100.0,-0.001978992213276576,-3.749964237463244,-2.000095374343946,48.968096740393825,45.667155244978545,-0.09267227586555293,0.0972468342473718,-1.2090110032100227,-0.22626500029183916,9.192793478690199,0.5699996948242188,0.0452530099086772,-0.05149993896484517,-1.1634122305449353,1.060412352615245,-0.6074560847548867,0.5044562068251963,0.9491719036761808,69.56528950292724,13.436771955192711,0.5559561457900443,11,-0.1700000762939453,0.0,-1.489999771118164,-0.3899993896484375,-1.8600006103515625,4,-0.009319873445546856,1.299986648610573,50.52999877929688,-1.7826115801170948,50.47999954223633,-1.3600006103515625,49.88000106811523,-0.009319873445546856
8504,2013-12-02,50.2599983215332,50.43000030517578,49.93999862670898,50.22000122070313,1996400.0,-0.00337104863402371,1.5789489534709003,-0.4999761575508148,48.24396627828595,45.617198257520805,-0.09753321937824921,0.27671026413693767,-1.0088505102094416,-0.06912892173203034,8.632169220054417,0.490001678466804,-0.048620552775688,-0.21850185394286825,-1.332570561154327,0.8955668532685905,-0.7755362075485976,0.33853249966286114,1.0755904584005123,39.999930641771684,-16.20552448715509,0.5570343536057312,12,-0.1999988555908203,0.17000198364257812,-1.3524980545043945,-0.21999740600585938,-1.2599983215332031,0,-0.00696375817368744,-3.749964237463244,50.43000030517578,1.299986648610573,50.52999877929688,-1.7826115801170948,50.47999954223633,-0.00696375817368744
8505,2013-12-03,50.599998474121094,50.599998474121094,50.0,50.20000076293945,2226600.0,0.006764826182698469,2.000009536797734,10.000667620411887,51.21950895325592,46.08399195443832,-0.5502689899492026,-0.05508810811969056,-1.313474745649927,-0.4211065631623825,8.119402728389261,0.5999984741210938,-0.22460632922162915,0.1144983291626005,-1.0008394960433904,1.2298361543685914,-0.4431705834403985,0.6721672417655995,0.6928785454727375,67.34695466346983,10.004512578739863,0.5576689126029967,12,-0.5399990081787109,-0.1699981689453125,-1.6924982070922852,-0.6949977874755859,-1.30999755859375,1,-0.02371535542349712,1.5789489534709003,50.2599983215332,-3.749964237463244,50.43000030517578,1.299986648610573,50.52999877929688,-0.02371535542349712
8506,2013-12-04,50.709999084472656,50.93999862670898,50.18999862670898,50.31000137329102,2143100.0,0.002173925171318425,-1.3437382653942604,0.9999999999999822,48.43460099098038,47.151638714181026,-0.6800513253518403,-0.17318030763497916,-1.3928617812894544,-0.5446423583945261,8.005172303511857,0.75,-0.34088468299675867,0.2239990234375,-0.8917525020045218,1.3397505488795218,-0.3338767392835109,0.7818747861585109,0.5410204099880858,77.0000457763679,21.272869493623546,0.5578757627210118,12,-0.625,-0.279998779296875,-1.3499994277954102,-1.2749977111816335,-1.8999977111816335,2,-0.028593981248629996,2.000009536797734,50.599998474121094,1.5789489534709003,50.2599983215332,-3.749964237463244,50.43000030517578,-0.028593981248629996
8507,2013-12-05,50.2599983215332,50.66999816894531,50.18000030517578,50.4900016784668,2578400.0,-0.008874004556573611,-1.5128134903556478,-0.5750116825772345,37.8584854534355,46.73542016635907,-0.07839208797826558,0.2178965910945152,-0.9016935669346395,-0.10981322915166913,7.215922633160927,0.529998779296875,-0.4058410398069654,-0.1815015792846708,-1.2559762878362193,0.8929731292668777,-0.718738933560445,0.3557357749911034,0.9500007982971113,31.999969482422586,-17.630832620093024,0.5372373542757731,12,-0.13499832153320312,0.17000198364257812,-0.7574987411499023,-1.0449981689453054,-1.4599990844726562,3,-0.018304779141847916,-1.3437382653942604,50.709999084472656,2.000009536797734,50.599998474121094,1.5789489534709003,50.2599983215332,-0.018304779141847916
8508,2013-12-06,51.5,51.5099983215332,50.59000015258789,50.63000106811523,3245200.0,0.024671741342568554,1.067421894756694,-3.7825488439977755,51.51998994140004,47.223377454177545,-1.1089334493854466,-0.9860245806208425,-2.089783371753441,-1.3577703118722297,7.388309477060326,1.25,-0.391874765750039,1.003500175476077,-0.17007340748352107,2.177073758435675,0.41671338399627444,1.5902869669558797,-2.299999237060547,99.36316410976612,51.08272493122516,0.5867867914798003,12,-0.8350009918212891,-1.0699996948242188,-1.9975004196166992,-2.2849998474121023,-3.099998474121101,4,-0.03203886458017291,-1.5128134903556478,50.2599983215332,-1.3437382653942604,50.709999084472656,2.000009536797734,50.599998474121094,-0.03203886458017291
8509,2013-12-09,51.43999862670898,51.959999084472656,51.25,51.54999923706055,2958200.0,-0.0011650752095344608,-1.897968080965356,-0.12643763839257066,54.11763121924189,48.450412496955444,-0.9409500862731832,-0.9013533728899361,-1.9633123946233155,-1.3080700535207157,8.451121557178729,0.7099990844726562,-0.22788238799211058,0.898498916625968,-0.34880165367923865,2.1457994869311747,0.27484863147336114,1.522149201778575,-2.1937979125976526,73.46935200719307,24.936224053893866,0.6236502851526049,12,-0.48999977111815696,-0.8599987030029226,-1.9374990463256765,-2.2249984741210795,-2.9199981689453054,0,-0.05579313780141859,1.067421894756694,51.5,-1.5128134903556478,50.2599983215332,-1.3437382653942604,50.709999084472656,-0.05579313780141859
8510,2013-12-10,50.72999954223633,51.29999923706055,50.45000076293945,51.27000045776367,2762200.0,-0.013802470906443598,1.8333354526149817,4.909071993341339,52.87355241860726,49.38291528309787,-0.10918042378048654,-0.17845122284534654,-1.188565313030466,-0.6193115071170183,9.034859043189604,0.9899978637695241,-0.09725272415018082,0.17449989318847514,-1.0747604394480348,1.423760225824985,-0.4501302731297798,0.7991300595067301,-1.3752468933105533,30.898854732799563,-19.741901157336414,0.6246301663182554,12,0.2199993133544922,-0.14999961853027344,-1.0900001525878906,-1.5149993896484304,-2.450000762939446,1,-0.03410210048978968,-1.897968080965356,51.43999862670898,1.067421894756694,51.5,-1.5128134903556478,50.2599983215332,-0.03410210048978968
8511,2013-12-11,50.59000015258789,50.93000030517578,50.349998474121094,50.790000915527344,3494100.0,-0.0027596962529415903,1.4166766007836031,0.3703711552861724,63.26129121225009,50.72190257865009,0.05371185263429368,-0.029737783816500496,-0.9860440875001828,-0.49918728662390066,9.849899435634075,0.5800018310546875,-0.048268435397247345,0.028000450134278765,-1.2205202713467287,1.2765211716152862,-0.5962599106062285,0.652260810874786,-1.1310376462402374,23.033715089066813,-32.41053570867393,0.6242603607405051,12,0.3599987030029297,-0.010000228881835938,-0.8400001525878906,-1.374999999999993,-2.049999237060547,2,-0.02569676286103051,1.8333354526149817,50.72999954223633,-1.897968080965356,51.43999862670898,1.067421894756694,51.5,-0.02569676286103051
8512,2013-12-12,49.56999969482422,50.459999084472656,49.5,50.45000076293945,4073200.0,-0.02016209635673416,1.1333367241839707,4.399988555951858,51.264768281276325,50.97708830541482,1.0317111859380148,0.9350279801101777,0.08494767824620908,0.4959226679774247,9.851873686767378,1.0900001525878906,0.028984614944711495,-0.9264999389648452,-2.2405097064938886,0.38750982856419824,-1.5835048227293669,-0.26949505520032346,2.3899993896484375,2.8455171087685347,-56.065047984983806,0.6570048837645225,12,1.1599998474121094,1.010000228881836,0.24499988555908203,-0.354999542236321,-0.7999992370605469,3,-0.015331820177770794,1.4166766007836031,50.59000015258789,1.8333354526149817,50.72999954223633,-1.897968080965356,51.43999862670898,-0.015331820177770794
8513,2013-12-13,49.63999938964844,49.90999984741211,49.36999893188477,49.59000015258789,2781900.0,0.0014121382944354277,-1.2040778195576873,-0.056817245878614746,45.471701779880384,50.66905891670308,0.9363302122889507,0.7548772539662707,0.08005434575758841,0.40757364444030486,9.064308282368012,0.5400009155273366,0.05618277633637092,-0.762000274658206,-2.034239926720012,0.5102393774036003,-1.3981201006891055,-0.1258804486273064,2.270799713134764,10.424727484818291,-48.36433781901576,0.6361198260309026,12,1.0249996185302734,0.9400005340576172,0.24000072479248047,-0.3599987030029297,-0.9300003051757812,4,-0.016921840509995234,1.1333367241839707,49.56999969482422,1.4166766007836031,50.59000015258789,1.8333354526149817,50.72999954223633,-0.016921840509995234
8514,2013-12-16,49.90999984741211,50.11999893188477,49.599998474121094,49.77999877929688,3360200.0,0.005439171254703501,-1.1224435777067032,2.6000610360874448,50.281414343256856,50.56482618225874,0.683319771485003,0.39485906195297105,-0.1306760935216431,0.11469978347214749,8.039866718347929,0.520000457763679,0.03527600459535307,-0.4219997406005831,-1.636639971589915,0.7926404903887487,-1.029319856095249,0.18532037489408282,1.8991672485351572,27.979317623898314,-30.69073815574121,0.6073201154946647,12,0.7549991607666016,0.6700000762939453,0.04500007629394531,-0.6299991607666016,-1.6300010681152273,0,-0.030254424487070053,-1.2040778195576873,49.63999938964844,1.1333367241839707,49.56999969482422,1.4166766007836031,50.59000015258789,-0.030254424487070053
8515,2013-12-17,49.58000183105469,50.13000106811523,49.349998474121094,49.849998474121094,3729000.0,-0.006611861698383348,-1.1369835812004028,-2.076880190146538,41.10674439801307,49.75061989415127,0.9537081483168706,0.650298841018369,0.2546898085661269,0.41839591872698634,7.6787583218599655,0.7800025939941335,0.026634905674903564,-0.6834978103637681,-1.905889517038183,0.5388938963106469,-1.2946936637009756,-0.07230195702656061,2.1315985383300813,14.557157619245368,-38.91740457277724,0.6111958533372058,12,1.0749969482421875,0.9999980926513672,0.28499889373779297,-0.3000011444091797,-1.0500030517578054,1,-0.021379615452677858,-1.1224435777067032,49.90999984741211,-1.2040778195576873,49.63999938964844,1.1333367241839707,49.56999969482422,-0.021379615452677858
8516,2013-12-18,49.72999954223633,49.75,48.2400016784668,48.849998474121094,7334500.0,0.0030253671972979568,2.282597969092726,-3.259303738449801,42.24806917909333,50.23835141922436,0.7264750521985945,0.4733781701086741,0.18164258875275152,0.23759199029581168,8.532501042826263,1.5099983215332031,0.03844203722827899,-0.501000022888185,-1.7447271655667436,0.7427271197903735,-1.1228635942274607,0.12086354845109071,1.8399047134326167,67.11709931455653,17.46651496447535,0.6218635713392788,12,0.37000083923339844,0.37000083923339844,0.13500118255615234,-0.4499988555908203,-0.7700004577636719,2,-0.02915746584127643,-1.1369835812004028,49.58000183105469,-1.1224435777067032,49.90999984741211,-1.2040778195576873,49.63999938964844,-0.02915746584127643
8517,2013-12-19,49.36000061035156,50.27999877929688,48.52999877929688,50.27999877929688,5780700.0,-0.007440155545759053,2.8043553978073152,-1.045451195776103,40.147333013919784,48.974722871726556,1.067659465634712,0.8989159557876221,0.6171748910731623,0.5733624384492089,8.433115019025179,1.75,-0.007124404948726237,-0.8769989013671875,-2.1016074623703673,0.34760965963599233,-1.4893031818687774,-0.2646946208655976,1.9435114391412114,54.90198645032546,7.449487921764998,0.6123042805015908,12,0.7399997711181641,0.7399997711181641,0.505000114440918,-0.07999992370605469,-1.4200019836425852,3,-0.01661263542716107,2.282597969092726,49.72999954223633,-1.1369835812004028,49.58000183105469,-1.1224435777067032,49.90999984741211,-0.01661263542716107
8518,2013-12-20,49.29999923706055,49.56000137329102,49.06999969482422,49.31999969482422,5604800.0,-0.0012155869641223838,-1.041675607371939,0.021739671271955117,40.97745169603458,47.51470292470352,0.8747630835110769,1.000776705855877,0.7185403557317045,0.5966825325180594,8.328358051001619,0.490001678466804,-0.0491947276673983,-0.9310003280639663,-2.1735081859168375,0.31150752978890495,-1.5522542569904019,-0.30974639913753066,1.758431982750146,51.96073848156115,3.4182514475702064,0.6212539289264354,12,0.470001220703125,0.8000011444091797,0.5650014877319336,-0.019998550415039062,-0.7299995422363281,4,-0.01075048250504751,2.8043553978073152,49.36000061035156,2.282597969092726,49.72999954223633,-1.1369835812004028,49.58000183105469,-0.01075048250504751
8519,2013-12-23,49.15999984741211,49.45000076293945,48.68000030517578,49.29999923706055,3259100.0,-0.0028397442558821817,2.4999826605631847,6.999809269502194,35.93751047738115,45.63292048678951,0.7345821081474782,1.1227307620385858,0.9023537354631728,0.6871581464736494,9.084409564872844,0.7700004577636719,0.003698459657393016,-1.0229997634887695,-2.354545108889333,0.30854558191179393,-1.6887724361890548,-0.35722709078848425,1.6729570090910713,45.09801354967419,-1.0218062607323333,0.6657726727002834,12,0.4250011444091797,0.9400005340576172,1.0025005340576172,0.2800006866455078,-1.1399993896484375,0,-0.009153799111802474,-1.041675607371939,49.29999923706055,2.8043553978073152,49.36000061035156,2.282597969092726,49.72999954223633,-0.009153799111802474
8520,2013-12-24,49.27999877929688,49.5,49.15999984741211,49.22999954223633,1114600.0,0.0024409872306192515,-2.5789748428935693,-0.35713896457770744,36.062367731064526,42.61081787776889,0.432781945853975,1.007111534742826,0.8287888663974243,0.5238979852480625,9.846551774229903,0.3400001525878906,-0.13231822309602137,-0.8730007171630803,-2.2592044714725574,0.5132030371463969,-1.5661025943178188,-0.17989884000834166,1.3455216629633853,50.980322491973396,8.404502580897876,0.6931018771547376,12,0.07000160217284446,0.8200016021728445,0.9275016784667898,0.2050018310546804,-2.4199981689453196,1,-0.020292208294861225,2.4999826605631847,49.15999984741211,-1.041675607371939,49.29999923706055,2.8043553978073152,49.36000061035156,-0.020292208294861225
8521,2013-12-26,49.70000076293945,49.7400016784668,49.33000183105469,49.45000076293945,2162900.0,0.008522767736329984,1.484833772599066,5.000076295108773,44.509826214308255,41.86026875921688,-0.14163765675213824,0.5540861087753939,0.47492109101645497,0.059125074555396395,10.194021982318556,0.46000289916991477,-0.28933286458288165,-0.4139987945556669,-1.805345960589264,0.9773483714779303,-1.1096723775724655,0.2816747884611317,0.7346781782173366,66.85725620814692,21.99588332009239,0.6956735830167988,12,-0.4400005340576172,0.39999961853027344,0.5074996948242188,-0.21500015258789062,-2.6100006103515625,3,-0.023541287035855007,-2.5789748428935693,49.27999877929688,2.4999826605631847,49.15999984741211,-1.041675607371939,49.29999923706055,-0.023541287035855007
8522,2013-12-27,49.84000015258789,50.11000061035156,49.63000106811523,49.81000137329102,1805500.0,0.0028168890844932903,-1.4615399663523079,0.11999511718747158,29.249982118589514,40.057855463517896,-0.26743323333972313,0.37918426755646806,0.37632162705710215,-0.12592437638328846,10.390693090364417,0.47999954223633523,-0.3951315209418098,-0.23949947357177592,-1.62160224712472,1.1426032999811682,-0.930550860348248,0.4515519132046961,0.4191046075536988,81.11885313685424,41.369042608825126,0.6910513867764712,12,-0.5799999237060547,0.26000022888183594,0.36750030517578125,-0.3549995422363281,-2.479999542236328,4,-0.017656522179395284,1.484833772599066,49.70000076293945,-2.5789748428935693,49.27999877929688,2.4999826605631847,49.15999984741211,-0.017656522179395284
8523,2013-12-30,49.959999084472656,50.0,49.68999862670898,49.9000015258789,2052100.0,0.0024076832166408657,3.428610354223535,2.0000000000007105,31.77337656663569,38.001406821671104,-0.3769019007241283,0.23417489800042546,0.293522986903028,-0.2880184917874118,10.20269317615981,0.31000137329102273,-0.5610274675402991,-0.09600048065185263,-1.4689629296532516,1.2769619683495463,-0.7824817051525486,0.5904807438488433,0.15000152587890625,89.51038504425581,51.79411678598599,0.6864812245006987,12,-0.6999988555908203,0.1400012969970703,0.21250057220458984,-0.47499847412109375,-2.299999237060547,0,-0.040432355780236295,-1.4615399663523079,49.84000015258789,1.484833772599066,49.70000076293945,-2.5789748428935693,49.27999877929688,-0.040432355780236295
8524,2013-12-31,49.90999984741211,50.0099983215332,49.63000106811523,49.93000030517578,1928800.0,-0.0010007853878460926,3.2222740277631394,-0.33335452695825146,37.94115931101956,37.64967514533849,-0.3653199602665538,0.2704761470655086,0.37381625060402257,-0.2845049768847048,10.632761137716049,0.37999725341797586,-0.5836928552083194,-0.12849979400634481,-1.4994348140495433,1.2424352260368536,-0.8139673040279476,0.556967716015258,-1.6699981689453125,78.94730501893294,38.70109127816383,0.6854675100216003,12,-0.6499996185302734,0.1900005340576172,0.33500003814697266,-0.4249992370605469,-1.8600006103515625,1,-0.02684833012792265,3.428610354223535,49.959999084472656,-1.4615399663523079,49.84000015258789,1.484833772599066,49.70000076293945,-0.02684833012792265
8525,2014-01-02,49.4000015258789,49.68000030517578,49.27000045776367,49.599998474121094,2205500.0,-0.010218359508964325,1.2777730682829653,9.999618539004741,34.2174948218168,36.757389105641096,0.1301464698984418,0.7230345730491976,0.9158992299444506,0.179561862078792,11.017852303849613,0.6399993896484375,-0.5853252162871811,-0.5784982681274471,-1.9509986916143447,0.7940021553594505,-1.264748479870896,0.10775194361600171,-1.124599914550771,15.476314821457732,-25.834004679725837,0.6862502117434481,1,0.004997253417982961,0.6999988555908274,0.8449983596801829,0.08499908447266336,-1.0900001525878764,3,-0.0279352434309601,3.2222740277631394,49.90999984741211,3.428610354223535,49.959999084472656,-1.4615399663523079,49.84000015258789,-0.0279352434309601
8526,2014-01-03,49.2599983215332,49.56000137329102,49.099998474121094,49.40999984741211,2309700.0,-0.0028340728749239874,1.0444365325601963,0.7500190737773442,44.63664622918578,37.256201685115094,0.21955762648154575,0.7893056475129612,1.0650999625852648,0.27123541012102237,11.06187672895919,0.460002899169929,-0.6452923824014931,-0.6460014343261733,-2.0089607342249494,0.7169578655726028,-1.3274810842755613,0.03547821562321474,-0.9499047760009702,15.841535544594093,-29.08124318500245,0.6814796499493894,1,0.13500213623046875,0.8400020599365234,0.9850015640258789,0.22500228881835938,-0.3299980163574219,4,-0.04872102705964809,1.2777730682829653,49.4000015258789,3.2222740277631394,49.90999984741211,3.428610354223535,49.959999084472656,-0.04872102705964809
8527,2014-01-06,49.34000015258789,49.599998474121094,49.08000183105469,49.38000106811523,3260200.0,0.0016240729553520517,1.1666719649044728,0.26667005747414013,44.82759527871647,37.68399541652419,0.15245237077069618,0.6712618595243072,0.98348692482854,0.14399623373902415,11.102115221492772,0.5199966430664062,-0.62383304401407,-0.5199996948242216,-1.8947032217112252,0.854703832062782,-1.2073514582677234,0.1673520686192802,-0.9959085115356388,27.9569142674318,-20.448530673083084,0.6873517634435005,1,0.05500030517578125,0.7600002288818359,1.0424995422363281,0.14500045776367188,-0.8100013732910085,0,-0.045601945541988154,1.0444365325601963,49.2599983215332,1.2777730682829653,49.4000015258789,3.2222740277631394,49.90999984741211,-0.045601945541988154
8528,2014-01-07,49.849998474121094,49.93999862670898,49.2599983215332,49.63999938964844,4606800.0,0.010336406971138912,2.487186509644443,-5.249856952127578,49.044562773118734,39.140334560495035,-0.3032097332378285,0.03300359969325939,0.48131659305308006,-0.40484555264851707,9.987842593449763,0.6800003051757741,-0.6075614575993029,0.07249870300292827,-1.0654561349389837,1.2104535409448403,-0.4964787159680242,0.6414761219738807,-1.472588699459223,82.79565040833822,30.492546602290147,0.5689774189709553,1,-0.25499725341796875,0.2500019073486328,0.5800018310546875,-0.36499786376953125,-0.6599998474121165,1,-0.049949808224411085,1.1666719649044728,49.34000015258789,1.0444365325601963,49.2599983215332,1.2777730682829653,49.4000015258789,-0.049949808224411085
8529,2014-01-08,48.56999969482422,49.41999816894531,48.4000015258789,49.34000015258789,5747800.0,-0.025677007391712747,1.1935494456362723,-3.6666848319709353,37.65277456518008,39.31704643095232,0.9882179168739142,1.145705795839696,1.7495953232951393,0.8524230078926109,8.72872042561911,1.4499969482421946,-0.5777893799265001,-1.064000129699707,-2.030086108072041,-0.09791415132737313,-1.547043118885874,-0.5809571405135401,1.4399986267089844,11.038862920825528,-44.13703184999408,0.4830429891861684,1,0.6850013732910156,1.5300006866455078,1.7750005722045898,0.9150009155273438,1.3199996948242188,2,-0.01873584214803037,2.487186509644443,49.849998474121094,1.1666719649044728,49.34000015258789,1.0444365325601963,49.2599983215332,-0.01873584214803037
8530,2014-01-09,49.0,49.06999969482422,48.599998474121094,48.63999938964844,4565600.0,0.008853207903594118,-1.1363573311138855,-0.4675329822492829,41.64760045008201,38.9990213460383,0.5747656773665213,0.6107672518398743,1.2919977183297888,0.4206436878567814,8.616701878919425,0.5,-0.5391881236954035,-0.5474998474121122,-1.4039767846503892,0.3089770898261648,-0.9757383160312543,-0.11926137879297016,0.9777983856201189,38.961013225134906,-14.096975905652087,0.4282384686191399,1,0.2550010681152344,1.1000003814697266,1.244999885559082,0.4850006103515625,0.6800003051757812,3,-0.01938777067223374,1.1935494456362723,48.56999969482422,2.487186509644443,49.849998474121094,1.1666719649044728,49.34000015258789,-0.01938777067223374
8531,2014-01-10,49.290000915527344,49.31000137329102,49.040000915527344,49.16999816894531,2797700.0,0.005918386031170231,2.3749284760631117,0.33334039757555206,49.1841529150861,41.21392921231569,0.24640194087714917,0.23018155547641328,0.9655946711778682,0.12861599694359427,8.5048097336599,0.31000137329102273,-0.44989374662264936,-0.19249897003173544,-0.9002566518636428,0.5152587118001719,-0.5463778109476891,0.16137987088421824,0.6562415328979512,57.79227695745165,4.762337087830396,0.35387884091595223,1,-0.08500099182128906,0.8099994659423828,0.9549989700317383,0.19499969482421875,-0.020000457763671875,4,-0.019882319416382965,-1.1363573311138855,49.0,1.1935494456362723,48.56999969482422,2.487186509644443,49.849998474121094,-0.019882319416382965
8532,2014-01-13,48.81000137329102,49.47000122070313,48.72999954223633,49.13000106811523,2674600.0,-0.009738274159477922,-2.083318763410981,-2.666603089833946,44.79832315270623,42.66114549965686,0.6313214266136526,0.6854689320121565,1.4164039028845323,0.6053737041566052,9.359196862532432,0.740001678466804,-0.3776437126345371,-0.6344985961913991,-1.4015973830578616,0.13260019067506335,-1.018047989624634,-0.25094920275816435,1.105316256683345,26.623416835728353,-25.445356685870063,0.38354939343323163,1,0.39499855041503196,1.2899990081787038,1.447498321533196,0.6749992370605398,0.9699974060058594,0,0.002458490647583078,2.3749284760631117,49.290000915527344,-1.1363573311138855,49.0,1.1935494456362723,48.56999969482422,0.002458490647583078
8533,2014-01-14,48.79999923706055,49.02000045776367,48.25,48.27000045776367,4311800.0,-0.0002049198104704386,-1.7017574386636507,-1.6562477648237628,46.06986390364978,43.56433489883799,0.513470266013563,0.663322605000289,1.4035900439141642,0.6173121199952121,10.289025603095256,0.7700004577636719,-0.39133937315156686,-0.6025007247924776,-1.4151602657082378,0.21015881612328258,-1.0088304952503577,-0.19617095433459752,1.0850120708319082,45.08185956925206,-7.5436216406874195,0.40632977045787894,1,0.2950000762939453,1.3000011444091797,1.4775009155273438,0.6850013732910156,0.7099990844726562,1,-0.00553279635214865,-2.083318763410981,48.81000137329102,2.3749284760631117,49.290000915527344,-1.1363573311138855,49.0,-0.00553279635214865
8534,2014-01-15,48.4000015258789,48.95000076293945,48.349998474121094,48.93000030517578,3929400.0,-0.008196674537606863,1.1052723159909519,-1.0000000000000133,40.94653145162542,44.3120056354834,0.7562804032353796,0.9954310082895006,1.7788770780668983,1.0132673642040473,11.530685993585834,0.6000022888183594,-0.3610613075240252,-0.9269985198974666,-1.8179372322539322,-0.03605980754100102,-1.3724678760756959,-0.4815291637192374,1.419609329697856,12.295194736973105,-38.86378899493435,0.4454693561782322,1,0.694997787475593,1.6999988555908274,2.147498130798347,1.0849990844726634,1.4499969482421946,2,0.016322253634799555,-1.7017574386636507,48.79999923706055,-2.083318763410981,48.81000137329102,2.3749284760631117,49.290000915527344,0.016322253634799555
8535,2014-01-16,48.52000045776367,48.72999954223633,48.2599983215332,48.29999923706055,3255100.0,0.0024793166963148483,-2.1333095976806877,-0.4150975988944494,37.06139323526659,43.47031085838127,0.5568887808368856,0.834745535844263,1.6305390973181844,0.8815797887133883,12.568223973931458,0.470001220703125,-0.353231422987605,-0.7539995193481417,-1.705615793706535,0.19761675501025167,-1.229807656527342,-0.27819138216894146,1.2368259635900145,22.13116291867811,-25.9250138754135,0.47580813717919773,1,0.5749988555908203,1.25,2.2449989318847656,1.114999771118164,1.529998779296875,3,0.028235756779873444,1.1052723159909519,48.4000015258789,-1.7017574386636507,48.79999923706055,-2.083318763410981,48.81000137329102,0.028235756779873444
8536,2014-01-17,48.27999877929688,48.599998474121094,48.22000122070313,48.43999862670898,3790700.0,-0.004946448396588754,-1.7143149089225518,-0.7272679983353495,33.26178729214615,42.18522108209568,0.7188535969234451,1.012456125468482,1.8310914414769073,1.1154040836141164,12.504634772160047,0.37999725341796164,-0.3959032819910888,-0.9215011596679616,-1.9450606817024365,0.10205836236651322,-1.433280920685199,-0.4097213986507242,1.416554585202654,4.7998046875,-37.460052421096734,0.5117797610172382,1,0.8000011444091726,1.295001983642571,2.4850006103515554,1.3550014495849538,1.3800010681152273,4,0.028997546836708743,-2.1333095976806877,48.52000045776367,1.1052723159909519,48.4000015258789,-1.7017574386636507,48.79999923706055,0.028997546836708743
8537,2014-01-21,48.540000915527344,48.79999923706055,48.290000915527344,48.54999923706055,3473800.0,0.005385297075482853,1.0,0.06248956917722225,35.20836181108996,40.647865419648035,0.372622927648969,0.7250452911704457,1.5193407695718761,0.8545058920314688,12.97740665033471,0.5200004577636648,-0.37722489084671196,-0.6204990386962876,-1.682303904519074,0.4413058271264987,-1.1514014716076844,-0.08959660578489093,1.067959320344407,39.99999999999947,3.5634707627471442,0.5309024329113938,1,0.30500030517578836,0.7999992370605469,2.2249984741210938,1.0949993133544922,1.2399978637695384,1,0.015039133260560167,-1.7143149089225518,48.27999877929688,-2.1333095976806877,48.52000045776367,1.1052723159909519,48.4000015258789,0.015039133260560167
8538,2014-01-22,48.77000045776367,48.97999954223633,48.5,48.540000915527344,2986500.0,0.004738350595348884,-2.096757521688304,-23.003815337657382,38.554230710896704,40.74802721361654,-0.029821124762015927,0.47780080579774165,1.2633768045566,0.631325456572867,13.35832778130373,0.4799995422363281,-0.40013363567982196,-0.36399955749512003,-1.4375353136396853,0.7095361986494453,-0.9007674355674027,0.17276832057716263,0.7546822371979616,72.36848049229755,39.60283480646129,0.5367678780722811,1,0.07500076293946023,0.47999954223633523,1.8849992752075195,0.8649997711181641,1.2599983215332102,2,0.020709417921943585,1.0,48.540000915527344,-1.7143149089225518,48.27999877929688,-2.1333095976806877,48.52000045776367,0.020709417921943585
8539,2014-01-23,48.709999084472656,48.83000183105469,48.209999084472656,48.5,3504100.0,-0.001230292653841114,1.755539731787125,0.9130413149121789,42.384089787573096,40.829859362226664,0.058253577337346485,0.529508879160403,1.2916679144396142,0.6903617420210324,13.491535571286029,0.6200027465820312,-0.43522859069021536,-0.401500892639163,-1.491479270732519,0.6884774854541931,-0.9464900816858446,0.1434882964075186,0.7364027220334677,64.93502633130377,28.74385469401753,0.5449891890466781,1,0.13000106811523438,0.5349998474121094,1.9125003814697266,0.9250011444091797,1.1500015258789062,3,0.016423716938963384,-2.096757521688304,48.77000045776367,1.0,48.540000915527344,-1.7143149089225518,48.27999877929688,0.016423716938963384
8540,2014-01-24,48.27999877929688,49.11000061035156,48.27999877929688,48.45000076293945,4033200.0,-0.008827762538653916,-8.764613485920176,-0.8095367847411106,39.83403704685669,39.79095759909006,0.41949559349020404,0.9283472871148319,1.6872089359720306,1.1151303346891197,13.517413215263502,0.8300018310546804,-0.5425941819663862,-0.7815011978149329,-1.9291535844865635,0.36615118885669773,-1.3553273911507517,-0.20767500447911402,1.0674908094465678,7.777730682830443,-29.707470034303164,0.5738261933358167,1,0.5600013732910085,0.9650001525878835,2.3425006866455007,1.3550014495849538,2.4600028991699148,4,0.03251863576055958,1.755539731787125,48.709999084472656,-2.096757521688304,48.77000045776367,1.0,48.540000915527344,0.03251863576055958
8541,2014-01-27,48.52999877929688,48.790000915527344,48.27999877929688,48.34000015258789,3413400.0,0.005178127719986714,-2.290321786747167,-1.1176259396388184,41.88375650466829,39.46711686041918,0.05626934364304503,0.6178783427365673,1.4046218732896492,0.8633749929953893,13.872306033538957,0.5100021362304616,-0.49441699415668694,-0.4730010986328068,-1.6027536137483551,0.6567514164827415,-1.0378773561905774,0.09187515892496378,0.7264915691049012,35.55546136566009,-3.00549974482054,0.5648762575577733,1,0.13000106811522727,0.7150001525878835,2.0875005722045827,1.1050014495849538,2.1100006103515554,0,0.03132084269518054,-8.764613485920176,48.27999877929688,1.755539731787125,48.709999084472656,-2.096757521688304,48.77000045776367,0.03132084269518054
8542,2014-01-28,48.959999084472656,49.13000106811523,48.5,48.52999877929688,3129000.0,0.008860505171889965,-1.5714441416893443,2.263175858814904,40.93687651888543,38.8967849287787,-0.3913732902486089,0.12497794157415854,0.9328192810961369,0.4355390021691292,14.51493964219434,0.6300010681152273,-0.48470327801343416,0.0009992599487276266,-1.0578161710289251,1.0598146909263804,-0.5284084555401023,0.5304069754375575,0.2127719628147986,81.52156335908312,46.55019496663254,0.5294077154888266,1,-0.28999900817871094,0.2849998474121094,1.1400012969970703,0.6750011444091797,1.7099990844726562,1,0.014297401471182969,-2.290321786747167,48.52999877929688,-8.764613485920176,48.27999877929688,1.755539731787125,48.709999084472656,0.014297401471182969
8543,2014-01-29,47.93999862670898,48.709999084472656,47.849998474121094,48.66999816894531,5125700.0,-0.02083334307265472,1.1234546970146513,-1.697672149181216,43.22580274674286,39.150037294902866,0.5518388421149822,1.039164185818926,1.8773485098754108,1.4517944939270109,15.501891025974269,1.1100006103515625,-0.5673992330089774,-0.9180011749267649,-1.9600156091560166,0.12401325930248674,-1.4390083920413872,-0.39699395781214264,1.19000244140625,7.031247671697765,-29.68818946007306,0.5210072171146242,1,0.5500011444091868,1.0400009155273509,2.1600017547607493,1.6950016021728587,2.8600006103515696,2,0.0383813142531626,-1.5714441416893443,48.959999084472656,-2.290321786747167,48.52999877929688,-8.764613485920176,48.27999877929688,0.0383813142531626
8544,2014-01-30,48.56999969482422,48.65999984741211,47.93999862670898,48.06999969482422,3290600.0,0.013141449440180919,1.1176496987512692,-0.6849319363519908,45.56701274185936,40.09510612896872,-0.05756570039487485,0.32003473413975314,1.1847330859961431,0.820236819827052,16.466596174075683,0.7200012207031321,-0.5788199968332677,-0.22100009918212749,-1.1436943041217091,0.7016941057574542,-0.6823472016519219,0.2403470032876669,0.5600013732910085,56.249981373586564,18.995588983111716,0.46134710246979116,1,-0.07999992370605469,0.4099998474121094,1.3650007247924805,1.0650005340576172,1.8800010681152344,3,0.03005968897768474,1.1234546970146513,47.93999862670898,-1.5714441416893443,48.959999084472656,-2.290321786747167,48.52999877929688,0.03005968897768474
8545,2014-01-31,48.02000045776367,48.36999893188477,47.72000122070313,48.02000045776367,3734200.0,-0.011323846829654372,-1.1666645473850696,0.0,37.57339180042357,40.5741732965551,0.462708577902319,0.8024909465983541,1.6760416270009273,1.3675411146780405,17.135684920569194,0.8499984741210866,-0.614180725884637,-0.7019992828369155,-1.6392200959862109,0.2352215303123799,-1.1706096894115632,-0.23338887626226779,0.9820003509521413,21.276543938012228,-12.8272324878433,0.4686104065746487,1,0.4050006866455078,0.8950004577636719,1.822500228881836,1.8899993896484375,2.720001220703125,4,0.038317370575751575,1.1176496987512692,48.56999969482422,1.1234546970146513,47.93999862670898,-1.5714441416893443,48.959999084472656,0.038317370575751575
8546,2014-02-03,46.86000061035156,48.06999969482422,46.83000183105469,48.06999969482422,4716800.0,-0.02415659800820691,1.0495847966859397,-100.0,33.16062893040319,40.34664742092324,1.5646373071573052,1.8693105071292564,2.781037008957597,2.5236618563706514,17.978483665973837,1.2399978637695312,-0.6194514627435268,-1.7419992446899428,-2.9613103001315295,-0.5226881892483561,-2.3516547724107326,-1.132343716969153,1.9881602478027318,1.3042951846894626,-32.351696511167574,0.6096555277207928,2,1.1200008392333984,1.6100006103515625,2.864999771118164,3.049999237060547,4.489997863769531,0,0.08279985099398668,-1.1666645473850696,48.02000045776367,1.1176496987512692,48.56999969482422,1.1234546970146513,47.93999862670898,0.08279985099398668
8547,2014-02-04,47.09000015258789,47.290000915527344,46.9000015258789,46.9900016784668,2649200.0,0.00490822746992281,-1.785722070844596,-0.08264342957306885,35.77372315590236,40.037702137034984,1.2374566792146808,1.5411176933325805,2.534322753494777,2.2896442172637776,18.92972403255754,0.43000030517578125,-0.6133294771254256,-1.3994997024536104,-2.7411633239695163,-0.05783608093770454,-2.0703315132115634,-0.7286678916956575,1.4756184417724612,13.829718158391332,-17.621678850281008,0.6708318107579538,2,0.8900012969970703,1.3800010681152344,2.5900001525878906,2.8199996948242188,3.9199981689453125,1,0.07538753929830788,1.0495847966859397,46.86000061035156,-1.1666645473850696,48.02000045776367,1.1176496987512692,48.56999969482422,0.07538753929830788
8548,2014-02-05,47.36000061035156,47.459999084472656,46.70000076293945,46.88999938964844,3004400.0,0.0057337111252659945,1.2686579061240293,4.700083924620432,41.156462143702434,39.9012990654938,0.8341320862414321,1.133102902903424,2.2445976775772323,2.0158775084721583,20.529199856525604,0.7599983215332031,-0.561079748909016,-1.0049993515014677,-2.2753162312668422,0.26531752826390687,-1.640157791384155,-0.3698409116187804,0.9626316371459964,33.673477331734794,-0.19274524525975778,0.635158439882687,2,0.5550003051757812,0.9949989318847656,2.3199996948242188,2.549999237060547,2.4099998474121094,2,0.06989015025203105,-1.785722070844596,47.09000015258789,1.0495847966859397,46.86000061035156,-1.1666645473850696,48.02000045776367,0.06989015025203105
8549,2014-02-06,47.65999984741211,47.75,47.31000137329102,47.4900016784668,3025100.0,0.0063344432684608876,1.514288828337834,0.3616972923836115,42.904291467801066,40.24243844559873,0.41295367010078365,0.8025820169226776,1.9053865914457333,1.7079104376151548,20.98099310236894,0.43999862670897727,-0.5307977210448058,-0.6595001220703125,-1.9636387905173152,0.6446385463766902,-1.3115694562938103,-0.007430787846814724,0.4030113625561498,57.48503814701424,21.220059824107636,0.652069334223501,2,0.2550010681152344,0.6949996948242188,2.020000457763672,2.404998779296875,2.770000457763672,3,0.06588332773188066,1.2686579061240293,47.36000061035156,-1.785722070844596,47.09000015258789,1.0495847966859397,46.86000061035156,0.06588332773188066
8550,2014-02-07,48.04999923706055,48.13000106811523,47.66999816894531,47.7400016784668,2376800.0,0.008182949871948342,-1.0444365325601976,1.8235346916793824,48.14815269839021,40.938482467123386,-0.01464190681777211,0.3560148242584731,1.4876357485197218,1.304465926495297,21.206089379045228,0.4700012207031179,-0.5289324567727007,-0.22200069427490376,-1.4904949692507756,1.046493580700968,-0.8562478317628361,0.4122464432130286,-1.3499984741210938,94.40546755373967,51.923047927268044,0.6342471374879346,2,-0.13499832153320312,0.2700004577636719,1.6300010681152344,2.0500011444091797,2.6599998474121094,4,0.04994800341282435,1.514288828337834,47.65999984741211,1.2686579061240293,47.36000061035156,-1.785722070844596,47.09000015258789,0.04994800341282435
8551,2014-02-10,48.31000137329102,48.349998474121094,47.84000015258789,47.959999084472656,1863000.0,0.005411074721306974,1.3721045767869342,1.1290485331758449,48.14815269839033,41.73973537595727,-0.3454614281196413,0.01984670449015624,1.1829885282331318,1.0315957257487796,21.688216887451745,0.5099983215332031,-0.5485921000302767,0.08700141906739134,-1.0882000057693517,1.2622028439041344,-0.5005992933509802,0.6746021314857629,-1.5814006042480528,97.57592992044654,52.51661623027264,0.5876007124183732,2,-0.605001449584968,0.00999832153319602,1.442498207092278,1.7899990081787038,2.430000305175774,0,0.05030014978470354,-1.0444365325601976,48.04999923706055,1.514288828337834,47.65999984741211,1.2686579061240293,47.36000061035156,0.05030014978470354
8552,2014-02-11,48.93000030517578,49.0,47.9000015258789,48.13000106811523,3307000.0,0.012833759351278617,1.3404257046040369,2.285697158614049,51.21211963580057,42.6271039191859,-1.084175865928195,-0.6226234922782652,0.5230165976702423,0.3962954648759194,21.469451568847564,1.0999984741211009,-0.5042802667835886,0.701000404357913,-0.48796431031781395,1.88996511903364,0.10651804702005307,1.295482761695773,-2.136543627929683,96.95653399808602,53.06512683340711,0.5944823573378631,2,-1.0799999237060547,-0.6100006103515625,0.817500114440918,1.1700000762939453,2.1199989318847656,1,0.049458372243037285,1.3721045767869342,48.31000137329102,-1.0444365325601976,48.04999923706055,1.514288828337834,47.65999984741211,0.049458372243037285
8553,2014-02-12,48.52999877929688,49.11000061035156,48.47000122070313,48.79999923706055,2918400.0,-0.008174974931209777,-2.2820853915000585,-0.3375008940705124,48.70316828635508,42.97556564635209,-0.6612154031137081,-0.25706681286475686,0.880796658470814,0.799590961734225,20.664274405407333,0.6399993896484304,-0.4987047261994846,0.3144989013671946,-0.8531069496693462,1.4821047524037354,-0.2693040241510758,0.898301826885465,-1.6041495026855515,67.7776623949106,25.451455599595235,0.5838029255182686,2,-0.6249980926513743,-0.20999908447266336,1.2175016403198171,1.5700016021728445,2.5,2,0.051102402732684515,1.3404257046040369,48.93000030517578,1.3721045767869342,48.31000137329102,-1.0444365325601976,48.04999923706055,0.051102402732684515
8554,2014-02-13,49.18999862670898,49.27000045776367,48.2599983215332,48.27000045776367,2607400.0,0.013599832351400165,-1.1489351340822025,-3.4073948487546373,56.34588281487329,45.061397981290945,-1.3678652646310283,-0.9010444998135299,0.19085459725948084,0.14947084021660118,19.921491148270658,1.0100021362304688,-0.5076624507507574,0.9349988937377844,-0.3097875765022877,2.1797853639778566,0.31260565861774836,1.5573921288578205,-2.0894172433984295,94.99989271179243,46.30816679286617,0.6223932351200369,2,-1.2049980163574148,-1.1049976348876882,0.6575021743774485,0.9100017547607493,1.5300025939941548,3,0.01179105198713648,-2.2820853915000585,48.52999877929688,1.3404257046040369,48.93000030517578,1.3721045767869342,48.31000137329102,0.01179105198713648
8555,2014-02-14,49.88999938964844,49.95000076293945,49.08000183105469,49.13999938964844,3774600.0,0.014230550568858469,-1.0000087694682194,0.8152190138158721,58.92388530280771,47.92398202266922,-1.9832735221454527,-1.5738373236925014,-0.5425325511338173,-0.5361600753285956,19.113946122481927,0.8699989318847656,-0.4377520845644298,1.5664997100830078,0.1250642352968896,3.007935184869126,0.8457819726899487,2.287217447476067,-2.5724760988925794,97.15633384195948,44.86957685375363,0.7207177373930587,2,-1.5649986267089844,-1.5649986267089844,-0.21249866485595703,0.21000099182128906,1.19000244140625,4,0.010823830870589024,-1.1489351340822025,49.18999862670898,-2.2820853915000585,48.52999877929688,1.3404257046040369,48.93000030517578,0.010823830870589024
8556,2014-02-18,49.68000030517578,49.93999862670898,49.36000061035156,49.93999862670898,2825900.0,-0.004209242073396902,3.4615520049299837,-0.346664428710928,54.864872109723045,50.04522079531596,-1.4876306194058273,-1.3213206735411518,-0.3725946057654923,-0.31621947897772884,18.21801155563776,0.5799980163574148,-0.428404757814576,1.2865005493164077,-0.27685942796601637,2.8498605265988317,0.5048205606751992,2.068180537957616,-2.0465797177578935,86.82924106104453,36.66081524784602,0.7816799886412111,2,-1.3549995422363281,-1.3549995422363281,-0.0024995803833007812,0.4200000762939453,1.4199981689453125,1,0.020732664512273846,-1.0000087694682194,49.88999938964844,-1.1489351340822025,49.18999862670898,-2.2820853915000585,48.52999877929688,0.020732664512273846
8557,2014-02-19,49.27000045776367,49.6500015258789,49.18000030517578,49.47000122070313,2131600.0,-0.008252814913316198,-1.4736836821763417,0.7692386695424285,59.793826595908506,52.116039067783305,-0.8223574214763829,-0.899968848924658,0.0062609836790912254,0.10894319787432494,17.556494873648123,0.5,-0.33195806529502647,0.8400007247924819,-0.7711181680251968,2.4511196176101606,0.03444127838364608,1.6455601712013177,-1.3585902492831963,59.763353678356026,3.967413357969491,0.805559446408838,2,-0.6399993896484375,-0.9449996948242188,0.38249969482421875,0.8299999237060547,1.8100013732910156,2,0.02983562425503261,3.4615520049299837,49.68000030517578,-1.0000087694682194,49.88999938964844,-1.1489351340822025,49.18999862670898,0.02983562425503261
8558,2014-02-20,49.77999877929688,49.93999862670898,49.209999084472656,49.27000045776367,2436000.0,0.010351092283232388,-1.3174549351805092,-2.5499818802570546,59.07046039462403,53.91228005965253,-1.0649720692021916,-1.4023185722215956,-0.569572574172831,-0.3850081338953828,17.33803474682881,0.729999542236321,-0.07905167437171201,1.299499130249032,-0.4164009106389841,3.015399171137048,0.44154910980502393,2.15744915069304,-1.623957704281331,89.94072555888663,32.78936001724283,0.8579500204440086,2,-0.9699993133544993,-1.454998016357429,-0.12749862670899148,0.32000160217284446,1.5200004577636648,3,0.025512263738580954,-1.4736836821763417,49.27000045776367,3.4615520049299837,49.68000030517578,-1.0000087694682194,49.88999938964844,0.025512263738580954
8559,2014-02-21,49.5099983215332,50.09000015258789,49.4900016784668,49.88999938964844,2937200.0,-0.005423874334765322,-1.8571739979473019,-0.7451025857748619,61.65882633872605,55.41346601968984,-0.564293631395202,-1.1270980830509245,-0.3679678420547816,-0.09334229013857964,16.809760233797128,0.5999984741210938,0.15771776707185836,0.9894987106323256,-0.7852175217384527,2.764214943003104,0.10214059444693646,1.8768568268177148,-1.1386820839667848,42.57398069986592,-18.325674825738922,0.8873581161853884,2,-0.5449981689453125,-1.1149978637695312,0.08750152587890625,0.5900020599365234,2.3100013732910156,4,0.030700878798103126,-1.3174549351805092,49.77999877929688,-1.4736836821763417,49.27000045776367,3.4615520049299837,49.68000030517578,0.030700878798103126
8560,2014-02-24,49.849998474121094,50.06000137329102,49.61999893188477,49.72999954223633,2828300.0,0.006867302850220858,-1.5882484937563492,-0.3157857752346534,76.84019773419298,58.60147102366791,-0.6952226391312166,-1.4160485762919777,-0.7509341660432867,-0.40692521888598066,16.774912562162413,0.5500030517578196,0.36194186913528625,1.2509988784790025,-0.6154452908077133,3.1174430477657182,0.31777679383564816,2.184220963122357,-1.2380664884516719,73.62618475713789,4.973801191451614,0.9332220846433567,2,-0.8549976348876953,-1.4549980163574219,-0.2524986267089844,0.2500019073486328,1.9300003051757884,0,0.017452412702353204,-1.8571739979473019,49.5099983215332,-1.3174549351805092,49.77999877929688,-1.4736836821763417,49.27000045776367,0.017452412702353204
8561,2014-02-25,50.04999923706055,50.27000045776367,49.81000137329102,49.93000030517578,2760400.0,0.004012051535834615,-1.555573216348304,1.0,76.71478876633813,61.43510092706097,-0.6955979897001043,-1.5771998675638201,-0.9879496541446429,-0.5800356212821924,16.841897641406838,0.45999908447264914,0.5572192846362114,1.3749996185302749,-0.600230388234607,3.3502296252951567,0.3873846151478375,2.362614621912712,-1.231137708022537,79.81640459583463,4.054613608144507,0.98761500338244,2,-0.7849998474121094,-1.5649986267089844,-0.6174993515014648,0.05000114440917969,1.5699996948242259,1,0.020579472721179437,-1.5882484937563492,49.849998474121094,-1.8571739979473019,49.5099983215332,-1.3174549351805092,49.77999877929688,0.020579472721179437
8562,2014-02-26,49.65999984741211,50.290000915527344,49.56999969482422,50.09000015258789,2141600.0,-0.007792195716152084,-1.3606573779923457,-3.583367771879073,70.31801500941879,63.836750562956944,-0.21362322059646743,-1.19324772753734,-0.6073772858103084,-0.16561969723480985,17.381623789880603,0.720001220703125,0.6917455090893228,0.9500001907348619,-1.0707753354910636,2.9707757169607873,-0.06038757237809733,1.960387953847821,-0.6089560897779904,41.66666666666667,-37.790654174853344,1.0103877631129619,2,-0.38500022888183594,-1.164999008178711,-0.33249950408935547,0.43000030517578125,2.5699996948242188,2,0.028997153264873177,-1.555573216348304,50.04999923706055,-1.5882484937563492,49.849998474121094,-1.8571739979473019,49.5099983215332,0.028997153264873177
8563,2014-02-27,49.77999877929688,49.83000183105469,49.45000076293945,49.47999954223633,2172300.0,0.0024164102346655447,-1.111135836220873,-0.6976721491811879,69.34305756364736,65.28088109059851,-0.15384089362858333,-1.2314685909488787,-0.7378598503332086,-0.25418895264669317,16.988261576148123,0.3800010681152344,0.8235248633350949,0.9779991149902401,-1.0626149160926275,3.0186131460731076,-0.04230790055119371,1.9983061305316738,-0.5059427332419801,39.28547100149494,-41.17692623389297,1.0203070155414342,2,-0.09499740600586648,-1.2849979400634837,-0.6874980926513743,0.3100013732910085,1.470001220703118,3,0.026114967529859978,-1.3606573779923457,49.65999984741211,-1.555573216348304,50.04999923706055,-1.5882484937563492,49.849998474121094,0.026114967529859978
8564,2014-02-28,50.02999877929688,50.31999969482422,49.790000915527344,49.81999969482422,3337200.0,0.005022097350954047,-2.925965695555116,0.6999987284310182,68.53932102676792,66.34926283770521,-0.3041397864276689,-1.4403272203681183,-1.0043588643777568,-0.4760959408051022,16.82371166952307,0.5400009155273366,0.9015125087797671,1.1549991607666072,-0.9539831174920081,3.2639814390252226,0.1005080216373031,2.2094902998959114,-0.579998016357429,66.66652050950469,-11.53513548519166,1.0544911391293061,2,-0.2799987792968821,-1.5199985504150462,-0.9824981689453125,0.06000137329100852,1.8199996948242116,4,0.02538477890767421,-1.111135836220873,49.77999877929688,-1.3606573779923457,49.65999984741211,-1.555573216348304,50.04999923706055,0.02538477890767421
8565,2014-03-03,49.86000061035156,50.0099983215332,49.52000045776367,49.52000045776367,3464600.0,-0.003397924707039368,-1.882339081555947,1.6190554041779652,64.76190822195007,67.44893351684154,-0.15516131895729046,-1.1862316620842108,-0.8425368269668212,-0.27934678583989125,16.197959859610588,0.5099983215332102,1.0371875246543638,0.8930009841918931,-1.2194684138271725,3.0054703822109587,-0.16323371481763616,1.9492356832014224,0.45999908447265625,47.12647710082652,-27.442016479831963,1.0562346990095317,3,-0.1100006103515625,-1.3500003814697266,-0.8175010681152344,0.22499847412109375,1.4199981689453196,0,0.03931004934776783,-2.925965695555116,50.02999877929688,-1.111135836220873,49.77999877929688,-1.3606573779923457,49.65999984741211,0.03931004934776783
8566,2014-03-04,50.7400016784668,50.7599983215332,50.11999893188477,50.22000122070313,3823600.0,0.017649439577674952,1.285737641264561,1.5294124246877911,66.42469986077384,68.18569721293768,-0.9711114526619653,-1.8557963583677974,-1.7254925258186518,-1.117947147864946,14.901137352647117,0.8999977111816406,1.0879433368574638,1.5790019989013686,-0.42879197558293924,3.5867959733856765,0.5751050116592182,2.582898986143519,-1.220001220703125,98.47353585239715,25.632501800892285,1.003896987242153,3,-0.7550029754638672,-2.0100021362304688,-1.6975021362304688,-0.6550025939941406,0.529998779296875,1,0.020496591770343686,-1.882339081555947,49.86000061035156,-2.925965695555116,50.02999877929688,-1.111135836220873,49.77999877929688,0.020496591770343686
8567,2014-03-05,50.63999938964844,50.90999984741211,50.459999084472656,50.61999893188477,2317300.0,-0.0019708767345349987,-1.6470621234390603,0.03846238491727403,70.24952956940025,69.42781601013505,-0.7334701956925329,-1.5559762974736202,-1.6177398247824968,-0.9810164907064518,13.594867418352694,0.4500007629394531,1.0601666542452222,1.301499748229979,-0.5575690866787042,3.1605685831386623,0.3719653307756374,2.2310341656843207,-1.1199989318847656,81.50680636480025,7.69377340641104,0.929534417454342,3,-0.45999908447265625,-1.8349990844726562,-1.6875,-0.5550003051757812,0.3600006103515625,2,0.01935228187298632,1.285737641264561,50.7400016784668,-1.882339081555947,49.86000061035156,-2.925965695555116,50.02999877929688,0.01935228187298632
8568,2014-03-06,50.66999816894531,50.84000015258789,50.56000137329102,50.58000183105469,1962100.0,0.0005923929632394298,-3.307764540172907,4.499713904254889,66.15720724059834,69.92763611034307,-0.6972716297222803,-1.3969038064441577,-1.6375454871767516,-0.9858322679614915,12.018783897514876,0.2799987792968679,1.0906878238876345,1.1659986495971708,-0.5339874898132067,2.8659847890075483,0.3160055798919785,2.015991719302363,-1.094397735595706,82.7336846149624,11.121436167104264,0.84999306970519,3,-0.48999786376953125,-1.8649978637695312,-1.712498664855957,-0.5849990844726562,0.48000335693358664,3,0.03078747640940538,-1.6470621234390603,50.63999938964844,1.285737641264561,50.7400016784668,-1.882339081555947,49.86000061035156,0.03078747640940538
8569,2014-03-07,50.79999923706055,50.84000015258789,50.43000030517578,50.72999954223633,1808600.0,0.0025656418553989813,4.466609022938813,0.7778060359443879,61.34663626323126,68.20612928023621,-0.6984970078145096,-1.348753769290056,-1.751119365352885,-1.0880419699371018,10.85865179855666,0.4099998474121094,1.1234542864949901,1.1389997482299776,-0.41789167699773344,2.6958911734576887,0.36055403561612565,1.9174454608438296,-1.171022827148441,92.08628355013997,22.72595315939192,0.7784457126138545,3,-0.6199989318847656,-1.9949989318847656,-2.064999580383301,-0.8950004577636719,0.5,4,0.008858282868066558,-3.307764540172907,50.66999816894531,-1.6470621234390603,50.63999938964844,1.285737641264561,50.7400016784668,0.008858282868066558
8570,2014-03-10,50.45000076293945,50.56999969482422,50.27999877929688,50.54999923706055,2581800.0,-0.006889733846014656,3.142888283378645,-1.4285558583106268,59.277119065499704,66.26861042458751,-0.28433900856008876,-0.8534932277235754,-1.3922905371683072,-0.7118455656041149,10.253049279712087,0.5200004577636648,1.1223122347631787,0.6690011978149428,-0.7266897388206672,2.064692134450553,-0.028844270502865754,1.3668466661327514,-0.7697834155273497,41.77233526804201,-24.329944203263267,0.6978454683178064,3,-0.2700004577636719,-1.6450004577636719,-1.715001106262207,-0.5450019836425781,0.7999992370605469,0,0.027750201982357225,4.466609022938813,50.79999923706055,-3.307764540172907,50.66999816894531,-1.6470621234390603,50.63999938964844,0.027750201982357225
8571,2014-03-11,50.7400016784668,50.84000015258789,50.4000015258789,50.56000137329102,2281100.0,0.005748283669806842,1.3157989840785806,-1.8000305180437224,68.23823406913773,66.03752365344516,-0.5209538900108797,-1.0035635953691582,-1.6834491906948656,-0.9668303643580245,10.134617581445324,0.4399986267089915,1.1354933795968165,0.8375020980834975,-0.43680943568821107,2.111813631855206,0.20034633119764322,1.4746578649693518,-1.0105930310546967,73.01620940835932,5.859613973598414,0.6371557668858527,3,-0.5600013732910156,-1.9350013732910156,-2.070000648498535,-0.9000015258789062,1.5199966430664062,1,0.01064243364144879,3.142888283378645,50.45000076293945,4.466609022938813,50.79999923706055,-3.307764540172907,50.66999816894531,0.01064243364144879
8572,2014-03-12,51.349998474121094,51.4000015258789,50.54999923706055,50.61000061035156,2964600.0,0.012022009764993236,1.0238054150280371,4.111092273132024,69.00727286834002,66.00021424285546,-0.9677871194208407,-1.4998631342691127,-2.2920526676149464,-1.5516402087437626,11.291142771901598,0.8500022888183523,1.049063512852328,1.3264989852905273,-0.016714804523807913,2.6697127751048626,0.6548920903833562,1.9981058801976985,-1.5733661787089943,95.535452755772,29.969541159155412,0.671606894907168,3,-0.8899974822998047,-2.299997329711914,-3.124997138977051,-1.9549980163574219,0.7400016784667969,2,-0.0015578971515984863,1.3157989840785806,50.7400016784668,3.142888283378645,50.45000076293945,4.466609022938813,50.79999923706055,-0.0015578971515984863
8573,2014-03-13,51.0099983215332,51.66999816894531,50.79999923706055,51.38999938964844,3737200.0,-0.006621230042669679,-1.1749994039529839,-0.5135164393306734,67.857155832313,65.92441811013823,-0.48607957479179476,-1.016666341212371,-1.9584498166555093,-1.1913679282105818,12.774885899857791,0.8699989318847656,0.9417448017089214,0.8624988555908217,-0.3519038605424569,2.0769015717241004,0.2552974975241824,1.469700213657461,-1.1359638722930967,52.517975739612254,-15.297123824078554,0.6072013580666409,3,-0.41499900817871094,-1.8249988555908203,-2.78499698638916,-1.6149978637695312,1.2900009155273438,3,-0.0001960070939461822,1.0238054150280371,51.349998474121094,1.3157989840785806,50.7400016784668,3.142888283378645,50.45000076293945,-0.0001960070939461822
8574,2014-03-14,49.77000045776367,50.31999969482422,49.43999862670898,49.43999862670898,5782700.0,-0.024308917948857922,-4.33331021408406,-0.868423430206313,49.215704900694355,64.19706218555427,0.7969688077644506,0.283549467727255,-0.7377781650708997,0.05838461176519161,13.23251753885468,1.5699996948242259,0.8745979495768665,-0.40649909973144815,-1.5502743659684128,0.7372761665055165,-0.978386732849934,0.16538853338703774,1.8999977111816406,14.798291425824923,-50.122039988921465,0.571887633118484,3,0.7849979400634766,-0.2800006866455078,-1.635000228881836,-0.4400005340576172,2.4199981689453054,4,0.027727567920887264,-1.1749994039529839,51.0099983215332,1.0238054150280371,51.349998474121094,1.3157989840785806,50.7400016784668,0.027727567920887264
8575,2014-03-17,50.43000030517578,50.52999877929688,49.97000122070313,50.040000915527344,3428800.0,0.01326099741494291,-1.1132032014741167,1.1818097748184884,53.417279637521005,62.75179327185952,0.2529240014824765,-0.3519660684313024,-1.3933921477566145,-0.5844109298258076,13.59522718690501,0.7599983215332102,0.8272830044989732,0.22650070190429972,-0.9142888738603716,1.367290277668971,-0.34389408597803595,0.7968954897866354,1.2399978637695312,44.39470321478136,-17.871319147188558,0.5703947878823344,3,0.12499809265136719,-0.7600021362304688,-2.2950000762939453,-1.1000003814697266,1.9399986267089915,0,0.017251614646440316,-4.33331021408406,49.77000045776367,-1.1749994039529839,51.0099983215332,1.0238054150280371,51.349998474121094,0.017251614646440316
8576,2014-03-18,50.709999084472656,50.9900016784668,50.349998474121094,50.709999084472656,3077500.0,0.005552226404966776,1.2857045544338632,0.0,59.63303266014921,61.57218250416495,-0.03551275229746409,-0.5806116999146269,-1.6611476127634148,-0.85626022855282,14.164590972089695,0.6400032043457031,0.7789978199440597,0.45499954223632955,-0.6792611167422535,1.5892602012149126,-0.11213078725296555,1.0221298717256246,0.9153990936279328,56.950704863825685,-7.593789220517856,0.5671303294892923,3,-0.1550006866455078,-0.9549999237060547,-2.592498779296875,-1.3799991607666016,1.720001220703125,1,0.010648805467888378,-1.1132032014741167,50.43000030517578,-4.33331021408406,49.77000045776367,-1.1749994039529839,51.0099983215332,0.010648805467888378
8577,2014-03-19,50.7400016784668,51.4000015258789,50.61000061035156,50.6500015258789,3425700.0,0.0005916504542657908,-8.294019970829043,100.0,58.95525627877474,60.771965730629006,-0.05569518991475775,-0.521580548002234,-1.6808849218029422,-0.8837639711928773,15.199838306307065,0.7900009155273366,0.7744846191353076,0.41150207519531534,-0.6416194100943358,1.4646235604849664,-0.11505866744951021,0.9380628178401409,0.8416885086059622,58.29611294243241,-9.05337736284492,0.5265607426448253,3,-0.18500328063964844,-0.9550018310546875,-2.72750186920166,-1.4100017547607422,1.5499992370605469,2,0.02995657455233136,1.2857045544338632,50.709999084472656,-1.1132032014741167,50.43000030517578,-4.33331021408406,49.77000045776367,0.02995657455233136
8578,2014-03-20,51.04999923706055,51.290000915527344,50.72000122070313,50.88000106811523,3369600.0,0.00610952992390823,-1.3265395095368233,1.8888653414147563,59.40960812038683,60.55674038142406,-0.342096012683875,-0.771088576194515,-1.9932446344388524,-1.1876782928147662,15.882933396386973,0.5699996948242116,0.6968133922743007,0.6579996109008803,-0.40893121680018396,1.7249304386019446,0.12453419705035174,1.191465024751409,0.4888571188049369,82.1427667802644,14.099359124111857,0.5334654138505315,3,-0.49500083923339844,-1.085000991821289,-2.964999198913574,-1.7199993133544922,2.1199989318847656,3,0.020372202371598425,-8.294019970829043,50.7400016784668,1.2857045544338632,50.709999084472656,-1.1132032014741167,50.43000030517578,0.020372202371598425
8579,2014-03-21,51.02999877929688,51.70000076293945,51.02999877929688,51.43999862670898,6460100.0,-0.00039178174461451665,-2.2683035755822853,-2.4117897854768824,61.10055895846401,60.75934481397565,-0.3196541716478123,-0.6654950675974547,-1.9346229406294242,-1.1640442382145082,16.546674407148547,0.670001983642571,0.6050605964964433,0.5619991302490277,-0.4558125735837919,1.5798108340818473,0.0530932783326179,1.0709049821654375,-1.5900001525879048,61.271551391483115,-9.028671530982052,0.5089058519164091,3,-0.45999908447266336,-1.049999237060554,-2.917498588562019,-1.6999988555908274,1.7800025939941406,4,0.02488733074943572,-1.3265395095368233,51.04999923706055,-8.294019970829043,50.7400016784668,1.2857045544338632,50.709999084472656,0.02488733074943572
8580,2014-03-24,50.72000122070313,51.43999862670898,50.72000122070313,51.22000122070313,3534500.0,-0.006074810229458993,-1.8799896240233807,1.2195126489826342,49.78722886187942,58.70923312428028,0.03651008724966687,-0.3024857878567673,-1.6026723743925757,-0.8623977799084486,17.070183306464482,0.7199974060058452,0.5402162384574893,0.2085014343261804,-0.7717726688160198,1.1887755374683806,-0.28163561724492325,0.6986384858972841,-1.2348025512695457,27.40756439056835,-37.70428664442592,0.4901370515711002,3,-0.15000152587891336,-0.3299999237060618,-2.6850004196167063,-1.3900012969970774,2.2999992370605398,0,0.028982598001314974,-2.2683035755822853,51.02999877929688,-1.3265395095368233,51.04999923706055,-8.294019970829043,50.7400016784668,0.028982598001314974
8581,2014-03-25,51.08000183105469,51.25,50.79999923706055,51.02999877929688,3425200.0,0.007097803661026081,1.307699831761806,-0.10000610351561079,54.43551612327647,57.090149041495444,-0.30194200459317955,-0.6127823562315768,-1.9454331417277686,-1.2344890698659583,17.324818256270287,0.5299987792968679,0.5079558562238731,0.5170019149780245,-0.46939170856980184,1.5033955385258508,0.023805103204111333,1.0101987267519377,-1.550507119750982,43.11937200992521,-19.09580948548887,0.49319681177391256,3,-0.5100021362304688,-0.6400012969970703,-2.7550010681152344,-1.7500019073486328,1.5999984741210938,1,0.025254445078070065,-1.8799896240233807,50.72000122070313,-2.2683035755822853,51.02999877929688,-1.3265395095368233,51.04999923706055,0.025254445078070065
8582,2014-03-26,51.099998474121094,51.209999084472656,50.84000015258789,51.04999923706055,4643700.0,0.0003914769449802069,1.7407281820879075,0.9999237107111583,54.343446798344665,55.588625815498965,-0.4035702224293374,-0.5474337259273412,-1.9321279434512633,-1.259876625865239,18.033022204298778,0.3699989318847656,0.5121402740918768,0.46499862670898295,-0.45161956652807334,1.3816168199460392,0.006689530090454809,0.9233077233275111,-1.527093641784674,38.775248052751394,-19.983416793143448,0.4583090966185272,3,-0.529998779296875,-0.6599979400634766,-2.7749977111816406,-1.769998550415039,1.6500015258789062,2,0.026027433870242644,1.307699831761806,51.08000183105469,-1.8799896240233807,50.72000122070313,-2.2683035755822853,51.02999877929688,0.026027433870242644
8583,2014-03-27,51.08000183105469,51.36000061035156,50.959999084472656,51.06999969482422,4844200.0,-0.00039132375075379144,-2.478223372143165,0.2000457770656901,52.892597809064355,55.99716947198452,-0.4163868338511918,-0.4480207292987046,-1.8780527618751321,-1.2419291126383811,19.05769110207928,0.40000152587890625,0.45169380951927707,0.38000183105468466,-0.4627251803804313,1.2227288424898006,-0.04136167466287333,0.8013653367722426,-1.4645550801062086,36.73477331734747,-17.072534692183602,0.4213635057175564,3,-0.24500083923339844,-0.6250019073486328,-2.6025009155273438,-1.7500019073486328,1.9299964904785156,3,0.02368831325563936,1.7407281820879075,51.099998474121094,1.307699831761806,51.08000183105469,-1.8799896240233807,50.72000122070313,0.02368831325563936
8584,2014-03-28,51.29999923706055,51.52000045776367,51.13000106811523,51.36999893188477,1943100.0,0.004306918522311243,1.1080891601542748,-6.998474446987744,59.0233693530543,56.620068329266,-0.44313015134947875,-0.5986896208162307,-2.0478175199988726,-1.4611204869627983,19.48771490996582,0.4399986267089844,0.3403796082918973,0.5364992141723661,-0.2847769770344115,1.3577754053791438,0.1258611185689773,0.9471373097757549,-1.642861405872246,72.4998211858949,16.46088805060228,0.4106380956033884,3,-0.27499961853027344,-0.7299995422363281,-2.732499122619629,-1.9699993133544922,1.5600013732910156,4,0.03645222143656146,-2.478223372143165,51.08000183105469,1.7407281820879075,51.099998474121094,1.307699831761806,51.08000183105469,0.03645222143656146
8585,2014-03-31,51.81999969482422,52.0,51.4900016784668,51.52999877929688,2995600.0,0.010136461315734424,-1.756784064665127,-4.142888283378224,60.93119081504296,56.76430812425419,-0.8328020237421754,-1.0164362234945656,-2.514375706845442,-1.9795183438336181,20.615930934494315,0.7000007629394531,0.26671070359680016,0.9584997177123995,0.12352101474478872,1.7934784206800103,0.5410103662285906,1.3759890691962084,-2.122004605000896,84.99998410543816,29.823499622739803,0.4174893514838054,3,-0.5149993896484375,-1.1000003814697266,-3.1399993896484375,-2.489999771118164,1.720001220703125,0,0.0191046253241427,1.1080891601542748,51.29999923706055,-2.478223372143165,51.08000183105469,1.7407281820879075,51.099998474121094,0.0191046253241427
8586,2014-04-01,51.77999877929688,51.88999938964844,51.38000106811523,51.6500015258789,2782200.0,-0.0007719204122521583,1.9142888283379154,0.44826497592808084,54.919926045291255,56.31593809831158,-0.6985164902772141,-0.9428677615408105,-2.412558315504306,-1.9419633033587473,20.756166032131254,0.5099983215332102,0.3889716683755893,0.8664989471435618,-0.061027284915617486,1.794025179202741,0.40273583111397215,1.3302620631731514,-1.9899234930664917,81.0343750308306,29.683977831846192,0.46376311602958914,4,-0.4199981689453196,-1.05999946594239,-3.084998130798347,-2.4499988555908274,1.8899993896484304,1,0.023947503045569363,-1.756784064665127,51.81999969482422,1.1080891601542748,51.29999923706055,-2.478223372143165,51.08000183105469,0.023947503045569363
8587,2014-04-02,51.61999893188477,51.86000061035156,51.43000030517578,51.849998474121094,2339700.0,-0.003089993263500901,2.4399499519355476,-1.7692646282056326,57.27926582785569,56.07923339914145,-0.44763538905107936,-0.7438204404900048,-2.1997086110176625,-1.7925497824199965,20.730250861060203,0.43000030517578125,0.44056858605031124,0.6574991226196332,-0.31179436492486445,1.6267926101641308,0.1728523788473879,1.1421458663918784,-1.7415266571035986,63.461467923560086,11.752364762765815,0.48464674377224803,4,-0.25999832153321023,-0.8999996185302805,-2.7449989318847727,-2.6199989318847727,2.7800025939941264,2,0.020534703510740826,1.9142888283379154,51.77999877929688,-1.756784064665127,51.81999969482422,1.1080891601542748,51.29999923706055,0.020534703510740826
8588,2014-04-03,52.22999954223633,52.33000183105469,51.540000915527344,51.91999816894531,3611400.0,0.011817137213746998,2.098006656943042,-1.3478347403513262,84.55064667873971,58.68479870139431,-0.9752034606498015,-1.297479761991326,-2.756096161436787,-2.397721708389497,20.884262337569055,0.7900009155273438,0.45115439830811965,1.1894996643066378,0.07858870496878012,2.3004106236444954,0.634044184637709,1.7449551439755666,-2.266666158446398,91.66648123011197,33.83068086527658,0.5554554796689299,4,-0.7049980163574219,-1.3449993133544922,-3.344999313354492,-3.414999008178711,2.029998779296875,3,0.009955972857000894,2.4399499519355476,51.61999893188477,1.9142888283379154,51.77999877929688,-1.756784064665127,51.81999969482422,0.009955972857000894
8589,2014-04-04,51.25,52.02000045776367,51.209999084472656,51.91999816894531,4452200.0,-0.018763154333245602,-1.160003662109375,-2.1612748415677108,60.567034635184264,59.882554898428175,0.04390185382408163,-0.2972804473739785,-1.7308315348770975,-1.420778500618816,21.069945853543988,1.0200004577636719,0.44598046737376507,0.187000083923337,-0.9216273003532081,1.295627468199882,-0.3673136082149355,0.7413137760616095,-1.1446665093741828,3.571501556528906,-53.65267113714639,0.5543136921382713,4,0.3150005340576172,-0.36499977111816406,-2.159998893737793,-2.6700000762939453,3.1199989318847727,4,0.03434143066406259,2.098006656943042,52.22999954223633,2.4399499519355476,51.61999893188477,1.9142888283379154,51.77999877929688,0.03434143066406259
8590,2014-04-07,51.849998474121094,52.29999923706055,51.34000015258789,51.45000076293945,5409100.0,0.011707287299923763,-2.096776575257339,-0.5970131408139562,63.57145581933556,60.897659309101414,-0.42348370435449567,-0.8295482272207124,-2.2637973060910284,-2.018938330038665,21.668023016997203,1.0499992370605469,0.43105066415620996,0.716998672485353,-0.4053680754932856,1.8393654204639915,0.15581529849603726,1.2781820464746687,-1.6111848830695408,57.142662515922915,-0.11130596440266771,0.5611833739893187,4,-0.2649974822998047,-0.9649982452392578,-2.719998359680176,-3.339998245239258,2.25,0,0.019479308890135716,-1.160003662109375,51.25,2.098006656943042,52.22999954223633,2.4399499519355476,51.61999893188477,0.019479308890135716
8591,2014-04-08,51.27999877929688,51.540000915527344,51.11000061035156,51.43999862670898,4559300.0,-0.010993244196693785,1.3888612209000455,-0.4000019073595113,55.69618826953097,61.047963917011,0.19877199435013182,-0.2287470167311696,-1.640065765765648,-1.4505554893344268,21.777013451511536,0.7399978637695312,0.3960264674721756,0.11999912261963885,-0.9884554807546166,1.2284537259938944,-0.4342281790674889,0.6742264243067666,-0.9157138938451439,13.934262200766023,-41.4038351571709,0.5542273016871292,4,0.36500167846678977,-0.39499855041504617,-2.149998664855964,-2.769998550415046,2.1300010681152273,1,0.04407180557778956,-2.096776575257339,51.849998474121094,-1.160003662109375,51.25,2.098006656943042,52.22999954223633,0.04407180557778956
8592,2014-04-09,51.27000045776367,51.40999984741211,51.04999923706055,51.22000122070313,3248000.0,-0.0001949750735417144,1.1818349960118835,-0.31249552964736194,52.47749837617149,61.00184175780068,0.26308755490163094,-0.23721117909546763,-1.589206261755308,-1.4489548104320278,21.175828352602622,0.3600006103515625,0.4613473790974183,0.11400070190429545,-0.9921420297491252,1.2201434335577162,-0.4390706639224149,0.6670720677310058,-0.7877725555757564,17.18756053584467,-33.324029707809245,0.5530713658267119,4,0.4200000762939453,-0.38500022888183594,-1.912501335144043,-2.5400009155273438,2.540000915527351,2,0.04681095552473735,1.3888612209000455,51.27999877929688,-2.096776575257339,51.849998474121094,-1.160003662109375,51.25,0.04681095552473735
8593,2014-04-10,51.0,52.040000915527344,50.97999954223633,51.36000061035156,4626400.0,-0.005266246447298117,-4.299986648610502,-7.200122072176197,49.68018271555124,59.963709909189234,0.5817204523821218,0.033731241710782456,-1.2477568870787366,-1.1993858994395552,20.50150741141819,1.0600013732910156,0.4691026490293311,-0.15549983978271342,-1.261929401831388,0.9509297222659612,-0.7087146208070507,0.3977149412416239,-0.40690566208007795,1.5151865445192614,-45.66757418001031,0.5532147810243361,4,0.6550006866455078,-0.11499977111816406,-1.5074996948242188,-2.1949996948242188,2.720001220703132,3,0.06666669658586066,1.1818349960118835,51.27000045776367,1.3888612209000455,51.27999877929688,-2.096776575257339,51.849998474121094,0.06666669658586066
8594,2014-04-11,51.1500015258789,51.540000915527344,50.97000122070313,51.02000045776367,4236400.0,0.002941206389782236,-3.9565289502929817,-0.36111346585849763,54.74614950610929,59.276483097085496,0.456175946860661,-0.007992933298375249,-1.343403268045634,-1.365641414332309,22.083969923334713,0.5699996948242116,0.4816532940876428,-0.07449836730958026,-0.9689357772480633,0.8199390426289028,-0.5217170722788254,0.37272033765966484,-0.4526927383708923,13.53387771725781,-34.65698023416177,0.44721870496924265,4,0.5000000000000071,-0.2650012969970632,-1.657501220703118,-2.345001220703118,2.329998016357429,4,0.06080149956751857,-4.299986648610502,51.0,1.1818349960118835,51.27000045776367,1.3888612209000455,51.27999877929688,0.06080149956751857
8595,2014-04-14,51.29999923706055,51.54999923706055,51.040000915527344,51.47000122070313,2618200.0,0.00293250648498522,2.0909174980059415,-1.3076968220899763,52.546273198411605,59.012743891876646,0.251060835623214,-0.09430572363078227,-1.4184513304571311,-1.5254377155759045,23.49738128818375,0.5099983215332031,0.5116253588001527,0.03199939727782919,-0.7806262988988735,0.8446250934545319,-0.3743134508105257,0.4383122453661841,-0.5047288669397361,30.840944904346873,-17.248214830297837,0.4063128480883524,4,0.3500022888183594,-0.41499900817871094,-1.8074989318847656,-2.4949989318847656,2.1800003051757812,0,0.059844049522058684,-3.9565289502929817,51.1500015258789,-4.299986648610502,51.0,1.1818349960118835,51.27000045776367,0.059844049522058684
8596,2014-04-15,51.25,51.43000030517578,51.04999923706055,51.34000015258789,4045300.0,-0.0009746440117766042,1.8148179544780232,0.5294064849096604,51.72415909864214,58.395509810852914,0.24358957914245138,-0.0018727066134900383,-1.2551421571772252,-1.4765260190242557,24.451234838242065,0.3800010681152344,0.49060807372154613,-0.04499988555907919,-0.8142909579489057,0.7242911868307473,-0.429645421753996,0.3396456506358376,-0.36264574222315815,26.16811767809601,-22.144985564143397,0.38464553619491443,4,0.40000152587890625,-0.36499977111816406,-1.7574996948242188,-2.4449996948242188,2.490001678466797,1,0.055609726324314046,2.0909174980059415,51.29999923706055,-3.9565289502929817,51.1500015258789,-4.299986648610502,51.0,0.055609726324314046
8597,2014-04-16,52.2599983215332,52.4000015258789,51.47999954223633,51.56000137329102,3755700.0,0.01970728432259916,-1.1395379783892952,-7.777730682829574,61.048671747698165,55.78417926295941,-0.7443545205557314,-0.940371326478008,-2.1451727754226866,-2.463547291226618,25.365825181249413,1.1500015258788991,0.4397153375588445,0.8889986038208022,0.053122629189338966,1.7248745784522654,0.4710606165050706,1.3069365911365338,-1.2860852093596904,90.209568219044,38.761684683968085,0.41793798731573256,4,-0.5749969482421875,-1.339998245239265,-2.767498016357422,-3.454998016357422,1.5500030517578196,2,0.022005387730849923,1.8148179544780232,51.25,2.0909174980059415,51.29999923706055,-3.9565289502929817,51.1500015258789,0.022005387730849923
8598,2014-04-17,52.09000015258789,52.25,51.849998474121094,52.22999954223633,2648800.0,-0.0032529310066063966,3.4444538634340693,-0.20000000000000204,57.466936844686124,55.43972395290406,-0.6663807492844853,-0.7256694397687014,-1.8634130760601124,-2.274201367199737,26.329841122855335,0.4099998474121094,0.42639979608156864,0.6670003890991225,-0.2130248838808484,1.5470256620790934,0.2269877526091335,1.1070130255891115,-1.0400009155273438,78.32158691372412,28.31650411229169,0.44001263648998684,4,-0.404998779296875,-1.1700000762939524,-2.3349990844726562,-3.039999008178711,2.1500015258789062,3,0.03301979680677114,-1.1395379783892952,52.2599983215332,1.8148179544780232,51.25,2.0909174980059415,51.29999923706055,0.03301979680677114
8599,2014-04-21,52.29999923706055,52.4900016784668,51.91999816894531,52.06999969482422,2039100.0,0.004031466382367066,-1.1509461122667108,-1.6428610354223434,54.819280338574096,54.46726001059723,-0.7954212015841549,-0.8808041693513431,-1.9665774934890976,-2.4746121562159757,26.99451961864846,0.5700035095214844,0.4190900497839749,0.8134994506835938,-0.12823964941175348,1.755238550778941,0.34262990063592014,1.2843690007312674,-1.1419998168945327,86.89639024595577,39.61112615639856,0.4708695500476748,4,-0.5699977874755859,-1.3349990844726562,-2.4099998474121094,-3.114999771118164,1.94000244140625,0,0.02715108994946891,3.4444538634340693,52.09000015258789,-1.1395379783892952,52.2599983215332,1.8148179544780232,51.25,0.02715108994946891
8600,2014-04-22,52.18999862670898,52.4000015258789,52.02000045776367,52.15999984741211,2163100.0,-0.0021032621788954486,-1.4516391021854238,0.13042973479505313,54.059411175948334,54.28539588908806,-0.7064057572802724,-0.6904269567055934,-1.7613905029472505,-2.351733474737806,28.199680866875493,0.38000106811522727,0.2443730149833243,0.6299989700317283,-0.2890383384790738,1.5490362785425305,0.17048031577633083,1.0895176242871258,-0.8987989807128827,79.16649006061071,34.65693151486501,0.45951865425539956,4,-0.45999717712401633,-0.9599971771240163,-2.167499542236321,-3.0049991607665945,2.510002136230476,1,0.02471739700079567,-1.1509461122667108,52.29999923706055,3.4444538634340693,52.09000015258789,-1.1395379783892952,52.2599983215332,0.02471739700079567
8601,2014-04-23,52.36999893188477,52.6500015258789,52.13000106811523,52.22999954223633,2660800.0,0.003448942516041331,-2.0588591688357036,4.6668362156676695,57.39646127963352,54.831947322806045,-0.7996179197982229,-0.8103771674644875,-1.8505322000534292,-2.5272585399415064,29.548615942314328,0.5200004577636719,0.24579277267055488,0.7454994201660199,-0.21196287985221574,1.7029617201842555,0.2667682701569021,1.2242305701751377,-0.9589190826416072,76.06819493396128,32.553241210628556,0.478731150009118,4,-0.5599975585937571,-0.8699989318847727,-2.2575006484985423,-3.18499946594239,2.5600013732910085,2,0.02119535293088859,-1.4516391021854238,52.18999862670898,-1.1509461122667108,52.29999923706055,3.4444538634340693,52.09000015258789,0.02119535293088859
8602,2014-04-24,52.43000030517578,52.540000915527344,52.2400016784668,52.33000183105469,2290600.0,0.00114572034589977,-1.1428610354223434,0.7142779291552771,52.21240133041997,55.11330494668036,-0.7574199071873977,-0.8070048220761308,-1.837091913048397,-2.583188679935894,30.97044914540554,0.2999992370605469,0.1847989985473646,0.7390007019042955,-0.24932821330992283,1.7273296171185137,0.24483624429718276,1.2331651595114081,-0.8702498547363291,72.49995231646672,33.62689609225242,0.49416445760710953,4,-0.6199989318847656,-0.7999992370605469,-2.2750015258789062,-3.2450008392333984,2.479999542236328,3,0.024985721260079696,-2.0588591688357036,52.36999893188477,-1.4516391021854238,52.18999862670898,-1.1509461122667108,52.29999923706055,0.024985721260079696
8603,2014-04-25,52.290000915527344,52.66999816894531,52.13999938964844,52.43000030517578,2205000.0,-0.0026702153124843475,-1.4090719933416562,-1.4000152590218966,64.13047534539659,56.15600781771228,-0.463983194713812,-0.602603202170485,-1.6108682426716356,-2.4382941241390697,32.331451257421215,0.529998779296875,0.2014604217428797,0.538501358032228,-0.4404401882351294,1.5174429042995854,0.049030584898545726,1.0279721311659102,-0.5994203360351591,49.33369954427083,5.74757713638283,0.48947077313368,4,-0.4350013732910156,-0.595001220703125,-2.120001792907715,-3.105001449584961,2.759998321533203,4,0.029068663820052132,-1.1428610354223434,52.43000030517578,-2.0588591688357036,52.36999893188477,-1.4516391021854238,52.18999862670898,0.029068663820052132
8604,2014-04-28,53.16999816894531,53.31999969482422,52.5099983215332,52.58000183105469,3315500.0,0.01682916882789076,-1.2191716396852106,-4.214277929155314,66.66669877698223,57.72494399310901,-1.1480393976920027,-1.4074841290596822,-2.4139148355146816,-3.30551492666045,33.76213771682642,1.029998779296875,0.26680300768259,1.3249986648559542,0.18385500137290478,2.4661423283390036,0.7544268331144295,1.895570496597479,-1.3422991269296887,88.46141431451318,44.66551395853529,0.5705718317415235,4,-0.9849987030029297,-1.1499977111816406,-2.9099998474121094,-3.9849987030029297,2.3900032043457102,0,0.02012419684728206,-1.4090719933416562,52.290000915527344,-1.1428610354223434,52.43000030517578,-2.0588591688357036,52.36999893188477,0.02012419684728206
8605,2014-04-29,52.81000137329102,53.38999938964844,52.77000045776367,53.27000045776367,2055600.0,-0.006770675344212274,-1.2962884471382754,-0.7796643045569631,70.40009684274338,59.800048186898046,-0.6161144864937569,-1.0219098950010235,-2.002130586943359,-2.940134167863242,34.753487867533785,0.6199989318847656,0.3700042858330477,0.9155017852783303,-0.30425578677758125,2.1352593573342418,0.3056229992503745,1.525380571306286,-0.7435342268260214,53.9683500806848,6.130976142229343,0.6098787860279558,4,-0.3750019073486399,-0.7550010681152415,-2.5350017547607493,-3.6100006103515696,2.529998779296868,1,0.02707820996003618,-1.2191716396852106,53.16999816894531,-1.4090719933416562,52.290000915527344,-1.1428610354223434,52.43000030517578,0.02707820996003618
8606,2014-04-30,53.02000045776367,53.09000015258789,52.75,52.77999877929688,2273400.0,0.00397650215890466,-1.2666734483679412,-0.5217438176902718,72.15195863504934,61.03374672993706,-0.6131102637956545,-1.1955441745283792,-2.150064331780314,-3.1452298918092296,35.99345068700579,0.3400001525878906,0.45066969858817174,1.0635007858276353,-0.25390113132639414,2.3809027029816647,0.4047998272506206,1.72220174440465,-0.7152975075256549,70.40008544921875,17.913828584117695,0.6587009585770164,4,-0.40000152587890625,-0.9250011444091797,-2.5399999618530273,-3.8199996948242188,2.3899993896484375,2,0.03168616164977389,-1.2962884471382754,52.81000137329102,-1.2191716396852106,53.16999816894531,-1.4090719933416562,52.290000915527344,0.03168616164977389
8607,2014-05-01,52.68000030517578,53.25,52.459999084472656,53.22000122070313,2115300.0,-0.006412677285032031,1.6333430820289154,-2.249988079154511,70.89558328968245,62.52581855715887,-0.23162536652137078,-0.8137827062040515,-1.7374524754508371,-2.795068454003797,37.0219847784078,0.7900009155273438,0.5361929715026861,0.6705005645751925,-0.6748925398996093,2.0158936690499942,-0.0021959876622119623,1.343197116812597,0.7099990844726562,43.2000732421875,-15.083739076158167,0.672696552237401,5,-0.02500152587890625,-0.5650005340576172,-2.1750001907348633,-3.479999542236328,2.4899978637695312,3,0.042710705902918145,-1.2666734483679412,53.02000045776367,-1.2962884471382754,52.81000137329102,-1.2191716396852106,53.16999816894531,0.042710705902918145
8608,2014-05-02,52.75,52.88999938964844,52.47000122070313,52.540000915527344,1943300.0,0.0013287717239693908,-1.4000000000000568,-0.3888865341414775,70.30461521778706,64.24641132151586,-0.2214460023754583,-0.888375279932383,-1.7489712535794553,-2.8741959506416066,37.58656703805521,0.4199981689453054,0.6433714087861091,0.7145002365112276,-0.6684099538440407,2.097410426866496,0.023045141333589925,1.4059553316888653,0.6213993835449187,31.182883910186472,-31.408150643840923,0.6914550951776344,5,-0.04500007629394531,-0.5750007629394531,-2.244999885559082,-3.549999237060547,2.4099998474121094,4,0.04094786440591669,1.6333430820289154,52.68000030517578,-1.2666734483679412,53.02000045776367,-1.2962884471382754,52.81000137329102,0.04094786440591669
8609,2014-05-05,53.0099983215332,53.06000137329102,52.45000076293945,52.58000183105469,1773700.0,0.004928878133330761,1.3018778295198195,2.0476112624886467,71.11116343907769,66.14105046186359,-0.4136380619356572,-1.0643269373411002,-1.9375574519340972,-3.140944812828394,38.904424884164946,0.6100006103515696,0.624892591550811,0.8864986419677763,-0.5098764155440065,2.282873699479559,0.18831111321188843,1.5846861707236641,0.3431730560302668,59.574295395978325,-6.7423896279355375,0.6981875287558909,5,-0.2499980926513672,-0.8299980163574219,-2.3649978637695312,-3.80999755859375,1.7400016784667969,0,0.03848332352613326,-1.4000000000000568,52.75,1.6333430820289154,52.68000030517578,-1.2666734483679412,53.02000045776367,0.03848332352613326
8610,2014-05-06,52.86000061035156,53.34000015258789,52.84000015258789,52.9900016784668,2309100.0,-0.002829611694605716,-4.882284303825872,-0.30233053290868606,69.39766190456055,67.47451719796658,-0.17724508393309435,-0.8798954208606915,-1.7273791388938093,-2.98730174352081,40.07303850719573,0.5,0.6429841993911722,0.6860008239746094,-0.7414353153881592,2.113436963337378,-0.027717245706774918,1.3997188936559937,-0.4099998474121094,46.06743017813363,-24.281514192036475,0.7137180696813852,5,-0.095001220703125,-0.6800003051757812,-2.0625009536743164,-3.6599998474121094,1.3400001525878906,1,0.051078333934236,1.3018778295198195,53.0099983215332,-1.4000000000000568,52.75,1.6333430820289154,52.68000030517578,0.051078333934236
8611,2014-05-07,53.540000915527344,53.63999938964844,53.040000915527344,53.06999969482422,2637700.0,0.012864175129097877,-1.2641504001842574,-3.6153643005956746,66.75401218509927,69.0902517373754,-0.7530147441863377,-1.4565804292902982,-2.3445039944262547,-3.6574301224980417,41.847721255269064,0.779998779296875,0.6862685175661127,1.2530010223388643,-0.23306173600128943,2.739063780679018,0.5099696431687875,1.9960324015089412,-1.0900001525878906,91.59675718301912,22.778545078637876,0.7430313791700776,5,-0.6500015258789062,-1.2350006103515625,-2.527501106262207,-4.190000534057617,0.770000457763679,2,0.033619708746372545,-4.882284303825872,52.86000061035156,1.3018778295198195,53.0099983215332,-1.4000000000000568,52.75,0.033619708746372545
8612,2014-05-08,53.66999816894531,53.68999862670898,53.31999969482422,53.43999862670898,2208800.0,0.002428039805659976,1.740728182087999,0.48935945717812046,70.89951468411073,69.84236721945474,-0.7695468017623881,-1.4730825841857396,-2.3962460936398173,-3.7604128012800686,43.85050746220548,0.3699989318847585,0.752618276324931,1.262998390197751,-0.2643118637836537,2.790308644179156,0.49934326320705225,2.02665351718845,-1.1723974609375034,98.38705707904492,29.499841441042662,0.7636551269907019,5,-0.5999984741210938,-1.3399982452392578,-2.629998207092285,-4.319997787475586,0.5400009155273438,3,0.03242037894224481,-1.2641504001842574,53.540000915527344,-4.882284303825872,52.86000061035156,1.3018778295198195,53.0099983215332,0.03242037894224481
8613,2014-05-09,54.4000015258789,54.45000076293945,53.59000015258789,53.65999984741211,3889000.0,0.013601702661431903,1.0476201288822484,3.21740500555607,74.41867892340157,70.70369834683467,-1.3061236686414333,-2.039892432451353,-3.0417666579218476,-4.460000087910252,45.4401999758853,0.8600006103515625,0.8109825148112435,1.8230016708373924,0.20113653435321766,3.444866807321567,1.012069102595305,2.6339342390794798,-1.8308569427490227,97.5000381469723,29.61479233424845,0.8109325682420889,5,-0.950000762939446,-1.69000053405761,-3.360001564025872,-5.050001144409173,-0.1100006103515554,4,0.01415434965934903,1.740728182087999,53.66999816894531,-1.2641504001842574,53.540000915527344,-4.882284303825872,52.86000061035156,0.01415434965934903
8614,2014-05-12,54.2599983215332,54.77999877929688,54.08000183105469,54.54999923706055,2748200.0,-0.0025735882429910317,-1.1538569885910355,-0.39189224020166674,73.90303079425118,71.09291323033554,-1.112204097655784,-1.744385325084238,-2.8252251384938774,-4.2943972725756225,47.20792649225382,0.6999969482421946,0.9054768679985798,1.527498626708983,-0.11452686048406946,3.1695241139020354,0.7064858831124567,2.348511370305509,-1.5403852440185588,73.19583371840802,6.459266562686665,0.8210127435965279,5,-0.6449985504150391,-1.384998321533196,-3.054997444152832,-4.744997024536133,0.4200019836425781,0,0.01658683291041929,1.0476201288822484,54.4000015258789,1.740728182087999,53.66999816894531,-1.2641504001842574,53.540000915527344,0.01658683291041929
8615,2014-05-13,54.36999893188477,54.5,54.22999954223633,54.2599983215332,1788100.0,0.0020272873895006427,-2.1765101875953685,-0.3793112520060228,73.47420867316436,71.23982990123721,-1.092540191857843,-1.699743335894837,-2.850350775248465,-4.372629604043219,49.05993934765165,0.2700004577636719,0.9722080030790465,1.483999252319343,-0.16813033743537886,3.136128842074065,0.6579344574419821,2.310064047196704,-1.444347284191906,76.43676144958683,10.431116811473572,0.8260647948773614,5,-0.7549991607666087,-1.4949989318847656,-3.144998550415046,-4.854997634887702,0.4700012207031179,1,0.006989168210050911,-1.1538569885910355,54.2599983215332,1.0476201288822484,54.4000015258789,1.740728182087999,53.66999816894531,0.006989168210050911
8616,2014-05-14,54.099998474121094,54.41999816894531,54.0099983215332,54.4000015258789,1480600.0,-0.004965982399630642,1.4117897854770667,-2.7272853377719883,68.68009578573495,70.99366462302082,-0.7299983600389197,-1.2704154339327403,-2.525232239704245,-4.074503424806522,50.79020275710968,0.4099998474121094,0.9558621881358391,1.0714988708496094,-0.4747326375127514,2.61773037921197,0.29838311666843254,1.8446146250307862,-0.9889121132678227,53.42460742560004,-11.273776047758425,0.7731157541811798,5,-0.4849987030029297,-1.2249984741210866,-2.8649978637695312,-4.584997177124023,0.5400009155273438,2,0.0018484711948041355,-2.1765101875953685,54.36999893188477,-1.1538569885910355,54.2599983215332,1.0476201288822484,54.4000015258789,0.0018484711948041355
8617,2014-05-15,53.40999984741211,54.18000030517578,53.31999969482422,53.97999954223633,3143200.0,-0.012754133940300338,-1.2933349609375,1.8999796551549202,61.15538378416992,69.9770833526189,0.08318857760129106,-0.5163159153422257,-1.78377309828182,-3.3541980191258958,51.01215472819427,0.8600006103515625,0.9393846881163697,0.32400016784667685,-1.1870311605874306,1.8350314962807843,-0.43151549637037334,1.079515832063727,-0.1320222447144772,6.164397878399886,-57.979251026700986,0.7555156642170522,5,0.2049999237060547,-0.5349998474121023,-2.1449995040893555,-3.894998550415039,0.8600006103515625,3,0.016850805625353793,1.4117897854770667,54.099998474121094,-2.1765101875953685,54.36999893188477,-1.1538569885910355,54.2599983215332,0.016850805625353793
8618,2014-05-16,53.81000137329102,53.84000015258789,53.31999969482422,53.31999969482422,2657400.0,0.007489262816358089,-1.1224435777066741,-0.8596525277402381,57.048497940986515,68.4145649639421,-0.168342256788641,-0.82305053180432,-2.1275721507128154,-3.7203010454171093,51.24610125959197,0.5200004577636719,0.9058459912251138,0.6380016326904396,-0.8295073661871157,2.105510631567995,-0.0957528667483345,1.3717561321292138,0.9699974060058594,33.561779844799524,-26.36959760004042,0.7337544994387772,5,-1.9073486399179274e-06,-0.9350013732910156,-2.522500991821296,-4.295000076293952,-0.1100006103515696,4,0.007433519809946887,-1.2933349609375,53.40999984741211,1.4117897854770667,54.099998474121094,-2.1765101875953685,54.36999893188477,0.007433519809946887
8619,2014-05-19,53.72000122070313,53.81999969482422,53.43999862670898,53.56000137329102,1241400.0,-0.0016725543633336892,1.1111358362209958,0.3265291823341149,60.65573477583072,67.44323972741657,0.03683702353912821,-0.6547839164536668,-1.985447525237241,-3.594346204399706,51.27738617952161,0.3800010681152415,0.9040936856382089,0.4770013809204201,-0.949707611339619,1.9037103731804592,-0.236353115209603,1.1903558770504432,1.0307975769042983,33.89842562958712,-25.680681640335692,0.713354496130021,5,0.18999862670897727,-0.845001220703125,-2.4500007629394602,-4.204999923706062,-1.960002899169929,0,0.010610567421293071,-1.1224435777066741,53.81000137329102,-1.2933349609375,53.40999984741211,1.4117897854770667,54.099998474121094,0.010610567421293071
8620,2014-05-20,53.47999954223633,53.70000076293945,53.27000045776367,53.70000076293945,2100900.0,-0.004467640971949738,2.9090719933416564,-1.3750089407052428,55.34882276751653,66.17599645879626,0.41799050020152606,-0.3301082036209664,-1.6837522974465315,-3.321336457249089,51.16503636624192,0.45000076293946023,0.9020799432111772,0.1724996566772461,-1.1677886306113834,1.5127879439658756,-0.49764448696706864,0.8426438003215608,1.2421832733154403,18.260826298243575,-38.299227370864344,0.6701441436443154,5,0.5450000762939453,-0.5699996948242188,-2.212498664855957,-3.964998245239258,-1.450000762939446,1,0.02243830914754863,1.1111358362209958,53.72000122070313,-1.1224435777066741,53.81000137329102,-1.2933349609375,53.40999984741211,0.02243830914754863
8621,2014-05-21,53.47999954223633,53.56000137329102,53.15999984741211,53.5,1842700.0,0.0,4.714176725429346,0.09091066722152864,60.10099307286159,64.97616072421303,0.4566006792113484,-0.2558009984046379,-1.6301357874138631,-3.2946995182692262,50.7282693792287,0.40000152587891336,0.8782164578759506,0.11699962615966797,-1.149742013898262,1.3837412662175979,-0.516371193869297,0.7503704461886329,1.1840959790039136,31.37250502081253,-25.767214672777076,0.6333708200289663,5,0.48999977111816406,-0.5650005340576172,-2.212498664855957,-3.964998245239258,-1.1699981689453054,2,0.025430078945260393,2.9090719933416564,53.47999954223633,1.1111358362209958,53.72000122070313,-1.1224435777066741,53.81000137329102,0.025430078945260393
8622,2014-05-22,53.7400016784668,53.79999923706055,53.31000137329102,53.5,1694000.0,0.004861670502168458,1.7222345847770637,-11.999809269502194,61.92771571625671,63.58827592341916,0.23196657602044013,-0.43492805773415455,-1.8520597383524589,-3.528517783391692,50.37863452862673,0.48999786376952414,0.8830066201842328,0.3115016937255888,-0.8856748260488985,1.508678213500076,-0.28708656616165484,0.9100899536128324,0.8338481023437581,85.29434864073421,23.843857538697947,0.5985882598872454,5,0.2299976348876953,-0.6100025177001953,-2.472500801086426,-4.225000381469727,-1.2000007629394531,3,0.01674725870993532,4.714176725429346,53.47999954223633,2.9090719933416564,53.47999954223633,1.1111358362209958,53.72000122070313,0.01674725870993532
8623,2014-05-23,53.81000137329102,53.90999984741211,53.7400016784668,53.75,1317100.0,0.0013025622001845427,-3.250059606122741,0.2500039736152247,60.101031507804734,62.05472044714733,0.07763861000617567,-0.4060318896763917,-1.8714218575292563,-3.573576779258353,49.93953290363986,0.1699981689453125,0.862959199818846,0.3055013656616268,-0.7746246798004606,1.3856274111237141,-0.23456165706942045,0.845564388392674,0.6790174115156233,86.66687011718844,23.947193968602285,0.5400630227310445,5,0.019998550415031957,-0.49500274658203836,-2.5075006484985423,-4.260000228881843,-0.9099998474121236,4,0.00854857968282774,1.7222345847770637,53.7400016784668,4.714176725429346,53.47999954223633,2.9090719933416564,53.47999954223633,0.00854857968282774
8624,2014-05-27,54.2400016784668,54.27999877929688,53.93000030517578,53.959999084472656,2210000.0,0.007991085192374792,-1.0588136296828612,4.666603089833512,66.27356177681725,61.25464856977543,-0.3972741369194708,-0.7923861087373183,-2.20476895553233,-3.975084406523237,49.09846566368656,0.4699974060058594,0.8262342803314269,0.6820014953613267,-0.43377240685406804,1.7977753975767214,0.12411454425362933,1.239888446469024,0.16927597009618012,96.42882687729204,30.29727645389366,0.5578869511076984,5,-0.45000267028808594,-0.8900032043457031,-2.9375009536743164,-4.690000534057617,-1.2300033569335938,1,-0.009955768783497687,-3.250059606122741,53.81000137329102,1.7222345847770637,53.7400016784668,4.714176725429346,53.47999954223633,-0.009955768783497687
8625,2014-05-28,54.2400016784668,54.36999893188477,54.20000076293945,54.349998474121094,1899900.0,0.0,1.2666768393478112,-0.3928420593724881,59.83144652740196,60.27146531884955,-0.46673571759667,-0.7164962122076091,-2.127399991610943,-3.938159246270608,48.195916002044484,0.1699981689453196,0.6993855720683513,0.6105014801025419,-0.486566183757013,1.7075691439620968,0.06196764817276801,1.1590353120323158,-1.0800018310546875,89.2564172083956,25.257716267969272,0.5485338319297771,5,-0.4750022888183594,-0.8400020599365234,-2.892500877380371,-4.645000457763672,-1.19000244140625,2,-0.045722774339775674,-1.0588136296828612,54.2400016784668,-3.250059606122741,53.81000137329102,1.7222345847770637,53.7400016784668,-0.045722774339775674
8626,2014-05-29,54.70000076293945,54.709999084472656,54.15999984741211,54.38999938964844,1674500.0,0.008480808817070473,2.3333487463442264,-2.8182764002080805,63.23907102083559,60.50298612292351,-0.9305290647082956,-1.100609396502648,-2.512116280731732,-4.355947974749839,47.43038719912116,0.5499992370605469,0.5896699158425207,0.9865005493164034,-0.1697419497754069,2.1427430484082137,0.4083792997705018,1.564621798862305,-1.5158009338378875,99.2858330086294,37.999663110482636,0.5781212495459038,5,-0.7650012969970703,-1.2450008392333984,-3.219999313354492,-4.799999237060547,-1.2800025939941406,3,-0.048811735766036035,1.2666768393478112,54.2400016784668,-1.0588136296828612,54.2400016784668,-3.250059606122741,53.81000137329102,-0.048811735766036035
8627,2014-05-30,54.93000030517578,54.97999954223633,54.5099983215332,54.5099983215332,2516300.0,0.00420474477199928,-1.2380904805587596,1.354839106626469,57.81707495470765,60.588383568892525,-1.030623088080091,-1.215733026094668,-2.663575465941193,-4.543248598138618,47.515743076578644,0.470001220703125,0.4763618498203215,1.1040000915527344,-0.06659443273069598,2.2745946158361647,0.5187028294110192,1.6892973536944496,-1.684768505859374,95.96779651631401,37.640546609989954,0.5852972621417137,5,-0.8600006103515625,-1.3700008392333984,-3.2749996185302734,-4.770000457763672,-1.8300018310546875,4,-0.04769704928688834,2.3333487463442264,54.70000076293945,1.2666768393478112,54.2400016784668,-1.0588136296828612,54.2400016784668,-0.04769704928688834
8628,2014-06-02,54.90999984741211,55.06000137329102,54.75,54.86999893188477,1883300.0,-0.0003641080948945108,-1.2143051771117674,0.0952398252513432,59.938848266239766,60.50872951227131,-0.9366806912992303,-1.0810391286245533,-2.5736414030298747,-4.488375254404218,47.63293915013831,0.31000137329102273,0.3994232742293278,0.9759996414184542,-0.17500756928080818,2.1270068521177166,0.400496036068823,1.5515032467680854,-1.5606819835205101,86.72554123076142,29.028270147813515,0.575503605349633,6,-0.7999992370605469,-1.3099994659423828,-3.1899986267089844,-4.664999008178711,-1.6500015258789062,0,-0.04316151772847732,-1.2380904805587596,54.93000030517578,2.3333487463442264,54.70000076293945,1.2666768393478112,54.2400016784668,-0.04316151772847732
8629,2014-06-03,55.04999923706055,55.06999969482422,54.599998474121094,54.599998474121094,2100500.0,0.002549615553405271,-1.0888907726868138,11.24976158687974,60.30302539892431,61.05919647131662,-0.9702073990796052,-1.11767435077536,-2.639993729768932,-4.57189570116136,47.43748848583702,0.470001220703125,0.4139945069930633,1.0139989852905273,-0.15367776916240672,2.1816757397434614,0.43016060806405676,1.597837362516998,-1.5638266924169955,97.80214712996383,40.72068490292312,0.5838383772264674,6,-0.9349994659423828,-1.289999008178711,-3.2749996185302734,-4.7649993896484375,-2.029998779296875,1,-0.03905536314220759,-1.2143051771117674,54.90999984741211,-1.2380904805587596,54.93000030517578,2.3333487463442264,54.70000076293945,-0.03905536314220759
8630,2014-06-04,55.56000137329102,55.56999969482422,54.9000015258789,54.9000015258789,2405100.0,0.00926434411078314,-1.030297951044685,1.4666638409698107,70.62148232041041,62.228139721044265,-1.2897656567152325,-1.4914976758486773,-3.0589104139759655,-5.028745750398599,47.14080456650349,0.6699981689453196,0.44737967291176517,1.3890010833740334,0.17058262448964712,2.6074195422584197,0.7797918539318403,1.9982103128162265,-1.9154461136294074,99.2908991053051,40.02234923006074,0.6092092294421946,6,-1.1200008392334055,-1.5500011444091868,-3.4575014114379954,-4.770002365112312,-2.6500015258789134,2,-0.045896382086550225,-1.0888907726868138,55.04999923706055,-1.2143051771117674,54.90999984741211,-1.2380904805587596,54.93000030517578,-0.045896382086550225
8631,2014-06-05,55.34000015258789,55.63999938964844,55.27000045776367,55.47999954223633,1776000.0,-0.003959705098367627,-1.6428610354223434,-0.21212033638701389,81.43315473468628,64.395410723092,-0.8696275727739788,-1.1907828283900699,-2.76010786122238,-4.760962616330865,46.58785820112756,0.3699989318847656,0.4723110348110282,1.0789999008178697,-0.20720074042520764,2.365200542060947,0.43589958019632746,1.7221002214394119,-1.4643915607067655,73.45142004503364,7.157157832940271,0.6431003206215399,6,-0.6499996185302734,-1.2950000762939453,-3.0950002670288086,-4.51500129699707,-2.299999237060547,3,-0.041380572989034525,-1.030297951044685,55.56000137329102,-1.0888907726868138,55.04999923706055,-1.2143051771117674,54.90999984741211,-0.041380572989034525
8632,2014-06-06,55.40999984741211,55.45000076293945,55.209999084472656,55.29999923706055,1580200.0,0.0012649023243804791,1.526300995823964,-0.7857220708446866,79.19699391320292,66.51718432369178,-0.7574834432063895,-1.184470597540198,-2.7495127588659614,-4.774624037480663,45.901670868869495,0.24000167846679688,0.554076237975778,1.0619995117187528,-0.28960917831391697,2.4136082017514227,0.3861951667024144,1.7378038567350913,-1.287376543843557,77.88467886879654,7.142226879152034,0.6758043450163352,6,-0.625,-1.364999771118164,-3.0525007247924805,-4.174999237060547,-2.479999542236328,4,-0.03591412531938021,-1.6428610354223434,55.34000015258789,-1.030297951044685,55.56000137329102,-1.0888907726868138,55.04999923706055,-0.03591412531938021
8633,2014-06-09,55.16999816894531,55.63000106811523,55.09000015258789,55.40999984741211,1815800.0,-0.00433137843580067,-1.700020027275206,-2.1818213344430575,75.08639146354632,67.49638762221723,-0.3400371139998484,-0.9315879480429246,-2.429398783361883,-4.478948020513208,44.671310059445396,0.5400009155273366,0.620534979689026,0.7834980010986357,-0.6173175744775321,2.1843135766748034,0.08309021331055533,1.483905788886716,-0.8349422133255757,54.80761471591534,-19.744585789264896,0.7004077877880827,6,-0.26999855041503906,-1.1249980926513672,-2.784998893737793,-3.884998321533203,-2.089996337890625,0,-0.03752038723085194,1.526300995823964,55.40999984741211,-1.6428610354223434,55.34000015258789,-1.030297951044685,55.56000137329102,-0.03752038723085194
8634,2014-06-10,55.15999984741211,55.27999877929688,54.93999862670898,55.06999969482422,1772200.0,-0.00018122751250748692,1.0606193718427384,-0.37499801319240245,81.57890962908556,69.91277241129319,-0.20764963227593825,-0.8966798791762329,-2.3448448631579453,-4.406381460407744,43.013204679704465,0.34000015258790484,0.6658525426925976,0.7284996032714872,-0.7124539709488786,2.169453177491853,0.008022816161307844,1.4489763903816666,-0.6422518110283519,35.13500974297177,-44.61524783225281,0.7204767871101823,6,-0.26000022888183594,-1.114999771118164,-2.7200002670288086,-3.875,-2.3800010681152273,1,-0.03444527793935526,-1.700020027275206,55.16999816894531,1.526300995823964,55.40999984741211,-1.6428610354223434,55.34000015258789,-0.03444527793935526
8635,2014-06-11,54.75,55.2400016784668,54.6500015258789,55.13999938964844,1559600.0,-0.0074329196618252436,-1.0000129312574113,-4.3333192048488955,70.6840228980979,70.73998928654456,0.3154771251248647,-0.4814350497437019,-1.8802802099151705,-3.937478339210884,40.98086232178956,0.5900001525878977,0.7168850779861131,0.2994997024536161,-1.148045505058775,1.7470449099660073,-0.42427290130257944,1.0232723062098117,0.8899993896484375,10.100877767588749,-72.63890751677948,0.7237726037561965,6,0.3249988555908203,-0.5100002288818359,-2.2799997329711914,-3.450000762939453,-1.6899986267089773,2,-0.03159816515500147,1.0606193718427384,55.15999984741211,-1.700020027275206,55.16999816894531,1.526300995823964,55.40999984741211,-0.03159816515500147
8636,2014-06-12,54.20000076293945,54.75,54.0099983215332,54.5099983215332,2276700.0,-0.010045648165489474,-1.1449248120300752,0.7948667788254626,56.845223227869056,70.63200576134028,0.8795910488779839,0.08057116778503826,-1.2796926517587934,-3.3273439069349138,38.941408150462706,0.7400016784667969,0.6919296757285807,-0.2554996490478487,-1.6986312820079448,1.1876319839122473,-0.9770654655279003,0.46606616743220286,1.4201986694335957,11.728525881028794,-67.76807081990705,0.721565816480048,6,0.6249980926513672,0.1399993896484375,-1.7275009155273438,-2.785001754760742,-1.3400001525878906,3,-0.023800754564000215,-1.0000129312574113,54.75,1.0606193718427384,55.15999984741211,-1.700020027275206,55.16999816894531,-0.023800754564000215
8637,2014-06-13,54.31000137329102,54.45000076293945,54.09000015258789,54.2599983215332,2414400.0,0.0020295315277336634,1.181809774818514,-0.1613014372908282,57.35293787656091,70.34468238470929,0.7514140184305447,0.04369374969818551,-1.3316256402618265,-3.380110662286569,38.52670010174809,0.3600006103515625,0.7148437389766116,-0.19049911499022443,-1.5500722465392869,1.169074016558838,-0.8702856807647592,0.48928745078431035,1.2457900146484349,18.518675501679454,-57.5894616880221,0.6797865657745321,6,0.5149974822997976,0.08999824523925071,-1.7125015258789134,-2.770002365112312,-1.3600006103515696,4,-0.023384283293136687,-1.1449248120300752,54.20000076293945,-1.0000129312574113,54.75,1.0606193718427384,55.15999984741211,-0.023384283293136687
8638,2014-06-16,54.209999084472656,54.31000137329102,54.11999893188477,54.31000137329102,2468400.0,-0.0018413236289761548,2.7999618538998985,-1.999923710710874,49.511358962602344,69.14560833622907,0.8288404199552417,0.1846673473157736,-1.193185687902627,-3.2265474143961796,38.089580714768104,0.19000244140625,0.6821034527424388,-0.3105012893676786,-1.6387124214831204,1.017709842747763,-0.9746068554253995,0.35360427669004224,1.2839605808105503,15.7480858937351,-55.402391094737844,0.6641055660577204,6,0.6149997711181641,0.1900005340576172,-1.5099992752075195,-2.645000457763679,-1.309997558593757,0,-0.023611857607714004,1.181809774818514,54.31000137329102,-1.1449248120300752,54.20000076293945,-1.0000129312574113,54.75,-0.023611857607714004
8639,2014-06-17,54.290000915527344,54.40999984741211,54.18999862670898,54.31000137329102,2379800.0,0.0014757762849253453,1.0000346794750175,0.20000000000005685,50.79363733795132,66.94251444928916,0.7036968566551423,0.15764027600022246,-1.2014345778743731,-3.2510212673480723,37.68676611951767,0.2200012207031321,0.6634286455380618,-0.25899944305420064,-1.5384544238966598,1.0204555377882585,-0.8987269334754302,0.3807280473670289,1.144600296005862,22.764376407247287,-44.19165010000299,0.639727490421231,6,0.5349979400634766,0.10999870300292969,-1.2100000381469727,-2.345001220703125,-1.3400001525878906,1,-0.022287696888334096,2.7999618538998985,54.209999084472656,1.181809774818514,54.31000137329102,-1.1449248120300752,54.20000076293945,-0.022287696888334096
8640,2014-06-18,54.68000030517578,54.709999084472656,54.0,54.06000137329102,3641600.0,0.007183632033000986,1.0882433789416404,-30.999237077997407,49.67531783925045,63.413865905351855,0.1963950047114622,-0.1452980665565562,-1.5330125127176188,-3.5757952416444283,37.84444206726755,0.7099990844726562,0.6467495083365478,0.07099990844726278,-1.1058086327146697,1.2478084496091952,-0.5174043621337034,0.659404179028229,0.6976167907574222,90.66670735677084,26.651787018943267,0.5884042705809668,6,0.13500022888183594,-0.2800006866455078,-1.4350004196166992,-2.5700016021728516,-1.8699989318847585,2,-0.03474765024277171,1.0000346794750175,54.290000915527344,2.7999618538998985,54.209999084472656,1.181809774818514,54.31000137329102,-0.03474765024277171
8641,2014-06-19,54.84000015258789,54.84000015258789,54.4900016784668,54.54999923706055,2506200.0,0.0029261127746731397,1.4137749598800347,0.46774421795495497,48.50498380974712,60.00364256052343,-0.046923007117683824,-0.20889618841518143,-1.6131515640889091,-3.672968888278703,38.34524194201512,0.34999847412109375,0.6201066591410438,0.1629997253417983,-0.8897570568734139,1.2157565075570105,-0.3633786657658078,0.6893781164494044,0.45495991758932064,100.0,38.37343350365015,0.5263783911076078,6,-0.024999618530273438,-0.4400005340576172,-1.5950002670288086,-2.730001449584961,-1.970001220703118,3,-0.03245803746068865,1.0882433789416404,54.68000030517578,1.0000346794750175,54.290000915527344,2.7999618538998985,54.209999084472656,-0.03245803746068865
8642,2014-06-20,54.63999938964844,55.06000137329102,54.540000915527344,54.97999954223633,4096900.0,-0.003646986914350281,1.0799859620211332,-1.1724106179790061,45.76802620297263,56.74604642045969,0.03617048524442623,0.06533713391101514,-1.3336451497328596,-3.417532974065601,38.667149359599826,0.520000457763679,0.4960845835538592,-0.08200092315674112,-1.038674175349314,0.8746723290358318,-0.5603375492530276,0.39633570293954534,0.5772630763181397,60.377222688062126,1.8459669582931042,0.478336626096285,6,0.0,-0.23999977111816406,-1.3949995040893555,-2.530000686645508,-2.1300010681152344,4,-0.03257684478733902,1.4137749598800347,54.84000015258789,1.0882433789416404,54.68000030517578,1.0000346794750175,54.290000915527344,-0.03257684478733902
8643,2014-06-23,54.27000045776367,54.66999816894531,54.20000076293945,54.63999938964844,2761200.0,-0.006771576427851533,1.186052288393467,1.0882316642170338,38.59652840829247,51.97022628481602,0.2962309488238333,0.497048976011655,-0.8780964985909137,-2.977401129035435,38.564788251838245,0.4699974060058594,0.33983200168098904,-0.4749998092651353,-1.3586875934770148,0.40868797494674425,-0.9168437013710715,-0.03315591715919908,0.8742262602449102,25.47170829839514,-26.931590430626205,0.44184389210593966,6,0.35000038146972656,0.12999916076660156,-1.0250005722045898,-2.160001754760742,-2.6199989318847727,0,-0.024322824464531267,1.0799859620211332,54.63999938964844,1.4137749598800347,54.84000015258789,1.0882433789416404,54.68000030517578,-0.024322824464531267
8644,2014-06-24,53.70000076293945,54.16999816894531,53.70000076293945,54.15999984741211,4624000.0,-0.010503034641907383,-1.0434710497072628,1.2432443578402566,23.275879078598095,46.702654749316046,0.7122511775210754,1.0798851493678967,-0.23224241823248803,-2.3499303590481873,37.62728397895644,0.5699996948242188,0.172324478402615,-1.0179994583129854,-1.9947518445931536,-0.0412470720328173,-1.5063756514530695,-0.5296232651729014,1.375572351988616,0.0,-44.55260849599412,0.48837619314008535,6,0.6800003051757812,0.6999988555908203,-0.3575010299682617,-1.5900020599365234,-3.549999237060554,1,-0.014897564724294488,1.186052288393467,54.27000045776367,1.0799859620211332,54.63999938964844,1.4137749598800347,54.84000015258789,-0.014897564724294488
8645,2014-06-25,51.7599983215332,52.2599983215332,51.5,51.79999923706055,8822200.0,-0.036126674373254786,-1.714291553133515,0.08695868508782115,15.576935773759402,42.11728947663719,2.4401238695701366,2.9772086747550404,1.757799749572996,-0.35437248471302496,37.14499926136183,2.200000762939453,-0.031334144872033676,-2.8340017318725614,-4.472067768316073,-1.1959356954290499,-3.6530347500943208,-2.014968713650802,3.2055290052357748,7.303320821273987,-32.20605787284295,0.8190330182217567,6,1.5200023651123047,1.8100013732910156,1.6325016021728516,0.35000038146972656,-0.8299980163574219,2,0.022990774343035092,-1.0434710497072628,53.70000076293945,1.186052288393467,54.27000045776367,1.0799859620211332,54.63999938964844,0.022990774343035092
8646,2014-06-26,52.02999877929688,52.22000122070313,51.68999862670898,51.86999893188477,5677200.0,0.005216392320695817,-1.0384697208670526,-3.999904634751097,18.703724765626134,37.82293246431111,2.0449903906638767,2.631858989577914,1.543620029335635,-0.5481615702483822,36.26457809898548,0.5300025939941548,-0.26192903783388033,-2.4305011749267535,-4.427968385243965,-0.43303396460954247,-3.429234780085359,-1.431767569768148,2.588975814795198,14.887600417045002,-18.950983344342198,0.9987336051586038,6,1.2500019073486257,1.5400009155273366,1.4375009536743093,0.07999992370604758,-0.7399978637695384,3,0.014991401351031941,-1.714291553133515,51.7599983215332,-1.0434710497072628,53.70000076293945,1.186052288393467,54.27000045776367,0.014991401351031941
8647,2014-06-27,52.31000137329102,52.36999893188477,51.83000183105469,52.0,4480000.0,0.005381560648922257,1.5116349216205887,1.9375104308228277,23.713294976035627,34.95648091024813,1.6220263612368626,2.2614545158168156,1.2912824839588595,-0.7532233145836784,34.9737634231551,0.5399971008300852,-0.4481748123007634,-2.019498634338369,-4.220594118256081,0.18159684957934275,-3.120046376297225,-0.9189508923795131,1.997075761391848,25.55210855407269,-5.401297691347306,1.1005477419588576,6,0.9699993133544851,1.259998321533196,1.1324977874755788,-0.20000267028809304,-1.4300003051757955,4,0.010705363102507581,-1.0384697208670526,52.02999877929688,-1.714291553133515,51.7599983215332,-1.0434710497072628,53.70000076293945,0.010705363102507581
8648,2014-06-30,52.540000915527344,52.84000015258789,52.08000183105469,52.25,4011100.0,0.004396855977789382,-1.4127036027853466,0.9354826801205717,26.85516368466925,32.29665050432791,1.263048568588765,1.944491944295578,1.097671386045505,-0.9104948942005677,33.261223488059954,0.7599983215332031,-0.5503154616934793,-1.670999145507814,-3.992404504974978,0.65040621395935,-2.831701825241396,-0.5102964657742319,1.4863685056872384,38.95137186323087,8.17467246695189,1.1607026797335815,6,0.7399997711181641,1.029998779296875,1.0099983215332031,-0.43000221252441406,-0.8199996948242116,0,-0.0005710428905849607,1.5116349216205887,52.31000137329102,-1.0384697208670526,52.02999877929688,-1.714291553133515,51.7599983215332,-0.0005710428905849607
8649,2014-07-01,52.9000015258789,53.11999893188477,52.18000030517578,52.18000030517578,3924100.0,0.0068519338423758125,-1.611102869495209,2.4827549919759826,33.511624269870694,30.500684552174597,0.7656585156877327,1.4916372279970744,0.77222277554079,-1.1997259397398068,31.73043700441362,0.9399986267089915,-0.6641519773783173,-1.2034986495971722,-3.56017143969229,1.1531741404979456,-2.381835044644731,-0.025162254549613294,0.8737309532142277,86.4199042557442,50.837326590164366,1.178336395047559,7,0.37999916076660867,0.6699981689453196,0.6724977493286204,-0.7900028228759695,-1.620002746582017,1,-0.023629488921441566,-1.4127036027853466,52.540000915527344,1.5116349216205887,52.31000137329102,-1.0384697208670526,52.02999877929688,-0.023629488921441566
8650,2014-07-02,53.0099983215332,53.13999938964844,52.79999923706055,52.88999938964844,2465300.0,0.0020793344514460355,-1.2666734483679412,0.16666490060611364,38.491285234260545,29.38805137712054,0.44014586063800465,1.2446175819362253,0.7023147304943933,-1.2438222562378982,29.603176283349452,0.3400001525878906,-0.7442364111326611,-0.9660017013549833,-3.266128989600311,1.3341255868903446,-2.1160653454776437,0.18406194276767707,0.536360909650611,91.03441381288003,50.268445609556714,1.150063644122663,7,0.2700023651123047,0.5600013732910156,0.5600004196166992,-0.8999996185302734,-1.039997100830071,2,-0.05395202577270308,-1.611102869495209,52.9000015258789,-1.4127036027853466,52.540000915527344,1.5116349216205887,52.31000137329102,-0.05395202577270308
8651,2014-07-03,53.04999923706055,53.52000045776367,53.04999923706055,53.36000061035156,2975100.0,0.0007545919032994064,-2.0322525072294346,-2.583367771879073,37.647052663702624,28.485720983868315,0.1335783099438288,1.0796113001755785,0.6978910872666404,-1.2211725473338149,27.093277647334634,0.5100021362304688,-0.8434336535840146,-0.8115007400512724,-3.052978505276613,1.4299770251740682,-1.9322396226639427,0.3092381425613979,-1.5499992370605469,72.18925428250903,27.427338567691834,1.1207388826126712,7,0.034999847412109375,0.5200004577636719,0.5325002670288086,-0.9400005340576172,-0.6100006103515696,3,-0.03996228015784287,-1.2666734483679412,53.0099983215332,-1.611102869495209,52.9000015258789,-1.4127036027853466,52.540000915527344,-0.03996228015784287
8652,2014-07-07,53.41999816894531,53.6500015258789,53.099998474121094,53.099998474121094,2934100.0,0.0069745322753234085,-2.4375223517630626,-1.0322525072294346,42.64431553568409,28.93547510913405,-0.4779372732778384,0.5827607811098687,0.3665680543433041,-1.535632902688313,24.555011332429537,0.6000022888183523,-0.9704235711787277,-0.3420017242431612,-2.4677399306961973,1.783736482209875,-1.4048708274696793,0.7208673789833568,-1.8795981597900422,85.35010180627204,35.39308180800483,1.0628691032265178,7,-0.5849990844726562,0.15000152587890625,0.27500152587890625,-1.0449981689453054,-0.9399986267089844,0,-0.039872656803200734,-2.0322525072294346,53.04999923706055,-1.2666734483679412,53.0099983215332,-1.611102869495209,52.9000015258789,-0.039872656803200734
8653,2014-07-08,53.099998474121094,53.41999816894531,52.72999954223633,53.0,4049900.0,-0.005990260310608675,-1.1562477648236893,0.3124955296473786,39.39391878843596,30.726368410227145,-0.38147158032668216,0.7797058199007836,0.7268359262485404,-1.1550046914972611,21.879550141263593,0.6899986267089844,-1.1284023463004615,-0.5585014343261747,-2.5953031417903034,1.478300273137954,-1.5769022880582355,0.4598994194058861,-1.475214404296878,62.584857480952785,8.808597911864744,1.0184008537320628,7,-0.5249977111816406,0.470001220703125,0.715001106262207,-0.4349994659423828,-0.5499992370605469,1,-0.0418078619547948,-2.4375223517630626,53.41999816894531,-2.0322525072294346,53.04999923706055,-1.2666734483679412,53.0099983215332,-0.0418078619547948
8654,2014-07-09,53.2599983215332,53.43000030517578,53.02999877929688,53.33000183105469,2711900.0,0.0030131798871912974,1.962969242289327,-0.70004577706569,36.80295816242241,33.084815342300814,-0.6821889280687898,0.49546709155261226,0.5814244286800232,-1.2633684342829952,19.49962761374841,0.40000152587889914,-1.2733789964228848,-0.30350151062011577,-2.2190592464633028,1.6120562252230712,-1.2612803785417057,0.6542773573014742,-1.554205553466801,57.60843875558253,8.14750545565829,0.9577788679215926,7,-0.5899982452392649,0.3100013732910156,0.5950021743774414,-0.42499732971191406,-0.479999542236321,2,-0.028914704268915514,-1.1562477648236893,53.099998474121094,-2.4375223517630626,53.41999816894531,-2.0322525072294346,53.04999923706055,-0.028914704268915514
8655,2014-07-10,53.02000045776367,53.2599983215332,52.72999954223633,52.9000015258789,2737800.0,-0.004506156052064725,-1.3043279955550764,-1.7141845131056543,33.33333333333333,34.71032740537939,-0.27341644282212485,0.6315945425211709,0.8451281746134072,-0.9837828381118356,17.949945201399814,0.529998779296875,-1.3798658037014278,-0.45699939727783345,-2.3019030939663523,1.3879042994106854,-1.3794512456220929,0.46545245106642597,-1.2364393393847664,31.521770679139284,-11.069344398928106,0.9224518483442582,7,-0.279998779296875,0.5499992370605469,0.9174995422363281,-0.125,-0.3600006103515625,3,-0.03281783597593313,1.962969242289327,53.2599983215332,-1.1562477648236893,53.099998474121094,-2.4375223517630626,53.41999816894531,-0.03281783597593313
8656,2014-07-11,52.90999984741211,53.08000183105469,52.7400016784668,53.08000183105469,2053400.0,-0.0020747002904911716,2.999955121732301,-1.4166958069745164,33.89199360949284,35.841293920207974,-0.028452412435612473,0.6745824945223191,0.9712752804466689,-0.8310791544500233,17.8433068812904,0.3400001525878906,-1.3897344513237613,-0.5024999618530259,-2.3311022129547823,1.3261022892487304,-1.416801087403904,0.41180116369785225,-1.0517811127332024,19.565208377388995,-19.917845119754222,0.9143011255508777,7,-0.0449981689453125,0.6599998474121094,1.3150005340576172,0.2350006103515625,0.0800018310546875,4,-0.017765991862027097,-1.3043279955550764,53.02000045776367,1.962969242289327,53.2599983215332,-1.1562477648236893,53.099998474121094,-0.017765991862027097
8657,2014-07-14,53.040000915527344,53.27000045776367,52.97999954223633,53.11999893188477,2280200.0,0.0024570226514863958,-1.899998092658643,0.4705710759565099,38.0117028641455,37.08090938459422,-0.04918574368201689,0.4685822387884855,0.8702251354346515,-0.9106411408117481,17.61411978283857,0.3600006103515625,-1.1393952103170477,-0.30899887084960653,-2.094058841875757,1.476061100176544,-1.2015288563626783,0.5835311146634652,-1.1101108692004402,44.285862202385815,2.9052822719366844,0.8925299855130746,7,-0.125,0.5249996185302734,1.3274993896484375,0.1399993896484375,0.18999862670898438,0,-0.011312260151992493,2.999955121732301,52.90999984741211,-1.3043279955550764,53.02000045776367,1.962969242289327,53.2599983215332,-0.011312260151992493
8658,2014-07-15,52.93000030517578,53.11000061035156,52.88999938964844,53.0099983215332,2430200.0,-0.0020739179572555333,-1.7500178814104856,0.9999999999999112,41.75588725164657,37.99693860479154,0.13628599197783586,0.5035911303354794,1.0062387128666757,-0.7584722484176609,17.4195750304591,0.220001220703125,-0.9080358138027904,-0.3549995422363281,-2.101448972301732,1.3914498878290757,-1.2282242572690265,0.5182251727963703,-0.931305799666795,28.571506422308325,-17.298082733322303,0.873224715032701,7,0.26000022888183594,0.6350002288818359,1.484999656677246,0.28999900817871094,0.48999786376953125,1,-0.008501809188454668,-1.899998092658643,53.040000915527344,2.999955121732301,52.90999984741211,-1.3043279955550764,53.02000045776367,-0.008501809188454668
8659,2014-07-16,53.08000183105469,53.11999893188477,52.709999084472656,52.97999954223633,2831200.0,0.00283396041968742,3.5556426830557752,-1.250059606122741,72.91671909665882,41.82198681172468,0.016206986978929194,0.27224999340786127,0.8761477105590529,-0.8606940025067189,17.142324032035976,0.4099998474121165,-0.712353965602432,-0.1444980621337919,-1.8270211553677456,1.5380250311001618,-0.9857596087507687,0.6967634844831849,-1.0152550447309068,66.07175700438009,14.69078414323198,0.841261546616977,7,0.09999847412109375,0.30999755859375,1.3924980163574219,0.15999794006347656,0.1399993896484446,2,-0.009984976935024537,-1.7500178814104856,52.93000030517578,-1.899998092658643,53.040000915527344,2.999955121732301,52.90999984741211,-0.009984976935024537
8660,2014-07-17,52.77999877929688,53.16999816894531,52.77000045776367,53.0,2609500.0,-0.005651903568365868,-2.3333439298089456,-2.199961853900368,62.886581720937606,44.62637892919523,0.31307699508338516,0.44544974907245916,1.1978213504582769,-0.5195994453916271,16.340976535254754,0.3999977111816406,-0.5449354393450747,-0.3495010375976477,-1.8949730865914276,1.1959710113961322,-1.1222370620945412,0.42323498689924577,-0.6518418033908944,12.499914850717545,-41.700398729025025,0.7727360244968912,7,0.40000152587889914,0.5900020599365163,1.6925010681152273,0.5200004577636648,-0.06999969482422586,3,0.0,3.5556426830557752,53.08000183105469,-1.7500178814104856,52.93000030517578,-1.899998092658643,53.040000915527344,0.0
8661,2014-07-18,53.06000137329102,53.2599983215332,52.81000137329102,53.02000045776367,2869700.0,0.005305089057788592,1.045464791663022,-0.18182133444309545,62.886581720937606,46.875519616445615,0.03871355394009157,0.0266215870970683,0.9212680036089154,-0.7596586054523158,15.23893534966882,0.479999542236321,-0.4379241718211375,0.019501495361332388,-1.2996606917137399,1.3386636824364047,-0.6400795981762002,0.679082588898865,-0.8709706153861205,62.50025544785244,4.4829702234666655,0.6595810935375354,7,0.00999832153319602,0.21999931335448508,1.5974979400634695,0.24499893188475852,-0.21000289916992898,4,-0.007538664069471013,-2.3333439298089456,52.77999877929688,3.5556426830557752,53.08000183105469,-1.7500178814104856,52.93000030517578,-0.007538664069471013
8662,2014-07-21,52.86000061035156,53.09000015258789,52.77000045776367,52.93999862670898,1699300.0,-0.0037693320347356174,-1.4615520049297945,-1.9999046347505638,55.55554083838427,48.671255399773216,0.1686615046672557,0.0911027656066068,1.1182742621592396,-0.5142447113724842,13.781785775532263,0.31999969482421875,-0.3809787359606389,-0.09149932861328125,-1.1755131831551608,0.9925145259285983,-0.633506255884221,0.45050759865765855,-0.6125310217276976,27.273042537401427,-31.786314304523625,0.5420069272709408,7,0.20999908447265625,0.4200000762939453,1.722498893737793,0.44499969482421875,0.11999893188476562,0,0.0024593467009870196,1.045464791663022,53.06000137329102,-2.3333439298089456,52.77999877929688,3.5556426830557752,53.08000183105469,0.0024593467009870196
8663,2014-07-22,52.95000076293945,53.099998474121094,52.72000122070313,52.7599983215332,1770100.0,0.001702613536676001,-1.8148294667835594,-2.3750894091843224,50.95783816649312,50.244019844669964,0.06162737507824545,-0.10841752995337117,1.0027298840020649,-0.5597633840384901,13.136615507827877,0.37999725341796164,-0.3182259149508653,0.06450080871582031,-0.8247445655938819,0.9537461830255225,-0.38012187843903433,0.509123495870675,-0.6464298968253885,43.63672934338565,-11.467576679654776,0.4446226871548519,7,0.03999900817871094,0.3299999237060547,1.6624984741210938,0.3549995422363281,0.30999755859375,1,0.005287984424220182,-1.4615520049297945,52.86000061035156,1.045464791663022,53.06000137329102,-2.3333439298089456,52.77999877929688,0.005287984424220182
8664,2014-07-23,52.9000015258789,53.11000061035156,52.81999969482422,52.95000076293945,2213300.0,-0.0009442726409845115,-1.761875351946377,-0.2631504979120194,47.84320589286849,51.85622790684054,0.06167682064045721,-0.12798719935234004,1.0305906456500438,-0.4691136125914497,13.541677719502843,0.29000091552734375,-0.31367280147211574,0.054501533508293676,-0.7482432491546973,0.8572463161712847,-0.34687085782319826,0.4558739248397856,-0.542573433374244,33.333568809735226,-16.514239357660387,0.4013723913314951,7,0.08999824523926492,0.37999916076660867,1.7124977111816477,0.4049987792968821,0.2899971008300781,2,0.009829803933219639,-1.8148294667835594,52.95000076293945,-1.4615520049297945,52.86000061035156,1.045464791663022,53.06000137329102,0.009829803933219639
8665,2014-07-24,52.95000076293945,53.08000183105469,52.88000106811523,52.959999084472656,2051400.0,0.0009451651345622203,-1.6667175300728312,0.1999694819561782,48.046908760374926,53.42899625693855,0.0007866352739540616,-0.08881703260074403,0.9550312902775175,-0.4750444938412386,12.223314985483992,0.20000076293946023,-0.2598930014313936,0.04500064849853658,-0.5744553738258276,0.6644566708229007,-0.26472736266364905,0.3547286596607222,-0.5408697330998251,42.59273649483878,-4.246070375047019,0.3097280111621828,7,0.03999900817871094,0.3299999237060547,1.6624984741210938,0.3549995422363281,0.43000030517577414,3,0.005099158713377294,-1.761875351946377,52.9000015258789,-1.8148294667835594,52.95000076293945,-1.4615520049297945,52.86000061035156,0.005099158713377294
8666,2014-07-25,52.81000137329102,52.9900016784668,52.63000106811523,52.91999816894531,1665300.0,-0.00264399221210998,1.8799609380960942,11.001526135062242,36.90997172546709,53.30658168597428,0.13981227690082676,0.11870020390212943,1.0760210156592436,-0.30539455528160175,10.99667358542537,0.3600006103515696,-0.20668231617521826,-0.13399887084960227,-0.6009429335550749,0.33294519185587035,-0.36747090220234213,0.09947316050313759,-0.351235523609823,37.50009934117177,-4.282748675385996,0.23347203135273645,7,0.13499832153319602,0.4699993133544851,1.7974987030029226,0.4949989318847585,0.5499992370605398,4,-0.0018936240526011838,-1.6667175300728312,52.95000076293945,-1.761875351946377,52.9000015258789,-1.8148294667835594,52.95000076293945,-0.0018936240526011838
8667,2014-07-28,52.86999893188477,53.1500015258789,52.790000915527344,52.790000915527344,1900000.0,0.0011361021971889596,-8.000238424490787,-0.7272758800070476,44.444464920509034,53.605312538070095,0.0594117237596663,0.10836318739084305,1.0195631528607763,-0.33349491244097607,9.829496328413413,0.3600006103515554,-0.10778558901899515,-0.10200119018553977,-0.4643085217065632,0.2603061413354837,-0.2831548559460515,0.07915247557497196,-0.36358365515566504,46.15339471078291,6.7126213347237496,0.18115366576051337,7,0.07500076293944602,0.4100017547607351,1.7375011444091726,0.4350013732910085,0.670001983642571,0,-0.0003782950287070097,1.8799609380960942,52.81000137329102,-1.6667175300728312,52.95000076293945,-1.761875351946377,52.9000015258789,-0.0003782950287070097
8668,2014-07-29,52.5099983215332,53.13000106811523,52.5099983215332,52.81000137329102,1966900.0,-0.0068091662119262875,-3.13330959768064,-3.750131133469786,33.48020730403931,49.22347789444571,0.3951208904153205,0.4911840950424633,1.3660979836909632,0.05615434507643613,9.562840338454349,0.6200027465820241,-0.01175357637023211,-0.46050167083740234,-0.8305069917705268,-0.0904963499042779,-0.6455043313039681,-0.2754990103708366,1.140003204345696,0.0,-35.60835984971181,0.18500266046656302,7,0.375,0.5750007629394531,2.0100011825561523,0.7950019836425781,0.970001220703125,1,0.00895069959486916,-8.000238424490787,52.86999893188477,1.8799609380960942,52.81000137329102,-1.6667175300728312,52.95000076293945,0.00895069959486916
8669,2014-07-30,51.6500015258789,52.70000076293945,51.61999893188477,52.58000183105469,3684900.0,-0.01637777229373172,-1.1818097748185308,3.099969482732263,26.297622614661933,45.158037993748415,1.152095366522687,1.3204316777199168,2.205259544536027,0.9390242010172258,10.16674847216881,1.0800018310546804,0.023102266423094875,-1.2579984664917063,-1.9555000030972494,-0.5604969298861633,-1.6067492347944778,-0.9092476981889348,1.9771999359130845,1.96095053118855,-32.75304191198364,0.34875076830277174,7,0.7899971008300852,1.184997558593757,2.859998703002937,1.654998779296882,2.1699981689453196,2,0.031171282634863573,-3.13330959768064,52.5099983215332,-8.000238424490787,52.86999893188477,1.8799609380960942,52.81000137329102,0.031171282634863573
8670,2014-07-31,50.1500015258789,51.4000015258789,50.13999938964844,51.349998474121094,5499600.0,-0.029041625473107402,-1.0655752057432908,1.2903188757721662,17.7570484956466,40.143645413160534,2.503016403092033,2.735428773989433,3.6743017564400944,2.4589955239944246,11.313888993797919,1.5100021362304616,-0.0038235722272048633,-2.6149986267089886,-4.0290698426558365,-1.2009274107621408,-3.3220342346824125,-1.9079630187355647,3.3969118347167964,0.3322966488983192,-34.79848566638401,0.7070356079734255,7,1.4949989318847727,1.7449989318847727,4.239998817443855,3.154998779296882,3.359996795654304,3,0.060618085908957564,-1.1818097748185308,51.6500015258789,-3.13330959768064,52.5099983215332,-8.000238424490787,52.86999893188477,0.060618085908957564
8671,2014-08-01,50.93000030517578,51.09000015258789,50.2400016784668,50.27999877929688,4714400.0,0.015553315165790726,-1.328776572396062,-0.5416693157687179,28.600400814008495,37.14862985489655,1.5523489303608926,1.8851122225357955,2.871770560482929,1.699075987592252,13.10348942446781,0.9399986267089915,-0.16337312638015788,-1.7289999008178683,-3.3550618441059896,-0.10293795752974688,-2.542030872461929,-0.9159689291738076,2.412498217163076,26.24585896529268,-7.407678397457186,0.8130309716440619,8,0.7150001525878906,0.9650001525878906,2.494999885559082,2.375,2.2399978637695312,4,0.04810525718160008,-1.0655752057432908,50.1500015258789,-1.1818097748185308,51.6500015258789,-3.13330959768064,52.5099983215332,0.04810525718160008
8672,2014-08-04,51.290000915527344,51.29999923706055,50.86000061035156,51.09000015258789,2926900.0,0.007068537368828176,3.0000346794749526,0.30769275913471467,34.16989099392751,35.28330239127815,1.0574228289106458,1.4307088896062865,2.484574274042714,1.351711945005519,15.017055374590143,0.4399986267089844,-0.2676811664396084,-1.2624994277954116,-2.956300174102182,0.431301318511359,-2.1093998009488004,-0.41559905464202274,1.8603476588500882,38.46156790348703,3.9931281936991425,0.8469003731533857,8,0.3549995422363281,0.6049995422363281,2.1349992752075195,2.049999237060547,1.9399986267089844,0,0.04035873772420917,-1.328776572396062,50.93000030517578,-1.0655752057432908,50.1500015258789,-1.1818097748185308,51.6500015258789,0.04035873772420917
8673,2014-08-05,50.88000106811523,51.2400016784668,50.790000915527344,51.2400016784668,2969400.0,-0.00799375784935874,1.5,-1.7999961853173219,29.779399647841714,33.2762128084974,1.2772283780032438,1.7558899156339152,2.8597968507514224,1.777521353005035,16.54008266841551,0.5,-0.41431170838782805,-1.5614994049072308,-3.3898518295958695,0.26685301978140785,-2.4756756172515466,-0.647323192562915,2.0897265551784656,28.906300058561257,-1.4999033322726767,0.9141762123443192,8,0.7649993896484446,1.0149993896484446,2.544999122619636,2.464998245239265,2.3899993896484446,1,0.05227987011735835,3.0000346794749526,51.290000915527344,-1.328776572396062,50.93000030517578,-1.0655752057432908,50.1500015258789,0.05227987011735835
8674,2014-08-06,51.72000122070313,51.77999877929688,50.709999084472656,50.81999969482422,3270600.0,0.016509436614660533,1.0980455222038399,-2.4999999999999702,41.13713782676933,32.508460482541224,0.28188594282330826,0.8375427772281014,1.980200954727522,0.9781750530009745,17.757643995128124,1.0699996948242259,-0.510806585409064,-0.6444993972778263,-2.457359172774183,1.1683603782185301,-1.550929285026001,0.26193049047034833,1.079942708571842,96.3416109193424,61.040224633278854,0.9064298877481777,8,-0.07500076293946023,0.17499923706053977,1.7049989700317312,1.8399982452392507,1.0699996948242116,2,0.03402935576166777,1.5,50.88000106811523,3.0000346794749526,51.290000915527344,-1.328776572396062,50.93000030517578,0.03402935576166777
8675,2014-08-07,51.27999877929688,51.91999816894531,51.16999816894531,51.349998474121094,1872200.0,-0.00850739425795144,-4.172397463892032,-0.07777730682828803,35.50485442321937,32.35233633784703,0.5141554207363512,1.20213916984995,2.374678407431418,1.4461471644798607,18.53327895447624,0.75,-0.6186108799061358,-0.9975017547607337,-2.8445917330643553,0.849588223542888,-1.921046743912541,-0.07395676560892639,1.3603484776005033,61.90471865413608,28.802727742466793,0.9235449891518103,8,0.36500167846678977,0.6150016784667898,2.145001411437981,2.2900009155273366,1.9000015258788991,3,0.04953200031184091,1.0980455222038399,51.72000122070313,1.5,50.88000106811523,3.0000346794749526,51.290000915527344,0.04953200031184091
8676,2014-08-08,51.97000122070313,51.9900016784668,51.25,51.36999893188477,2113000.0,0.013455586151160714,1.3124936670382519,-8.57149863760305,43.28808628699203,32.22384982301181,-0.3436725117200936,0.4617792797575646,1.6314008251383925,0.7839398951455152,19.3017138014427,0.7400016784667969,-0.7071251172837663,-0.26049938201903444,-2.0875529299434277,1.5665541659053588,-1.174026155981231,0.6530273919431622,0.520325164159317,98.43746740377651,61.929670628780855,0.9135267739621955,8,-0.33500099182129617,-0.07500076293946023,1.4549989700317312,1.5999984741210866,1.2099990844726491,4,0.02963242379560671,-4.172397463892032,51.27999877929688,1.0980455222038399,51.72000122070313,1.5,50.88000106811523,0.02963242379560671
8677,2014-08-11,52.43999862670898,52.72000122070313,52.02000045776367,52.02000045776367,2422600.0,0.009043628919881863,-2.333351498637636,0.6999942779759175,46.36232142740529,33.65519583671914,-0.984623651076511,-0.05847141350136553,1.1050765640746576,0.3442737993953173,19.981827232814453,0.75,-0.7985824150218193,0.23949813842772727,-1.5509261392205147,2.0299224160759692,-0.6557140003963937,1.1347102772518483,-2.2999992370605398,86.06953749217068,48.37890749805871,0.8952121388241204,8,-1.009998321533196,-0.5449981689453054,0.8875007629394602,1.1300010681152415,-1.6099967956542898,0,0.013920662878593726,1.3124936670382519,51.97000122070313,-4.172397463892032,51.27999877929688,1.0980455222038399,51.72000122070313,0.013920662878593726
8678,2014-08-12,52.47999954223633,52.56999969482422,52.16999816894531,52.25,1908500.0,0.0007627939850283205,-1.0512730224869666,0.5476203451407904,46.999984196245634,35.95545823467288,-1.1502929949900675,-0.1411506940052334,1.0086970430699154,0.33019494982669073,20.563951381473533,0.40000152587890625,-0.8559602795897376,0.3019990921020508,-1.4609240426490686,2.06492222685317,-0.5794624752735089,1.1834606594776105,-2.2884001159667946,88.0596306769654,47.75993726547305,0.8814615673755596,8,-1.0499992370605469,-0.6949996948242188,0.7224998474121094,1.0900001525878906,-1.259998321533196,1,0.014291158661241976,-2.333351498637636,52.43999862670898,1.3124936670382519,51.97000122070313,-4.172397463892032,51.27999877929688,0.014291158661241976
8679,2014-08-13,52.54999923706055,52.70000076293945,52.4000015258789,52.68999862670898,1607700.0,0.0013338356599619239,2.7499046347511853,-0.6086942099414216,47.150984920527115,39.22145117077072,-1.206029230355952,-0.2665593654410685,0.8774564513469159,0.28710688198874834,20.830781626992213,0.299999237060554,-0.9487444729721659,0.39849891662597514,-1.3227764287443478,2.119774261996298,-0.46213875605918275,1.259136589311133,-2.30783177490234,89.03215168190862,46.99744336288002,0.8606376726851598,8,-1.069997787475586,-0.7649993896484375,0.5225009918212891,1.0200004577636719,-1.2700004577636648,2,0.013701260345506228,-1.0512730224869666,52.47999954223633,-2.333351498637636,52.43999862670898,1.3124936670382519,51.97000122070313,0.013701260345506228
8680,2014-08-14,52.77999877929688,52.77999877929688,52.47999954223633,52.5,1696700.0,0.004376775367755492,1.1428610354222852,-2.0000000000001523,49.78901119890463,41.57574121353696,-1.1440387955148381,-0.5233935680683146,0.5711845637295667,0.09057939213049337,21.16046059489974,0.299999237060554,-0.9846224696444423,0.6284984588623104,-1.0927768865080125,2.3497738042326333,-0.23213921382284752,1.4891361315474683,-2.4882746419677773,100.0,55.02090245807399,0.8606376726851598,8,-1.0349998474121165,-1.0749988555908274,0.3400011062621999,0.7900009155273366,-2.029998779296882,3,0.00018950618533142283,2.7499046347511853,52.54999923706055,-1.0512730224869666,52.47999954223633,-2.333351498637636,52.43999862670898,0.00018950618533142283
8681,2014-08-15,52.65999984741211,53.1500015258789,52.36999893188477,52.93000030517578,1973200.0,-0.0022735682959478254,1.19718143378304,-0.9642915531334905,48.535570864005166,43.171927865767806,-0.8413044535972176,-0.45840069657700155,0.6190365636200994,0.23794422005953209,21.562674598115745,0.7800025939941264,-0.9211605652261383,0.5284996032714844,-1.157257725466053,2.2142569320090217,-0.3143790610972843,1.371378267640253,-2.268744724404293,56.63706059286452,11.318789254128781,0.8428786643687672,8,-0.7299995422363281,-0.9549999237060547,0.49500083923339844,0.9099998474121094,-2.25,4,0.009874676400881688,1.1428610354222852,52.77999877929688,2.7499046347511853,52.54999923706055,-1.0512730224869666,52.47999954223633,0.009874676400881688
8682,2014-08-18,52.9900016784668,53.040000915527344,52.72000122070313,52.93000030517578,2166900.0,0.0062666508167661394,2.999999999999911,-0.22222693171703473,53.36136833309467,45.79214660857369,-1.0111329907833664,-0.8202167456611278,0.2169782925933248,-0.06281423579435597,21.919572161609345,0.3800010681152344,-0.6367720903912755,0.852001380920413,-0.8465373922855193,2.5505401541263453,0.0027319943174504147,1.7012707675233756,-2.4332217712867177,83.67354088329463,31.275198249659326,0.8492693866029645,8,-1.0600013732910156,-1.2850017547607422,0.22749900817871094,0.5799980163574219,-2.5400009155273438,0,0.003585556155703884,1.19718143378304,52.65999984741211,1.1428610354222852,52.77999877929688,2.7499046347511853,52.54999923706055,0.003585556155703884
8683,2014-08-19,53.22999954223633,53.29999923706055,52.77000045776367,53.0,1637400.0,0.004529115987309984,1.8648665367603847,3.83323796808443,62.116548354502356,48.12319222276625,-0.986464994548804,-1.0942658352449826,-0.08603570752735834,-0.2715569745987665,22.35773148639239,0.529998779296875,-0.4236395840489138,1.0779993057251005,-0.6530246661471608,2.809023277597362,0.21248731978896984,1.9435112916612312,-2.517626337934317,92.47315356407452,32.30292178214813,0.865511985936131,8,-0.9950008392333984,-1.510000228881836,0.010001182556152344,0.3400001525878906,-3.1100006103515554,1,-0.04508731414279499,2.999999999999911,52.9900016784668,1.19718143378304,52.65999984741211,1.1428610354222852,52.77999877929688,-0.04508731414279499
8684,2014-08-20,53.41999816894531,53.52000045776367,52.90999984741211,53.04999923706055,1662000.0,0.003569389974505288,1.1403398405867906,1.6086942099414525,81.38193107184944,53.220645183725146,-1.0168970810834068,-1.3105002057432031,-0.33781960106599485,-0.43239106669575733,22.961846403435217,0.6100006103515625,-0.24498941926221107,1.2419981002807603,-0.5508474450967213,3.034843645658242,0.34557532759202303,2.1384208729694976,-2.5006148820226173,91.30416033648898,22.591393283968586,0.8964227726887405,8,-1.0349979400634766,-1.5899982452392578,-0.04249763488769531,0.15000152587890625,-3.1399993896484304,2,-0.04118302178305022,1.8648665367603847,53.22999954223633,2.999999999999911,52.9900016784668,1.19718143378304,52.65999984741211,-0.04118302178305022
8685,2014-08-21,53.22000122070313,53.6500015258789,53.18999862670898,53.5,2389600.0,-0.0037438591369785,-1.7058678335015138,-0.7567556421597242,74.73004615539253,56.7141962802141,-0.5730313250873422,-1.1481021546656862,-0.1899882372925603,-0.21239939686817877,23.667882057919094,0.4600028991699219,0.013144285377926224,1.0285011291503992,-0.7926632339069926,2.849665492207791,0.1179189476217033,1.939083310679095,-2.040556216696338,66.40629423773338,-7.3610704490058225,0.9105821815286951,8,-0.38500022888184304,-1.3250007629394602,0.06499862670897727,0.34999847412108664,-2.590000152587905,3,-0.03645250651838705,1.1403398405867906,53.41999816894531,1.8648665367603847,53.22999954223633,2.999999999999911,52.9900016784668,-0.03645250651838705
8686,2014-08-22,52.709999084472656,53.36999893188477,52.63000106811523,53.2400016784668,3286400.0,-0.009582903504934182,-1.1449256132552672,1.892874659400593,64.85354112531994,58.768776246649054,0.0592043336438266,-0.6808854229175907,0.27857733574962396,0.3154735143354088,23.58938300623657,0.7399978637695455,0.1419980307038955,0.5234991073608413,-1.2910523450744975,2.33805055979618,-0.3837766188568281,1.4307748335785107,-1.2340872978412065,7.842939260323749,-67.4826176457414,0.9072757262176699,8,0.20000076293945312,-0.8149986267089844,0.5650014877319336,0.8600006103515625,-2.259998321533203,4,-0.0371845782302439,-1.7058678335015138,53.22000122070313,1.1403398405867906,53.41999816894531,1.8648665367603847,53.22999954223633,-0.0371845782302439
8687,2014-08-25,52.849998474121094,53.1500015258789,52.7400016784668,53.099998474121094,2269700.0,0.002656030963386513,1.3428154154678373,0.4716958045732958,71.84033413715488,61.52881512897231,-0.018461905161338166,-0.8669067851794878,0.09436766488471449,0.1968951582774494,23.902510769768746,0.4400024414062429,0.36645781200599004,0.6644985198974638,-1.1484882601939432,2.477485299988871,-0.24199487014823973,1.5709919099431673,-1.113195918779951,21.568363458209213,-57.16570818786058,0.9064933900457044,8,0.1600017547607422,-0.9549980163574219,0.32500171661376953,0.720001220703125,-2.8699989318847656,0,-0.046168376483563645,-1.1449256132552672,52.709999084472656,-1.7058678335015138,53.22000122070313,1.1403398405867906,53.41999816894531,-0.046168376483563645
8688,2014-08-26,52.97999954223633,53.27000045776367,52.88999938964844,53.15999984741211,2242800.0,0.002459812145101381,-1.1111134658585173,0.720001220703125,66.57892861194169,63.68747553912949,-0.07831491422911085,-1.0117648571637403,-0.07602071500802765,0.07954857371936441,23.792676540403672,0.4200019836425781,0.5022948150639763,0.7709995269775405,-1.0716393361936696,2.6136383901487505,-0.150319904608061,1.692318958563142,-1.0136131104306543,34.31356049471435,-40.45031514889334,0.9213194315856038,8,0.030000686645507812,-1.0849990844726562,0.19500064849853516,0.5900001525878906,-2.8400001525878906,1,-0.047753846756452445,1.3428154154678373,52.849998474121094,-1.1449256132552672,52.709999084472656,-1.7058678335015138,53.22000122070313,-0.047753846756452445
8689,2014-08-27,53.2599983215332,53.27000045776367,52.90999984741211,52.90999984741211,1532600.0,0.005284990217367946,-1.0571553133514986,-1.9444326707074133,77.1978289734992,66.73289973630665,-0.2760372345368154,-1.2279183195465038,-0.39656498740008317,-0.17039127352307304,22.38637909779879,0.3600006103515625,0.5955518362526817,0.9704984664916978,-0.9096064605851808,2.8506033935685764,0.030446002953262052,1.9105509300301335,-1.0915780784387437,61.76440889048528,-14.021876027886655,0.9400524635384386,8,-0.2499980926513672,-1.3649978637695312,-0.12499809265136719,0.3100013732910156,-2.789997100830071,2,-0.05895605498693601,-1.1111134658585173,52.97999954223633,1.3428154154678373,52.849998474121094,-1.1449256132552672,52.709999084472656,-0.05895605498693601
8690,2014-08-28,53.18999862670898,53.290000915527344,53.06000137329102,53.08000183105469,1380400.0,-0.0013143014838572498,-2.06670735739192,0.31427792915529307,70.1986805158187,69.1399119198415,-0.15842276892158935,-0.9681287306007462,-0.38133291802800784,-0.080014792109381,19.543126430265055,0.22999954223632102,0.6859090713722082,0.7484989166259695,-0.8777100987819466,2.3747079320338855,-0.06460559107798503,1.561603424329924,-0.8437886296803825,75.67556421597288,2.640715926296636,0.813104507703957,8,-0.04999732971191406,-1.2949981689453054,-0.05499839782714133,0.3800010681152415,-2.5999984741210866,3,-0.054709530410682494,-1.0571553133514986,53.2599983215332,-1.1111134658585173,52.97999954223633,1.3428154154678373,52.849998474121094,-0.054709530410682494
8691,2014-08-29,53.38000106811523,53.43000030517578,53.18000030517578,53.20000076293945,2313700.0,0.003572146010750954,-1.2727146622277707,1.6364140801110174,67.15334259627923,70.67235350463977,-0.26323438596630666,-1.017331290029425,-0.6301823921689973,-0.2392274529375058,16.637765137908385,0.25,0.7818615696667379,0.8160013198852454,-0.6958932064829284,2.327895846253419,0.06005405670116204,1.5719485830693287,-0.8773360876245988,92.75371933723547,20.48499509690518,0.7559472631840862,8,-0.23999977111816406,-1.4850006103515554,-0.24500083923339133,0.18999862670899148,-3.200000762939446,4,-0.051517421224680726,-2.06670735739192,53.18999862670898,-1.0571553133514986,53.2599983215332,-1.1111134658585173,52.97999954223633,-0.051517421224680726
8692,2014-09-02,53.36000061035156,53.7400016784668,53.2400016784668,53.4000015258789,2045600.0,-0.00037468072992619117,-2.571444141689373,-0.222226931717004,66.1765056498244,71.12345987078666,-0.20699822589207884,-0.8793868758009609,-0.6640270637277297,-0.18808128766140442,14.237419424000668,0.5,0.84361214954275,0.6925008773803683,-0.7331268469304106,2.118128601691147,-0.02031298477501764,1.4053147395357541,-0.7196552444143407,55.294112367215234,-14.35847703133578,0.7128138621553884,9,-0.17499923706054688,-1.4200000762939453,-0.24750041961669922,0.20999908447265625,-3.2099990844726634,1,-0.05453522890042073,-1.2727146622277707,53.38000106811523,-2.06670735739192,53.18999862670898,-1.0571553133514986,53.2599983215332,-0.05453522890042073
8693,2014-09-03,53.540000915527344,53.6500015258789,53.36000061035156,53.58000183105469,2191300.0,0.0033733190239293442,2.22222693171721,1.0000000000001776,67.49120799280726,69.58004619533753,-0.37816891802184927,-0.8958179842054506,-0.8849630525040126,-0.33126185749294024,11.647182731452748,0.29000091552733664,0.9362677598565483,0.7395011901855497,-0.46280320395668895,1.9418055843277884,0.13834899311443394,1.3406533872566655,-0.7457036658359826,75.9035756962956,8.34288463883641,0.6011521970711187,9,-0.3549995422363281,-1.6000003814697266,-0.42750072479248047,0.029998779296875,-3.6500015258789062,2,-0.06649236668687775,-2.571444141689373,53.36000061035156,-1.2727146622277707,53.38000106811523,-2.06670735739192,53.18999862670898,-0.06649236668687775
8694,2014-09-04,53.47999954223633,53.77999877929688,53.349998474121094,53.56000137329102,1882200.0,-0.0011206830830220449,-1.529384045775875,2.0000000000001776,63.15790983259771,68.29425327058256,-0.34504662297469935,-0.7348789786398129,-0.84906298394327,-0.23681094936318914,10.153474027461339,0.43000030517578836,0.9655588817316669,0.5914999008178725,-0.5329329241508205,1.7159327257865655,0.02928348833352601,1.153716313302219,-0.5533036725164067,58.33328918158456,-4.912378346883223,0.5622164124843453,9,-0.27499961853027344,-1.5200004577636719,-0.49500083923339844,0.09000015258789062,-3.6699981689453054,3,-0.06245325694047721,2.22222693171721,53.540000915527344,-2.571444141689373,53.36000061035156,-1.2727146622277707,53.38000106811523,-0.06245325694047721
8695,2014-09-05,53.81999969482422,53.84000015258789,53.2400016784668,53.45000076293945,1959800.0,0.006357519736315043,1.9268229142437128,-4.62488079343846,70.13887877082023,68.88151300897148,-0.6604387546994559,-0.9221088459271414,-1.1471688808384428,-0.5424297800924194,8.76356668213647,0.5999984741210938,0.9182617003499374,0.8045000076293931,-0.10896599881024827,1.7179660140690345,0.347767004409576,1.2612330108492102,-0.7567753595719822,96.96962691096148,31.529445073614184,0.4567330032198198,9,-0.529998779296875,-1.8299999237060547,-1.1825008392333984,-0.25,-4.540000915527337,4,-0.06224449076768113,-1.529384045775875,53.47999954223633,2.22222693171721,53.540000915527344,-2.571444141689373,53.36000061035156,-0.06224449076768113
8696,2014-09-08,53.5099983215332,53.83000183105469,53.47000122070313,53.540000915527344,1365700.0,-0.0057599660915796935,-5.545656320444621,-0.08108832596166733,59.09084846318418,67.4649034896414,-0.25146812672838337,-0.5173437143670725,-0.8067159795528767,-0.1987023365810927,7.439274370101204,0.3600006103515554,0.7404507747168481,0.41749877929687784,-0.3767407432086358,1.2117383018023915,0.02037901804411746,0.8146185405496382,-0.3069543391605478,44.99955495085386,-17.385123275140366,0.39711976125275794,9,-0.14499855041503906,-1.4699974060058594,-1.7399978637695312,-0.6199989318847656,-3.9899978637695312,0,-0.05456920688727185,1.9268229142437128,53.81999969482422,-1.529384045775875,53.47999954223633,2.22222693171721,53.540000915527344,-0.05456920688727185
8697,2014-09-09,53.16999816894531,53.66999816894531,53.13999938964844,53.33000183105469,3897200.0,-0.006353955583120796,-3.8181439866833125,5.332994278448824,48.986464281709964,65.51018523072676,0.15499715885053433,-0.12632654117520303,-0.44861398744073,0.15726240224312704,7.097407236853728,0.529998779296875,0.6236665902602923,0.04099864959717081,-0.691693806394106,0.7736911055884477,-0.32534757839846407,0.4073448775928057,0.6700019836425781,4.2855352286908515,-52.050359068933396,0.3663462279956369,9,0.2050018310546875,-0.8949985504150391,-1.3999977111816406,-0.279998779296875,-4.05999755859375,1,-0.05623468058563674,-5.545656320444621,53.5099983215332,1.9268229142437128,53.81999969482422,-1.529384045775875,53.47999954223633,-0.05623468058563674
8698,2014-09-10,53.22999954223633,53.290000915527344,52.83000183105469,53.11000061035156,2233300.0,0.0011284817633501198,2.8332988953349756,-0.7499761586877742,46.64314050054659,62.115219844843146,0.1499572465176655,-0.13413608212766803,-0.4968577863854904,0.11645098192568071,6.75655303668308,0.45999908447265625,0.5992357545932521,0.06350002288818501,-0.6031264646393666,0.7301265104157366,-0.2698132208755908,0.3968132666519608,0.6000022888183594,39.60379959586803,-11.800378565384442,0.33331324376377525,9,0.10500144958496094,-0.9549999237060547,-1.4599990844726562,-0.3400001525878906,-4.369998931884766,2,-0.057862071066026366,-3.8181439866833125,53.16999816894531,-5.545656320444621,53.5099983215332,1.9268229142437128,53.81999969482422,-0.057862071066026366
8699,2014-09-11,53.27000045776367,53.27999877929688,52.95000076293945,53.18999862670898,2113300.0,0.0007514731518192264,5.600061036086791,0.6666878596179503,50.93631192967253,59.97495666860467,0.12463057664621857,-0.12377670066166502,-0.5359995689924943,0.09271435632366831,6.620928713640409,0.329998016357429,0.5327636547571828,0.06750087738036825,-0.5334766437334935,0.66847839849423,-0.2329878831765626,0.3679896379372991,0.5200013732910165,43.56429286348271,-5.696751592232232,0.3004887605569313,9,0.06500053405761719,-0.9950008392333984,-1.5,-0.3800010681152344,-3.979999542236328,3,-0.06345036679312865,2.8332988953349756,53.22999954223633,-3.8181439866833125,53.16999816894531,-5.545656320444621,53.5099983215332,-0.06345036679312865
8700,2014-09-12,52.790000915527344,53.27999877929688,52.65999984741211,53.16999816894531,1951800.0,-0.009010691535790483,1.0666683620919601,-4.7498569521262235,51.51518216575972,58.23738328743583,0.6056098568386616,0.3763038935702525,-0.06424688501351028,0.5881085289522616,6.822024637322074,0.6199989318847727,0.48882021931232345,-0.4129987716674819,-1.0125107887811566,0.18651324544619285,-0.7127547802243157,-0.11324276311064807,0.9616009155273417,11.111183564877457,-41.59661894142945,0.29975600855683643,9,0.45999908447265625,-0.2850017547607422,-1.0200004577636719,0.09999847412109375,-2.8700027465820312,4,-0.05645007559300497,5.600061036086791,53.27000045776367,2.8332988953349756,53.22999954223633,-3.8181439866833125,53.16999816894531,-0.05645007559300497
8701,2014-09-15,53.18000030517578,53.22999954223633,52.599998474121094,52.88000106811523,2209300.0,0.007387751143867138,2.1500233651544485,-0.7894773826972299,55.70936037317944,57.07436714558639,0.20591055908177935,0.028732202524054173,-0.45942088464866515,0.2130537948065765,7.42892954738181,0.6300010681152344,0.3865444204041708,-0.048999404907227984,-0.5917758443792351,0.49377703456477917,-0.32038762464323156,0.2223888148287756,0.5061054068603497,54.205794063331126,-2.340105424105502,0.2713882197360046,9,0.03999900817871094,-0.6350002288818359,-1.4099998474121094,-0.29000091552734375,-2.720001220703125,0,-0.07333586881343679,1.0666683620919601,52.790000915527344,5.600061036086791,53.27000045776367,2.8332988953349756,53.22999954223633,-0.07333586881343679
8702,2014-09-16,53.18000030517578,53.56000137329102,53.02000045776367,53.18000030517578,3174700.0,0.0,-2.3750089407052872,0.0,53.6231944150741,55.53347674806049,0.19857461857782255,0.04605765595315603,-0.47663018025653514,0.22719212055277183,7.794003996041093,0.5400009155273509,0.3339295599039218,-0.05849933624267578,-0.5902008075046794,0.47320213501932784,-0.32435007187368115,0.20735139938832958,0.41921682782714953,60.41667494506411,1.014807144798887,0.2658507356310021,9,0.03999900817871094,-0.25,-1.4149999618530273,-0.29000091552734375,-2.5800018310546875,1,-0.06882286247478453,2.1500233651544485,53.18000030517578,1.0666683620919601,52.790000915527344,5.600061036086791,53.27000045776367,-0.06882286247478453
8703,2014-09-17,50.83000183105469,52.290000915527344,50.56000137329102,52.040000915527344,11820900.0,-0.044189515995402884,1.0233923607857751,-100.0,24.844786231091405,51.27646301455979,2.3733127209653873,2.3263062526986644,1.838813117188053,2.580042720086631,8.866611947592245,2.6199989318847585,0.221727461392895,-2.2884979248046875,-3.489869567135358,-1.087126282474017,-2.8891837459700227,-1.6878121036393523,2.7299995422363352,9.000015258788824,-48.033303446471294,0.6006858211653362,9,1.3699989318847656,1.3699989318847656,0.8324985504150391,2.05999755859375,-0.3200035095214844,2,-0.0338383072741163,-2.3750089407052872,53.18000030517578,2.1500233651544485,53.18000030517578,1.0666683620919601,52.790000915527344,-0.0338383072741163
8704,2014-09-18,51.22000122070313,51.38000106811523,50.34000015258789,50.84000015258789,7498600.0,0.007672621987004913,1.9714279486215733,-0.31405070713822414,30.87383142611027,46.913679976258685,1.8204600529569817,1.8583146205036059,1.4129198625007788,2.181141191595863,9.714958989165476,1.0400009155273366,0.11367742028438954,-1.7884986877441307,-3.2486386756627894,-0.32835869982547194,-2.5185686817034565,-1.0584286937848049,2.3400001525878906,27.32921535734949,-26.216350248724133,0.730069993959328,9,0.864999771118157,0.8699989318847585,0.3874988555908132,1.6699981689453054,-0.19000244140625,3,-0.046075762477679416,1.0233923607857751,50.83000183105469,-2.3750089407052872,53.18000030517578,2.1500233651544485,53.18000030517578,-0.046075762477679416
8705,2014-09-19,51.27999877929688,51.45000076293945,51.09000015258789,51.45000076293945,4140100.0,0.0011713697220587793,3.23525187927746,-0.44737238367713,29.08364444897022,43.579546196901575,1.5223661766634322,1.734451114143269,1.3247225941958405,2.11824812314012,10.360941161083284,0.3600006103515625,-0.024807141428482282,-1.6315010070800682,-3.278306182037788,0.015304167877651764,-2.454903594558928,-0.8080984196012082,1.893602447509764,29.19249286817754,-18.592379295455665,0.8234025874788589,9,0.7250003814697195,0.8100013732910085,0.35250186920165305,1.6100006103515554,-0.11999893188477273,4,-0.03880651152770609,1.9714279486215733,51.22000122070313,1.0233923607857751,50.83000183105469,-2.3750089407052872,53.18000030517578,-0.03880651152770609
8706,2014-09-22,50.75,51.27999877929688,50.7400016784668,51.20000076293945,3550500.0,-0.010335389857904165,-1.2978726858052199,2.6470324245485233,26.40143592686823,41.07009860191917,1.8100312708139796,2.2241143224616096,1.8233278057318785,2.638886993127585,12.160235785065233,0.5399971008300852,-0.16754828772911878,-2.063499832153319,-3.9731012550660267,-0.15389840924061104,-3.0183005436096764,-1.1086991206969614,2.0835690979003942,12.732909688853479,-32.69337176178449,0.9548007114563553,9,1.2000007629394531,1.3400001525878906,0.9749994277954102,2.1399993896484375,0.6300010681152273,0,-0.01635471588285098,3.23525187927746,51.27999877929688,1.9714279486215733,51.22000122070313,1.0233923607857751,50.83000183105469,-0.01635471588285098
8707,2014-09-23,50.40999984741211,50.65999984741211,50.38999938964844,50.56000137329102,4522800.0,-0.006699510395820507,-1.842073562479923,0.3333361590302366,22.4955903027557,38.387037468831295,1.9191754105565693,2.500126004828978,2.123145327543355,2.972883961459438,14.14916126319101,0.3600006103515625,-0.3909121847689576,-2.2815000534057646,-4.4723443479630305,-0.09065575884849864,-3.3769222006843975,-1.1860779061271316,2.1243409770507853,3.589726535219423,-36.41241044669765,1.0954221472786319,9,1.5400009155273438,1.6800003051757812,1.4075002670288086,2.479999542236328,0.49000167846678977,1,0.0009918515614339984,-1.2978726858052199,50.75,3.23525187927746,51.27999877929688,1.9714279486215733,51.22000122070313,0.0009918515614339984
8708,2014-09-24,50.45000076293945,50.84000015258789,50.43000030517578,50.5,5138300.0,0.0007935115185166985,-8.111092273131861,0.3333248563145155,23.280425416252967,35.31416118956245,1.612983736427033,2.383045543867965,2.046144307570046,2.9259338239984203,15.906819831851005,0.43000030517578125,-0.5712821362528615,-2.114999198913573,-4.5176330863082015,0.2876346884810559,-3.316316142610887,-0.9136822552162585,1.821019180898439,9.9099594473847,-26.626119144663214,1.2013169436973155,9,1.5,1.6399993896484375,1.3674993515014648,2.4399986267089844,1.0,2,0.002973195419490038,-1.842073562479923,50.40999984741211,-1.2978726858052199,50.75,3.23525187927746,51.27999877929688,0.002973195419490038
8709,2014-09-25,50.11999893188477,50.4900016784668,49.93000030517578,50.4900016784668,4126500.0,-0.006541166027040024,2.0270119801224817,7.400167849240722,17.314480011592465,31.51408317243276,1.6194728313511817,2.59899688426389,2.3297127847124557,3.2428455068296103,17.89283451842259,0.5600013732910156,-0.716672015345651,-2.2880010604858327,-4.900606660197354,0.3246045392256889,-3.59430386034159,-0.9816982606300755,1.9192986370031164,12.499905887431796,-15.714609605985393,1.3063027998557595,9,1.6250019073486257,1.7650012969970632,1.8575000762939382,2.765001296997063,1.8400001525878835,3,0.007781312808455176,-8.111092273131861,50.45000076293945,-1.842073562479923,50.40999984741211,-1.2978726858052199,50.75,0.007781312808455176
8710,2014-09-26,50.27999877929688,50.43000030517578,49.86000061035156,50.11999893188477,3002400.0,0.0031923354114502533,1.4782439234744147,-0.4324288100294947,20.689650397774145,27.62300428627661,1.1912601627820365,2.3292299295286014,2.1338529151356127,3.0729480444935646,19.967015291426737,0.5699996948242188,-0.8729308927282702,-1.9825012207031207,-4.73226007851126,0.7672576371050184,-3.357380649607194,-0.6076217917990476,1.4639971726713128,29.57737398050776,3.3420478350448235,1.374879428904071,9,1.430002212524407,1.5700016021728445,1.8275012969970632,2.605001449584954,2.3800010681152273,4,0.01491646814257308,2.0270119801224817,50.11999893188477,-8.111092273131861,50.45000076293945,-1.842073562479923,50.40999984741211,0.01491646814257308
8711,2014-09-29,50.63000106811523,50.790000915527344,50.040000915527344,50.09000015258789,2691400.0,0.006961063987982019,-1.3437522351763107,3.3750089407051984,26.992781791732654,24.664069550349783,0.49338587355469343,1.857896405778206,1.7422916038207532,2.704125238440632,21.62692120292124,0.75,-1.0585804565422023,-1.4949989318847727,-4.284214802144419,1.2942169383748734,-2.8896068670145993,-0.10039099675494612,0.812555629194307,78.5715119832146,47.51242544623553,1.3946079351298244,9,0.44499969482422586,1.2199993133544993,1.7349996566772532,2.079998016357429,2.2299995422363352,0,0.01046807758474766,1.4782439234744147,50.27999877929688,2.0270119801224817,50.11999893188477,-8.111092273131861,50.45000076293945,0.01046807758474766
8712,2014-09-30,50.45000076293945,50.70000076293945,50.29999923706055,50.459999084472656,2822800.0,-0.0035552103768200505,-1.5806435734941242,-0.018515378855310436,25.354618083831312,24.72071753398755,0.27425169537816174,1.9064536436153077,1.8842320190269746,2.8619915783014136,22.82735376374821,0.40000152587890625,-1.2342560780172533,-1.5294992446899442,-4.350872017791794,1.2918735284119052,-2.9401856312408725,-0.11881285813901599,0.7393469604568068,60.20412532454136,28.97728728797776,1.410686386550926,9,0.2049999237060547,1.3999996185302734,1.9524993896484375,2.239999771118164,2.7199974060058594,1,0.018434098931846776,-1.3437522351763107,50.63000106811523,1.4782439234744147,50.27999877929688,2.0270119801224817,50.11999893188477,0.018434098931846776
8713,2014-10-01,49.97999954223633,50.09000015258789,49.599998474121094,49.709999084472656,3788400.0,-0.009316178663933528,1.0,-27.00457840518886,22.89949686214419,23.83468036021354,0.6828044327119045,2.2093480458226367,2.3070257642111685,3.295245018964266,24.293736673281618,0.8500022888183594,-1.4887919331868815,-1.821500396728517,-4.677328936527417,1.0343281430703826,-3.2494146666279704,-0.3935861268290637,0.9966526430727782,31.932797353438993,2.1729349417094355,1.4279142698994507,10,0.5450000762939453,1.739999771118164,2.472500801086426,2.6200008392333984,3.2900009155273438,2,0.018407402802497197,-1.5806435734941242,50.45000076293945,-1.3437522351763107,50.63000106811523,1.4782439234744147,50.27999877929688,0.018407402802497197
8714,2014-10-02,50.13999938964844,50.22999954223633,49.83000183105469,49.97999954223633,3471900.0,0.0032012774885461504,1.3529266568681348,0.5925910227609884,26.956508470618147,23.598331918174424,0.3950379473900085,1.8828275230462879,2.102316209064419,3.101290164083636,25.50811018262499,0.3999977111816406,-1.7593329314297605,-1.4945005416870103,-4.327586535800478,1.3385854524264573,-2.9110435387437406,-0.07795754463028004,0.5888551276468235,45.37813509770734,12.711610563999209,1.4165429970567331,10,0.2999992370605469,1.5799999237060547,2.3125009536743164,2.460000991821289,1.220001220703125,3,0.02612687254163526,1.0,49.97999954223633,-1.5806435734941242,50.45000076293945,-1.3437522351763107,50.63000106811523,0.02612687254163526
8715,2014-10-03,50.47000122070313,50.63999938964844,50.22000122070313,50.40999984741211,2383700.0,0.006581608198479971,1.1000028610392847,0.37500894070528723,26.186310002681708,23.57442903770925,-0.06922484097048454,1.3586423130853333,1.7289056316043556,2.7371511560619624,26.770664102223318,0.5,-1.6971893100040276,-0.9969987869262624,-3.6780751901534643,1.6840776163009394,-2.33753698853986,0.34353941468733495,-0.8700027465820384,73.1093245114639,41.384173074342655,1.3405382016136005,10,-0.2500019073486399,1.24999809265136,1.9824991226196218,2.1299991607665945,0.3999977111816406,4,0.029522445566304345,1.3529266568681348,50.13999938964844,1.0,49.97999954223633,-1.5806435734941242,50.45000076293945,0.029522445566304345
8716,2014-10-06,50.59000015258789,50.72999954223633,50.22999954223633,50.61000061035156,2866300.0,0.0023776288682857416,2.846178675704623,-0.33333333333329385,27.710847328760465,24.15390204059867,-0.2394916403041094,1.0631776604560486,1.5705106463485379,2.587677405246424,28.040977480243335,0.5,-1.6916261289129153,-0.7309999465942383,-3.2571902506945634,1.7951903575060868,-1.9940950986444008,0.5320952054559243,-0.9692016601562514,87.61068519324968,57.056322755745356,1.2630951520501628,10,-0.37000083923339844,1.1299991607666016,1.9275007247924805,2.010000228881836,0.3800010681152415,0,0.040917171152021314,1.1000028610392847,50.47000122070313,1.3529266568681348,50.13999938964844,1.0,49.97999954223633,0.040917171152021314
8717,2014-10-07,50.18000030517578,50.68999862670898,50.18000030517578,50.40999984741211,3305600.0,-0.008104365411652159,-3.4347768397657483,11.49971390425329,41.6020534293808,26.189638486501764,0.15025241988764293,1.3045752804856008,1.9346243663369478,2.9765363811242125,30.190817481889177,0.509998321533196,-1.6978434152400723,-0.9914999008178711,-3.408494999399103,1.425495197763361,-2.1999974501084836,0.2169976484727414,-0.5148337707519559,51.32754715197672,17.301213999982764,1.2084975492906147,10,0.0149993896484375,1.539999008178711,2.33750057220459,2.4200000762939453,0.779998779296875,1,0.053407737921024934,2.846178675704623,50.59000015258789,1.1000028610392847,50.47000122070313,1.3529266568681348,50.13999938964844,0.053407737921024934
8718,2014-10-08,50.1500015258789,50.209999084472656,49.61999893188477,49.79999923706055,3417500.0,-0.0005978234179840891,1.5106528038179345,-1.5217521105268959,34.75784838163442,28.127790527617535,0.14887711226636924,1.1510101702468916,1.9290480285001266,2.9786183372924384,32.589661561567375,0.5900001525878835,-1.637209765809736,-0.8674987792968807,-3.119075109141953,1.3840775505481915,-1.9932869442194132,0.25828938562565185,0.579998016357429,47.74795518592246,12.342650116065194,1.1257881649225348,10,0.044998168945319605,1.569997787475593,2.4124994277954173,2.4499988555908274,0.8499984741211009,2,0.060219273203969914,-3.4347768397657483,50.18000030517578,2.846178675704623,50.59000015258789,1.1000028610392847,50.47000122070313,0.060219273203969914
8719,2014-10-09,49.88999938964844,50.63000106811523,49.88999938964844,50.18000030517578,3548000.0,-0.005184489099093859,-4.1034437399699595,-0.8285686259550473,31.266888487654995,29.303039204270966,0.4166366040755278,1.2066744916867833,2.177444827051474,3.210345379375312,34.83388449473227,0.7400016784667898,-1.5241396132225091,-0.958500862121582,-2.995364388511156,1.078362664267992,-1.9769326253163655,0.059930901073201426,0.8178001403808608,24.32435218915341,-11.376625258126303,1.0184317631947857,10,0.30500030517578125,1.8299999237060547,2.672501564025879,2.710000991821289,0.9300003051757812,3,0.06774907014363563,1.5106528038179345,50.1500015258789,-3.4347768397657483,50.18000030517578,2.846178675704623,50.59000015258789,0.06774907014363563
8720,2014-10-10,49.81000137329102,50.5099983215332,49.77000045776367,49.88999938964844,3800300.0,-0.0016034880203669166,-8.249982118589514,0.27585435794899027,35.58286946621244,30.257493390324274,0.4726595409295342,1.1088213290419233,2.293025526516253,3.2651482051760468,36.65499976543171,0.7399978637695312,-1.4198064939258188,-0.8894989013671832,-2.7573373424277676,0.9783395396934012,-1.8234181218974754,0.04442031916310896,0.8760421447753828,17.117327651385082,-20.601269296068317,0.9339192205302937,10,0.3549976348876882,1.9099979400634695,2.7724981307983327,2.5949974060058523,1.539997100830071,4,0.03111823317257878,-4.1034437399699595,49.88999938964844,1.5106528038179345,50.1500015258789,-3.4347768397657483,50.18000030517578,0.03111823317257878
8721,2014-10-13,49.27999877929688,50.040000915527344,49.2599983215332,50.02999877929688,2955900.0,-0.010640485432275804,1.0259695222242413,9.375232463879522,33.623212763393084,31.176226132497806,0.8839863728973967,1.4036295108529586,2.8280402259093336,3.7666178828344172,38.62932514280906,0.7800025939941406,-1.2586057302766918,-1.2245014190673729,-2.792168179969984,0.3431653418352383,-2.0083347995186784,-0.4406680386160673,1.3847238470458905,1.3986331115657031,-38.95836235649284,0.7838333804513066,10,0.7150001525878835,2.265001296997063,3.360001564025872,2.874999999999993,2.3100013732910085,0,0.032264614285174575,-8.249982118589514,49.81000137329102,-4.1034437399699595,49.88999938964844,1.5106528038179345,50.1500015258789,0.032264614285174575
8722,2014-10-14,49.52000045776367,49.97999954223633,49.29999923706055,49.41999816894531,2621100.0,0.004870164050564396,-3.0,-0.13333638509114584,37.260301747022304,32.77187111970649,0.5567378842384016,0.9226769641245056,2.584337160797645,3.4950377215044455,41.49720550993275,0.700000762939446,-1.1286285767117192,-0.801499748229979,-1.8082830125688574,0.20528351610889928,-1.3048913803994182,-0.2981081160605399,1.0885331963867202,18.978220071393267,-24.18789042470503,0.5033916321694402,10,0.47499847412109375,1.944997787475586,3.182499885559082,2.469999313354492,2.3999977111816406,1,0.029281113682060322,1.0259695222242413,49.27999877929688,-8.249982118589514,49.81000137329102,-4.1034437399699595,49.88999938964844,0.029281113682060322
8723,2014-10-15,49.11000061035156,49.41999816894531,48.31999969482422,49.16999816894531,4586100.0,-0.008279479879282348,2.92858310626703,-0.5999618539004387,36.46117453587064,33.82794512695676,0.9279322331427835,1.2619104798563825,2.9990126156736636,3.869636670409392,41.6136878984763,1.2000007629394531,-1.077821740610453,-1.1254995346069308,-2.2377184385638884,-0.01328063064997309,-1.6816089865854096,-0.5693900826284519,1.4445916304941449,34.19915350101488,-12.315369567530837,0.5561094519784784,10,0.41499900817871094,1.8299999237060547,3.714999198913574,2.8799991607666016,2.529998779296875,2,0.037670503993664006,-3.0,49.52000045776367,1.0259695222242413,49.27999877929688,-8.249982118589514,49.81000137329102,0.037670503993664006
8724,2014-10-16,48.86000061035156,49.15999984741211,48.4000015258789,48.43000030517578,3742000.0,-0.0050906128465268985,-2.102047489295385,-7.1669633774160735,31.413672168341407,34.408763145363395,1.0921180051899455,1.3977006308692381,3.223799743550231,4.0755567583613015,41.562074173530625,0.7599983215332102,-1.0080963724560021,-1.2574995040893526,-2.4291086706933385,-0.08589033748536679,-1.8433040873913455,-0.6716949207873597,1.5605160777328564,24.657591513599666,-23.00797791034461,0.5858045833019931,10,0.6649990081787109,2.0799999237060547,3.9449996948242188,3.1299991607666016,2.9899978637695312,3,0.04379859522955165,2.92858310626703,49.11000061035156,-3.0,49.52000045776367,1.0259695222242413,49.27999877929688,0.04379859522955165
8725,2014-10-17,49.290000915527344,49.58000183105469,49.02999877929688,49.33000183105469,3005500.0,0.008800661068446347,1.0370448861950314,-0.09302531892620784,32.82053438944875,34.97650615210653,0.5332042190468442,0.8547964491054927,2.7872481365500903,3.6035294639616424,41.362398884312626,0.720001220703125,-0.8606697835952062,-0.7279993057250991,-1.8191619295308072,0.3631633180806091,-1.2735806176279567,-0.18241799382224144,1.00448475296146,56.39537978389312,12.117091749371696,0.5455813119028541,10,0.2149982452392578,1.6499996185302734,3.5149993896484375,2.6999988555908203,2.2099990844726562,4,0.031040753720393832,-2.102047489295385,48.86000061035156,2.92858310626703,49.11000061035156,-3.0,49.52000045776367,0.031040753720393832
8726,2014-10-20,49.91999816894531,50.04999923706055,49.25,49.29999923706055,2614300.0,0.012781441300795393,-1.2222281091219278,-15.499618539004388,43.908019366374724,35.2327245895503,-0.22554609695543348,0.1680450499196482,2.13564088651885,2.9273970845254027,40.57549845565779,0.7999992370605469,-0.7461096938754537,-0.05650196075439595,-1.0921666051403207,0.9791626836315288,-0.5743342829473619,0.46133036143857,0.2560183411236139,92.48548540381778,48.147101698101935,0.5178323221929626,10,-0.44499778747558594,1.0200023651123047,2.9575014114379883,2.0700016021728516,1.7300033569335866,0,0.028645840497353303,1.0370448861950314,49.290000915527344,-2.102047489295385,48.86000061035156,2.92858310626703,49.11000061035156,0.028645840497353303
8727,2014-10-21,50.459999084472656,50.4900016784668,49.9000015258789,50.22000122070313,3401400.0,0.010817326428975482,2.9332943390468915,0.3870939955330934,55.429856638217565,37.52961439583732,-0.8064602362541891,-0.38790613781878847,1.5647075415874383,2.3402603121518126,39.23259143295094,0.5900001525878977,-0.6373103760250771,0.4809989929199219,-0.5593026032350039,1.5213005890748477,-0.03915180515754457,1.0011497909973883,-2.1399993896484375,98.61739324570671,50.53239939822231,0.5201507980774643,10,-0.9849987030029297,0.48000144958496094,2.4225006103515625,1.5300006866455078,1.3899993896484375,1,0.02239399699995137,-1.2222281091219278,49.91999816894531,1.0370448861950314,49.290000915527344,-2.102047489295385,48.86000061035156,0.02239399699995137
8728,2014-10-22,50.599998474121094,50.91999816894531,50.52000045776367,50.61999893188477,2170100.0,0.002774462786138132,-3.444505669174526,-0.08333598245226846,55.2272605107878,40.191877953963186,-0.9788514539110977,-0.5439821432756418,1.393475221629302,2.1537799730334513,37.973618088812934,0.45999908447265625,-0.5406806926909482,0.6134984970092745,-0.44313494489448857,1.6701319389130376,0.08518177605738941,1.1418152179611596,-2.2365987396240214,87.30158249596583,37.26833656416777,0.5283167209518822,10,-0.9799995422363281,-0.2949981689453125,2.475001335144043,1.3900012969970703,2.1500015258789062,2,0.026086951277267678,2.9332943390468915,50.459999084472656,-1.2222281091219278,49.91999816894531,1.0370448861950314,49.290000915527344,0.026086951277267678
8729,2014-10-23,50.5099983215332,50.9000015258789,50.45000076293945,50.83000183105469,1709700.0,-0.001778659195689869,-1.0454643974926634,15.99980926949651,50.48073440261005,41.84719628022959,-0.8846903067605609,-0.44613995557689634,1.448296034268452,2.1940685547998484,36.293414821181734,0.450000762939446,-0.5358962397925922,0.5039983749389663,-0.5771195809995078,1.5851163308774403,-0.03656060303027431,1.0445573529082068,-2.0443346496582038,78.30687937479304,29.90406796693631,0.5405589779692378,10,-0.8899993896484375,-0.6249980926513672,1.69000244140625,1.480001449584961,2.120002746582024,3,0.022371829452892733,-3.444505669174526,50.599998474121094,2.9332943390468915,50.459999084472656,-1.2222281091219278,49.91999816894531,0.022371829452892733
8730,2014-10-24,51.02999877929688,51.040000915527344,50.540000915527344,50.540000915527344,1744800.0,0.010295000495812667,-1.040825223822499,-1.5312265309285331,54.82454489253189,44.2028998501339,-1.356036663325419,-0.9560906174298154,0.8910186584300206,1.6187323418655097,34.398082041891584,0.5300025939941406,-0.48986649045923514,0.9864988327026438,-0.18304893537775513,2.1560466007830428,0.4017249486624408,1.5712727167428469,-2.466161727539067,99.44122172543611,53.68472541447325,0.5847738840401999,10,-1.3499984741211009,-1.1449985504150462,1.0575017929077077,0.960000991821282,2.0200004577636648,4,0.016068973436011325,-1.0454643974926634,50.5099983215332,-3.444505669174526,50.599998474121094,2.9332943390468915,50.459999084472656,0.016068973436011325
8731,2014-10-27,51.15999984741211,51.45000076293945,50.84000015258789,51.0,1366300.0,0.002547542058103369,-1.5416716337251348,0.32653172440637906,61.4485858444514,46.89048697207046,-1.3313170264511385,-1.1007875992519587,0.7283512428088699,1.4371024811431354,32.9507007455775,0.6100006103515625,-0.3973790031896982,1.0899999618530245,-0.15695784702524662,2.3369577707312956,0.4665210574138854,1.7134788662921636,-2.4475929638281215,81.29025430507265,34.741485119800664,0.6234789044391363,10,-1.2749996185302734,-1.2749996185302734,0.8874998092651367,0.8299999237060547,1.8800010681152344,0,0.006645820046949913,-1.040825223822499,51.02999877929688,-1.0454643974926634,50.5099983215332,-3.444505669174526,50.599998474121094,0.006645820046949913
8732,2014-10-28,51.38000106811523,51.43999862670898,51.02999877929688,51.43999862670898,1370600.0,0.004300258431573223,12.66721770091509,-0.3749850988245953,63.758368642711844,49.92350853949727,-1.4077731393506596,-1.3149619454390091,0.46692802569219083,1.1651099229613422,31.42510116550648,0.40999984741209516,-0.31486849235169956,1.2635011672973562,-0.10642010162280968,2.633422436217522,0.5785405328372732,1.948461801757439,-2.448586674182799,93.00003051757741,44.67783049158007,0.6849606344600815,10,-1.4549999237060476,-1.4950008392333913,0.6399993896484446,0.6099987030029368,1.6199989318847727,1,0.005254971820762178,-1.5416716337251348,51.15999984741211,-1.040825223822499,51.02999877929688,-1.0454643974926634,50.5099983215332,0.005254971820762178
8733,2014-10-29,50.9000015258789,51.45000076293945,50.4000015258789,51.41999816894531,2920300.0,-0.009342147377536802,2.6206755939070514,8.666963377416192,60.76760778750925,53.18505694162703,-0.7232133897725106,-0.8037108757617446,0.8913368708660627,1.5936312699642556,29.528694326554692,1.049999237060554,-0.18289748457727484,0.7375015258788977,-0.674266504158858,2.1492695559166535,0.031617510860016296,1.4433855408977792,-1.7671002224259098,47.61908221950115,-3.584242976500775,0.7058840150188782,10,-0.6600017547607351,-1.0150012969970632,1.1199989318847727,1.089998245239265,2.2199974060058736,2,0.018663986635819585,12.66721770091509,51.38000106811523,-1.5416716337251348,51.15999984741211,-1.040825223822499,51.02999877929688,0.018663986635819585
8734,2014-10-30,51.45000076293945,51.56000137329102,50.599998474121094,50.6500015258789,2055500.0,0.010805485669404646,-1.1333271168265455,-1.5384700030811143,65.89145567561488,56.85960375120104,-0.9690957631753463,-1.3181165701989244,0.2848666554449366,0.9949890842841427,27.76309357420601,0.960002899169929,-0.05595294072315937,1.2220006942749038,-0.30243323812695877,2.7464346266767663,0.4597837280739725,1.984217660475835,-2.131731502727547,90.5171875154145,33.556307563778006,0.7622169662009329,10,-1.0450000762939453,-1.510000228881836,0.5699996948242188,0.5399990081787109,1.4799995422363281,3,0.025267234553608908,2.6206755939070514,50.9000015258789,12.66721770091509,51.38000106811523,-1.5416716337251348,51.15999984741211,0.025267234553608908
8735,2014-10-31,51.959999084472656,52.0,51.65999984741211,51.90999984741211,2666300.0,0.00991250367289731,4.230728601191349,0.06249910592947516,76.07004497484078,60.43316215214172,-1.1851573194615526,-1.803216370347549,-0.2703932427994431,0.44536612520938235,26.495269980478785,0.5499992370605469,0.1347820956752699,1.657499122619626,-0.05122590032627272,3.366224145565525,0.8031366111466767,2.5118616340925755,-2.4175566129528363,97.4999403952984,32.126512907013876,0.8543625114729478,10,-1.0099983215332031,-1.7999992370605469,-0.14499855041503906,-0.07499885559082031,0.31999969482422586,4,0.012894572660660186,-1.1333271168265455,51.45000076293945,2.6206755939070514,50.9000015258789,12.66721770091509,51.38000106811523,0.012894572660660186
8736,2014-11-03,52.65999984741211,52.72999954223633,51.88999938964844,52.0,3457700.0,0.013471916383243965,1.1000023841880648,13.200198367284656,78.03571647527326,62.944924356259015,-1.6266776246599974,-2.4666531437313637,-0.9920132994610782,-0.28180916251517374,25.574097012179713,0.8400001525878906,0.4100619389008102,2.253999900817874,0.2471864994219004,4.2608133022138475,1.2505932001198872,3.2574066015158607,-2.8226504724746704,96.99571869448835,24.68975445148692,1.0034067006979877,11,-1.0949993133544922,-2.135000228881836,-0.8799991607666016,-0.8099994659423828,-0.6699981689453125,0,0.007405989190628626,4.230728601191349,51.959999084472656,-1.1333271168265455,51.45000076293945,2.6206755939070514,50.9000015258789,0.007405989190628626
8737,2014-11-04,52.86000061035156,52.959999084472656,52.59000015258789,52.72000122070313,3903800.0,0.0037979636065130773,1.176487747957993,0.2121203363870077,84.78664586866117,66.22930050713384,-1.620890274115503,-2.5882830636148384,-1.2162683620641985,-0.5098537328078905,24.644218163105318,0.3699989318847656,0.6799594000040017,2.320000648498535,0.03773038122795214,4.602270915769118,1.1788655148632472,3.461135782133823,-2.6176802119922797,96.09380587940778,18.18405493398616,1.1411351336352902,11,-1.1800003051757812,-2.220001220703125,-1.3975000381469727,-1.010000228881836,-0.3800010681152344,1,0.003405227073352224,1.1000023841880648,52.65999984741211,4.230728601191349,51.959999084472656,-1.1333271168265455,51.45000076293945,0.003405227073352224
8738,2014-11-05,53.16999816894531,53.43999862670898,52.91999816894531,53.13000106811523,2398200.0,0.005864501608292549,-1.2608573063431072,0.28569482288834863,89.54128414680923,70.56936158982263,-1.7075642385529903,-2.8042023903084257,-1.551609056900915,-0.8447804329275925,23.30501911551411,0.5799980163574148,0.8838428460249688,2.4789983749389677,-0.0777417894586847,5.03573853933662,1.2006282927401415,3.757368457137794,-2.4928491808078874,90.4929421388364,5.605611384101863,1.2783700821988249,11,-1.2499980926513743,-2.289999008178711,-1.9174976348876953,-1.319997787475586,-1.0699996948242188,2,-0.003197257378214524,1.176487747957993,52.86000061035156,1.1000023841880648,52.65999984741211,4.230728601191349,51.959999084472656,-0.003197257378214524
8739,2014-11-06,53.27000045776367,53.31999969482422,52.77000045776367,53.209999084472656,1962600.0,0.0018808029389170144,5.874997019764919,1.5001430615161855,88.86719113797956,74.3518778393168,-1.5364636905687519,-2.78056083558279,-1.6853415457531185,-0.9706608415439035,22.628030619669307,0.5499992370605469,1.0056706260471202,2.4100006103515597,-0.36161467733731456,5.181615898040434,1.0241929665071225,3.7958082541959968,-2.095538534683371,90.4495345208912,1.877273870175884,1.3858076438444373,11,-1.3500003814697337,-2.3900012969970703,-2.147500991821289,-1.5500011444091797,-1.7999992370605398,3,-0.002815872434576594,-1.2608573063431072,53.16999816894531,1.176487747957993,52.86000061035156,1.1000023841880648,52.65999984741211,-0.002815872434576594
8740,2014-11-07,51.36000061035156,52.13000106811523,51.099998474121094,51.459999084472656,6440300.0,-0.03585507473247529,-2.3225742939764737,-1.6666030898340645,61.250016391273405,74.32981456674148,0.47524698993084513,-0.7889340520360264,0.17029493750590063,0.8958644320957987,21.5575481614814,2.170001983642578,1.084665457843201,0.4225008010864286,-2.311925830799943,3.1569274329728003,-0.9447125148567537,1.789714117029611,2.0799980163574148,11.111201678466722,-73.78667371507535,1.3672133159431843,11,0.5599994659423757,-0.48000144958496094,-0.2800016403198242,0.3599987030029297,-0.22999954223633523,4,0.03056852952037903,5.874997019764919,53.27000045776367,-1.2608573063431072,53.16999816894531,1.176487747957993,52.86000061035156,0.03056852952037903
8741,2014-11-10,50.86999893188477,51.29999923706055,50.43000030517578,51.29999923706055,4397400.0,-0.009540531009418096,3.0465037880804102,4.300068665598464,53.228344091576794,73.15981183883758,1.027878364762735,-0.1830932421651852,0.5929932509869928,1.3365460971155656,20.157595828621368,0.9300003051757812,1.1944519803079316,-0.14700088500975994,-2.7686522109128404,2.4746504408933205,-1.4578265479613037,1.1638247779417839,2.5231996917724473,14.617902726433096,-65.7130414409353,1.3108256629515416,11,1.0500011444091655,0.010000228881828832,0.10000038146971946,0.8500003814697195,1.3199996948242045,0,0.02771770939685103,-2.3225742939764737,51.36000061035156,5.874997019764919,53.27000045776367,-1.2608573063431072,53.16999816894531,0.02771770939685103
8742,2014-11-11,50.97000122070313,51.1500015258789,50.66999816894531,50.83000183105469,2570600.0,0.0019658401989011143,-1.0869406574451543,-0.3255797448590556,52.93187355286471,72.28917470165486,0.9650910977133265,-0.17802260147406201,0.42610675610672644,1.1904980386900377,18.68198833212429,0.48000335693358664,1.2508889432108106,-0.11949863433837038,-2.6452852707652212,2.4062880020884805,-1.3823919525517923,1.1433946838750515,2.304669470214833,17.94023975575813,-58.96809362459264,1.2628933182134239,11,0.9649982452392507,-0.09000205993653054,-1.9073486399179274e-06,0.7499980926513601,2.539997100830071,1,0.02001178013214089,3.0465037880804102,50.86999893188477,-2.3225742939764737,51.36000061035156,5.874997019764919,53.27000045776367,0.02001178013214089
8743,2014-11-12,50.959999084472656,51.08000183105469,50.52999877929688,50.599998474121094,2615800.0,-0.0001962357463396458,-1.2000122070312842,2.5714441416892426,53.6115589480265,70.92474173192282,1.1001962897511604,-0.023522939867916648,0.361926617502597,1.159836605604255,16.362852880297346,0.5500030517578054,1.2682264007403177,-0.22200069427490376,-2.5719310225908885,2.127929634041081,-1.3969658584328926,0.952964469883085,2.200884791015625,18.33906198026389,-55.98023638323713,1.1749651641579921,11,0.9750003814697266,-0.07999992370605469,-0.0024995803833007812,0.7600002288818359,2.8500022888183665,2,0.02982732506027097,-1.0869406574451543,50.97000122070313,3.0465037880804102,50.86999893188477,-2.3225742939764737,51.36000061035156,0.02982732506027097
8744,2014-11-13,51.0,51.16999816894531,50.61000061035156,51.11000061035156,3048200.0,0.0007849473360672654,3.869634445697605,-0.30555673292925867,49.73914139571289,67.99908577868639,1.1059526531586101,0.11069521271383564,0.2486130830036899,1.0880931694450027,13.875694928189034,0.55999755859375,1.2565299674570696,-0.2889997482299833,-2.3736697847110406,1.795670288251074,-1.331334766470512,0.7533352700105453,2.0516485326757845,33.529378765609536,-36.05844549896699,1.04233501824053,11,0.9349994659423828,-0.12000083923339844,-0.04250049591064453,0.7199993133544922,3.3800010681152273,3,0.021568597531786082,-1.2000122070312842,50.959999084472656,-1.0869406574451543,50.97000122070313,3.0465037880804102,50.86999893188477,0.021568597531786082
8745,2014-11-14,50.81999969482422,51.040000915527344,50.63999938964844,50.9900016784668,2814100.0,-0.003529417748544761,1.9629692422893796,1.5454640033291718,47.06896767179436,64.55833591163318,1.2373597995177334,0.4334178612619226,0.34073670445422977,1.2659583121603646,12.078598876561863,0.40000152587890625,1.2933730329178346,-0.5454999923706083,-2.4233320805131697,1.332332095771953,-1.4844160364418926,0.39341605170067595,2.126782908751565,44.82757108719005,-22.318302748778095,0.9389160440712819,11,1.114999771118164,0.05999946594238281,0.13749980926513672,0.8999996185302734,3.5900001525878906,4,0.012790270164938944,3.869634445697605,51.0,-1.2000122070312842,50.959999084472656,-1.0869406574451543,50.97000122070313,0.012790270164938944
8746,2014-11-17,51.349998474121094,51.43999862670898,50.79999923706055,50.81999969482422,2196300.0,0.010428941016913384,-1.245613095795775,-3.1176035005048806,49.754479768695965,60.665873011637046,0.5609895297407945,0.01691115560213774,-0.26279815348794955,0.73257347339392,10.826982895721205,0.6399993896484304,1.2662203063713235,-0.08700122833251811,-1.8376837432500182,1.663681286584982,-0.9623424857912681,0.7883400291262319,1.4961128375186874,90.10987168362384,25.15065982714661,0.875341257458749,11,0.5850009918212891,-0.4699993133544922,-0.4074993133544922,0.37000083923339844,2.960002899169929,0,-0.004284272883021356,1.9629692422893796,50.81999969482422,3.869634445697605,51.0,-1.2000122070312842,50.959999084472656,-0.004284272883021356
8747,2014-11-18,51.59000015258789,51.72000122070313,51.2599983215332,51.41999816894531,2215300.0,0.004673840031129695,1.1395278692014563,0.3207591984798756,55.87732415207567,56.92543301222221,0.1362179293369863,-0.14133961188331057,-0.5641023266773999,0.48607611450410104,10.090322484203341,0.460002899169929,1.1398453463798788,0.09650039672851562,-1.5932992072537786,1.7863000007108099,-0.7483994052626315,0.9414001987196627,1.1594667187933325,89.07556290711331,21.017327180951,0.8448998019911453,11,0.2849998474121094,-0.7100009918212891,-0.8200006484985352,-0.04000091552734375,2.7900009155273366,1,0.011630131272464928,-1.245613095795775,51.349998474121094,1.9629692422893796,50.81999969482422,3.869634445697605,51.0,0.011630131272464928
8748,2014-11-19,51.91999816894531,51.959999084472656,51.36999893188477,51.4000015258789,1920600.0,0.00639655001708439,-1.0344768619610367,3.0587680915517077,54.15926514821604,53.06899679113737,-0.4355411659117081,-0.38722956980141277,-0.9547664761571539,0.1477629577625379,9.843887230574031,0.5900001525878835,0.9307652127349257,0.36049842834472656,-1.284890294171305,2.005887150860758,-0.4621959329132892,1.1831927896027423,0.7366900397876961,97.03696587113656,30.505200139664893,0.8226943612580149,11,-0.6399974822998047,-1.039999008178711,-1.1899995803833008,-0.3699989318847656,2.3900032043457102,2,0.030624040998886493,1.1395278692014563,51.59000015258789,-1.245613095795775,51.349998474121094,1.9629692422893796,50.81999969482422,0.030624040998886493
8749,2014-11-20,51.63999938964844,51.849998474121094,51.54999923706055,51.81999969482422,1540100.0,-0.005392888851532107,1.5000158947134183,-0.34615666769370246,47.04797645306731,51.49099235355892,-0.45938241363860755,-0.01921867562008117,-0.7412277908657074,0.41198581720004057,9.501227551162799,0.3699989318847656,0.6457990798450481,0.023999595642088423,-1.5455042530843812,1.593503444368558,-0.7607523287211464,0.8087515200053232,0.9276213029422848,75.75759327225963,12.600165732980827,0.7847519243632356,11,-0.44499969482421875,-0.7199993133544993,-1.4074993133544922,-0.5599994659423828,2.7099990844726562,3,0.04202172752305611,-1.0344768619610367,51.91999816894531,1.1395278692014563,51.59000015258789,-1.245613095795775,51.349998474121094,0.04202172752305611
8750,2014-11-21,51.849998474121094,52.22999954223633,51.599998474121094,52.22999954223633,2508700.0,0.004066597346140899,2.3157857752346533,2.1111134658585176,41.78498279518807,50.21950776507128,-0.6622035790283931,-0.17353272603310188,-1.0011428374324822,0.18551545185015073,9.461664919491882,0.6300010681152344,0.28602000016827134,0.19299869537353231,-1.3547408645976162,1.7407382553446809,-0.580871084612042,0.9668684753591066,0.6321174029730301,73.42650440424045,13.9483726982726,0.7738697799855759,11,-0.4699993133544922,-0.6149997711181641,-1.6174983978271484,-0.7699985504150391,1.4800033569335938,4,0.0487946512719164,1.5000158947134183,51.63999938964844,-1.0344768619610367,51.91999816894531,1.1395278692014563,51.59000015258789,0.0487946512719164
8751,2014-11-24,51.5,51.9900016784668,51.36999893188477,51.790000915527344,2213600.0,-0.006750211849973042,-1.2545429324455866,0.7631581589118105,36.61417204578836,48.406429819840575,-0.23852490631267642,0.2142272774358176,-0.7187292668129288,0.5162015007774556,9.900739985003439,0.6200027465820241,-0.09573739184036612,-0.17399978637695312,-1.7061447764044289,1.3581452036505226,-0.940072281390691,0.5920727086367847,0.9000312542173887,24.742409941796446,-28.86051652818518,0.7660724950137381,11,-0.12000083923339844,-0.1550006866455078,-1.2775001525878906,-0.4200000762939453,1.6100006103515625,0,0.05650485140606043,2.3157857752346533,51.849998474121094,1.5000158947134183,51.63999938964844,-1.0344768619610367,51.91999816894531,0.05650485140606043
8752,2014-11-25,51.6500015258789,51.849998474121094,51.38999938964844,51.5,3555200.0,0.002912650987939802,-1.4864630801905272,-0.5172450080239686,34.552897848420145,46.2888008087732,-0.31505604962341494,0.09011066975038062,-0.9359661196602147,0.34165590973262994,10.363543212646317,0.45999908447265625,-0.18953001633813216,-0.03749828338623473,-1.563481655201734,1.4884850884292646,-0.8004899692939844,0.725493402521515,0.6712284903768264,32.558418055036675,-15.701604243973982,0.7629916859077501,11,-0.23000144958495383,0.019998550415039062,-1.4425010681152273,-0.5700016021728445,0.5,1,0.051500479551377154,-1.2545429324455866,51.5,2.3157857752346533,51.849998474121094,1.5000158947134183,51.63999938964844,0.051500479551377154
8753,2014-11-26,51.849998474121094,51.88999938964844,51.63999938964844,51.72000122070313,1355500.0,0.003872157644409402,1.380962761126249,0.8666395402064938,35.856555237495286,44.74629123563791,-0.41966203830630633,-0.036960705336802846,-1.1265015942592669,0.12313817534305116,10.046739773043397,0.25,-0.1775358911357543,0.11499881744384766,-1.3662593605701119,1.5962569954578072,-0.6256302715631321,0.8556279064508274,0.3955823536914309,55.81386064832028,12.358033493170844,0.7406290890069808,11,-0.41499900817871094,0.07000160217284446,-1.6424980163574219,-0.7699985504150391,0.17000198364257812,2,0.0487946512719164,-1.4864630801905272,51.6500015258789,-1.2545429324455866,51.5,2.3157857752346533,51.849998474121094,0.0487946512719164
8754,2014-11-28,52.75,52.86000061035156,52.0,52.13000106811523,1664500.0,0.017357792716775178,1.0476201288822484,4.769323317096389,67.33165397955474,46.99770082538906,-1.168165684367338,-0.8796774422201281,-2.0189612445937044,-0.7928934397541809,10.30831253836308,1.0100021362304688,-0.1428048986175483,0.950000381469728,-0.5914684279098879,2.491469190849344,0.1792659767799165,1.7207347861595395,-2.3199996948242188,92.61741701762692,43.20840829222878,0.7707344046898092,11,-0.9200000762939453,-0.8299999237060618,-2.7875003814697266,-1.6700000762939453,0.36999893188477273,4,0.029573485749592843,1.380962761126249,51.849998474121094,-1.4864630801905272,51.6500015258789,-1.2545429324455866,51.5,0.029573485749592843
8755,2014-12-01,52.63000106811523,52.7599983215332,52.22000122070313,52.52999877929688,2183900.0,-0.0022748612679577285,2.0000105964755726,0.16129429209553972,74.17585757343264,49.71118724813758,-0.854251144870247,-0.7451122892320043,-1.8945935346612615,-0.6859530440705157,11.227461395368945,0.539997100830071,-0.10750337818131328,0.7965013504028278,-0.788125876103912,2.3811285769095676,0.00418773714945786,1.5888149636561977,-2.1514007568359332,84.56380650033867,29.483542616061257,0.7923136132533688,12,-0.5700016021728445,-0.7100009918212891,-2.8775014877319265,-1.5500011444091726,0.9399986267089915,0,0.03268093047879295,1.0476201288822484,52.75,1.380962761126249,51.849998474121094,-1.4864630801905272,51.6500015258789,0.03268093047879295
8756,2014-12-02,53.04999923706055,53.13000106811523,52.66999816894531,52.790000915527344,3093400.0,0.007980204454142825,1.1904796505027606,2.599923707801247,76.26263258737909,51.97622151872685,-1.1261737888677956,-1.1956986890919978,-2.2881663765719225,-1.1149436570874016,11.647665598940996,0.5,-0.025940149891553688,1.1969995498657227,-0.4392104490853157,2.833209548816761,0.37889455039020703,2.0151045493412383,-2.5237709197998086,95.40219805275278,34.15238140684063,0.8181049994755176,12,-0.7999992370605469,-1.1299991607666087,-3.2674989700317383,-1.9699993133544922,-0.02000045776366477,1,0.0052780885583600945,2.0000105964755726,52.63000106811523,1.0476201288822484,52.75,1.380962761126249,51.849998474121094,0.0052780885583600945
8757,2014-12-03,53.040000915527344,53.45000076293945,52.65999984741211,52.9000015258789,4708000.0,-0.00018846977713471436,-1.548378760844152,0.5384626670775102,76.26270605189532,54.432159396913434,-0.9933208958607338,-1.2348343695812787,-2.2403531782819854,-1.1161629588346713,11.943497743639433,0.7900009155273438,0.10101984476912662,1.1780012130737276,-0.4833185580721633,2.8393209842196185,0.3473413275007857,2.0086610986466695,-2.409621688232427,77.34809191516625,10.229572103948016,0.8306598855729453,12,-0.6300010681152344,-1.114999771118164,-3.155000686645508,-1.960000991821289,-0.3899993896484446,2,0.0013197528962283211,1.1904796505027606,53.04999923706055,2.0000105964755726,52.63000106811523,1.0476201288822484,52.75,0.0013197528962283211
8758,2014-12-04,53.0,53.18999862670898,52.7400016784668,52.95000076293945,2933100.0,-0.0007541650610272121,1.0930261441967697,0.35713896457763855,75.25257974275775,57.56600420687904,-0.8761471107269827,-1.2735161307859073,-2.1635120856483496,-1.0859697573822444,11.735351013264445,0.4499969482421804,0.1805548925173639,1.1465002059936538,-0.48816768459644777,2.7811680965837553,0.32916626069859944,1.963834151288708,-2.2004434805664133,68.96548095414737,-2.302621795040025,0.8173339452950513,12,-0.5900001525878906,-1.0749988555908203,-3.094999313354492,-1.9200000762939453,-0.29000091552734375,3,-0.01603770705888874,-1.548378760844152,53.040000915527344,1.1904796505027606,53.04999923706055,2.0000105964755726,52.63000106811523,-0.01603770705888874
8759,2014-12-05,53.11999893188477,53.22999954223633,52.86999893188477,53.0,2579300.0,0.002264130790278651,1.1176496987512063,2.4000152590220387,79.48724469584552,61.755144418063196,-0.8539302214139539,-1.481274719771747,-2.233878304715887,-1.217573281929731,11.760088194324325,0.3600006103515554,0.20900135246569107,1.2739992141723704,-0.334470584796982,2.8824690131417228,0.4697643146876942,2.0782341136570466,-2.1614157578408353,73.17057285609324,-1.382508515796701,0.8042348994846776,12,-0.7099990844726634,-1.1799983978271555,-3.0574989318847727,-2.039999008178718,-0.20000076293946023,4,-0.020707803016555393,1.0930261441967697,53.0,-1.548378760844152,53.040000915527344,1.1904796505027606,53.04999923706055,-0.020707803016555393
8760,2014-12-08,52.93000030517578,53.2400016784668,52.61000061035156,52.90999984741211,2878600.0,-0.0035767814482192684,-1.0322650111672378,0.1666719649044629,72.19109972889838,65.70813638285321,-0.5527500715148008,-1.230724786655955,-2.0005895092683303,-1.0356116994009597,12.288579081097529,0.6300010681152344,0.22752036057973157,1.0055006027221651,-0.6554882521858758,2.666489457630206,0.17500617526814466,1.8359950301761856,-1.8219320757981095,38.095194844710065,-33.06530849357732,0.8304944274540201,12,-0.5100002288818359,-0.9899997711181641,-2.7574996948242188,-1.8500003814697266,0.5200004577636719,0,0.0035896207370778033,1.1176496987512063,53.11999893188477,1.0930261441967697,53.0,-1.548378760844152,53.040000915527344,0.0035896207370778033
8761,2014-12-09,52.27999877929688,52.81000137329102,52.11000061035156,52.59000015258789,2956600.0,-0.012280399057835178,-1.1538560856373425,-15.499713904252935,58.69018140517671,68.39005677804838,0.2453287923379932,-0.4950551782507162,-1.3252416858418883,-0.4019793815863366,11.918607886798641,0.8199996948242188,0.30625895296178385,0.2849990844726662,-1.3057439809982085,1.875742149943541,-0.5103724482627712,1.0803706172081036,-1.0314145979055027,12.68642907368396,-53.886047705152585,0.7953715327354368,12,0.2650012969970632,-0.3399982452392649,-1.7249984741211009,-1.1999988555908274,1.1300010681152273,1,0.024674845938178924,-1.0322650111672378,52.93000030517578,1.1176496987512063,53.11999893188477,1.0930261441967697,53.0,0.024674845938178924
8762,2014-12-10,51.9900016784668,52.52999877929688,51.95000076293945,52.5099983215332,2518700.0,-0.005546998997730035,1.0714305177111445,1.6774010951824663,50.89063241647681,70.06050979793523,0.6578017171370618,-0.13146436758914604,-1.006942657728132,-0.1270105493214544,11.439233429614351,0.579998016357429,0.3996002342416176,-0.05599803924560831,-1.5720236388182087,1.460027560326992,-0.8140108390319085,0.7020147605406919,-0.6093325021825322,3.100843964206928,-57.15531844986499,0.7580127997863007,12,0.7099990844726562,-0.05000114440917969,-0.9450016021728516,-0.9100017547607422,2.4099998474121023,2,0.020003790483831274,-1.1538560856373425,52.27999877929688,-1.0322650111672378,52.93000030517578,1.1176496987512063,53.11999893188477,0.020003790483831274
8763,2014-12-11,52.47999954223633,52.70000076293945,52.02999877929688,52.09000015258789,4118200.0,0.009424848008275477,-1.6274477538259462,-0.7500036680018193,60.14495891817076,69.26198812444811,0.29789425772636946,-0.5288640365158415,-1.4472093895258453,-0.6307769837545578,10.88508387011604,0.7099990844726562,0.5750387455971051,0.3579998016357422,-1.0791408603343342,1.7951404636058186,-0.360570529349296,1.0765701326207804,-0.9751704707527509,41.085147531094194,-16.49925301365475,0.7185703309850384,12,0.220001220703125,-0.5399990081787109,-1.3199996948242188,-1.3999996185302734,1.6000022888183594,3,0.003239367094615808,1.0714305177111445,51.9900016784668,-1.1538560856373425,52.27999877929688,-1.0322650111672378,52.93000030517578,0.003239367094615808
8764,2014-12-12,52.099998474121094,52.54999923706055,52.0099983215332,52.06000137329102,4610000.0,-0.00724087407450158,-6.71412223100188,0.10255682929690263,52.9002387952963,66.89803048243296,0.6436868096869119,-0.06559137245643853,-1.026025549297188,-0.2660956099705629,10.411377595798225,0.5400009155273438,0.7530233096011614,-0.0770011901855483,-1.4140540290841557,1.260051648713059,-0.7455276096348555,0.591525229263759,-0.47845910115016466,11.627721296641294,-42.137116491258894,0.6685264194493054,12,0.6000022888183594,-0.15999794006347656,-0.6999988555908203,-1.019998550415039,2.6800003051757884,4,0.01170826541683212,-1.6274477538259462,52.47999954223633,1.0714305177111445,51.9900016784668,-1.1538560856373425,52.27999877929688,0.01170826541683212
8765,2014-12-15,51.47000122070313,52.349998474121094,51.22999954223633,52.15999984741211,3319100.0,-0.012092078154875452,1.0934640080144602,-17.25121602289273,49.673215107900596,63.943650762490904,1.2201451833740862,0.6488669305493175,-0.37195562033695495,0.34396467200466674,9.795368918323675,1.1199989318847656,0.905296599869196,-0.7394985198974524,-1.9645782534514709,0.48558121365656604,-1.352038386674458,-0.12695865312044674,1.979999542236321,15.18996204622094,-40.500878264218834,0.6125398667770074,12,0.8699989318847585,0.4699993133544851,-0.07000160217285867,-0.3900012969970774,3.0900001525878906,0,0.028171690574177344,-6.71412223100188,52.099998474121094,-1.6274477538259462,52.47999954223633,1.0714305177111445,51.9900016784668,0.028171690574177344
8766,2014-12-16,51.13000106811523,52.45000076293945,51.08000183105469,51.43000030517578,3904700.0,-0.00660579258838534,-5.850033855631956,0.4347823683235902,44.5606502559765,60.421200118499925,1.4071265723970114,1.0240436119277803,-0.015205813361681919,0.6640837558529284,9.778565357664014,1.3699989318847656,0.8084398529676804,-1.0684988021850685,-2.3294968775054414,0.19249927313530435,-1.698997839845255,-0.4379997645248821,2.275599670410166,3.0863746929986453,-53.23665124509171,0.6304990376601872,12,1.030000686645515,0.8099994659423899,0.26999855041504617,-0.05000114440917258,3.819999694824226,1,0.04537452858124391,1.0934640080144602,51.47000122070313,-6.71412223100188,52.099998474121094,-1.6274477538259462,52.47999954223633,0.04537452858124391
8767,2014-12-17,52.18999862670898,52.40999984741211,51.4000015258789,51.52999877929688,4644500.0,0.020731420622925878,-1.1956619991624016,-2.2000050862758562,53.01419219216368,57.950268168433915,0.23901089926301466,0.011911910202009324,-1.0325735690054358,-0.4107908638658202,10.133700923134219,1.279998779296882,0.7166345658906081,-0.038501167297368966,-1.2666664355827777,1.1896641009880398,-0.6525838014400733,0.5755814668453354,1.122578155517587,68.51836589564162,11.629817603640149,0.6140826341427027,12,-0.029996871948235082,-0.1999988555908132,-0.7899990081787038,-1.1099987030029226,2.9200019836425852,2,0.02337614969927926,-5.850033855631956,51.13000106811523,1.0934640080144602,51.47000122070313,-6.71412223100188,52.099998474121094,0.02337614969927926
8768,2014-12-18,53.5099983215332,53.52999877929688,52.459999084472656,52.5,4622100.0,0.025292196389304022,1.0380961377070244,1.5303008409675791,56.27062758208696,55.37064404468296,-1.1186786909897606,-1.246784665599705,-2.2927589166293743,-1.7323947375619184,10.9267785069761,1.3400001525879048,0.5999249531898272,1.201998519897458,-0.14242562594843378,2.54642266574335,0.5297864469745122,1.874210592820404,-2.4299964904785156,99.18365376830249,44.8807056033465,0.672212072922945,12,-1.2049980163574219,-1.479999542236321,-2.102499008178711,-2.4299983978271484,0.5700035095214844,3,0.016632465562749665,-1.1956619991624016,52.18999862670898,-5.850033855631956,51.13000106811523,1.0934640080144602,51.47000122070313,0.016632465562749665
8769,2014-12-19,53.81000137329102,53.97999954223633,53.2599983215332,53.5,4901900.0,0.005606485912317716,1.2153961723779734,0.3069325628387508,59.45514544778752,53.95553801344842,-1.4645219728997816,-1.4502354071254118,-2.519846388895843,-2.0185420542847723,11.943008226769752,0.720001220703125,0.48567984292469646,1.3935014724731545,-0.06900186726737445,2.8560048122136834,0.6622498026028865,2.1247531423434225,-2.680999603271495,94.13798954772149,41.859169711388304,0.7312516698702648,12,-1.280000686645515,-1.5150012969970774,-2.4025020599365305,-2.730001449584968,-0.18000030517579546,4,0.005017663090000957,1.0380961377070244,53.5099983215332,-1.1956619991624016,52.18999862670898,-5.850033855631956,51.13000106811523,0.005017663090000957
8770,2014-12-22,54.38000106811523,54.38999938964844,53.81999969482422,53.95000076293945,2552400.0,0.010592820670454861,1.533349157370045,1.387091613855849,60.40691350595598,54.146286024646116,-2.0195902865025133,-1.9193830383187773,-3.006224726940779,-2.5472801044132822,12.844832527217589,0.5799980163574148,0.3891663021705085,1.837001037597652,0.15901864007874167,3.5149834351165623,0.9980098388381933,2.6759922363571107,-3.1369593872070283,99.69793568254298,50.68976553001671,0.8389911987594552,12,-1.6450004577636648,-1.8650016784667898,-2.972501754760735,-3.3000011444091726,-1.9000015258788991,0,0.007355603224071805,1.2153961723779734,53.81000137329102,1.0380961377070244,53.5099983215332,-1.1956619991624016,52.18999862670898,0.007355603224071805
8771,2014-12-23,54.40999984741211,54.61000061035156,54.22999954223633,54.56000137329102,2340700.0,0.0005516509508578515,2.040008544921875,-0.34884051028195484,60.68643209919887,55.234708211615235,-1.9172987441071783,-1.8131552954531074,-2.9334432879841756,-2.547878257722246,14.187952989409164,0.3800010681152344,0.2620920445464634,1.7214998245239244,-0.07608057832455728,3.519080227372406,0.8227096230996835,2.620290025948165,-2.9781407039794985,93.7694448603773,46.34895734467547,0.8987902014242415,12,-1.5649986267089844,-1.7049999237060547,-3.002500534057617,-3.3299999237060547,-1.3400001525878906,1,0.0027568742198047502,1.533349157370045,54.38000106811523,1.2153961723779734,53.81000137329102,1.0380961377070244,53.5099983215332,0.0027568742198047502
8772,2014-12-24,54.31000137329102,54.56000137329102,54.2400016784668,54.34000015258789,1214500.0,-0.0018378694063870826,-2.7647428417557607,0.19998982757738074,60.12367421372599,55.23234324445471,-1.6244256159427337,-1.584918148294328,-2.737444636339042,-2.4245103461857056,15.603657350328046,0.31999969482422586,0.1883478071756599,1.4885013580322308,-0.3778579033164462,3.354860619380908,0.5553217273578923,2.4216809887065693,-2.6238909125048977,86.0465570163769,39.64318398606514,0.9331796306743387,12,-1.4650001525878977,-1.4650001525878977,-2.9025020599365305,-3.230001449584968,-1.0500030517578196,2,0.011784190268188333,2.040008544921875,54.40999984741211,1.533349157370045,54.38000106811523,1.2153961723779734,53.81000137329102,0.011784190268188333
8773,2014-12-26,54.38000106811523,54.58000183105469,54.2599983215332,54.34000015258789,1053800.0,0.0012888914206257152,-2.199961853900439,-1.3334181078332428,59.813115209968984,56.00044062386279,-1.5606902282649529,-1.5343235808802334,-2.6954338926398194,-2.4639497790998846,17.04639042607883,0.3200035095214844,0.22337605461913768,1.4320009231567283,-0.4989505668739369,3.3629524131873936,0.4665251781413957,2.397476668172061,-2.4599793953638667,82.9630257562266,38.29541511329907,0.9654757450153316,12,-1.5349998474121023,-1.5349998474121023,-3.0025014877319265,-3.305000305175774,-1.1599998474120952,4,0.01342404427910826,-2.7647428417557607,54.31000137329102,2.040008544921875,54.40999984741211,1.533349157370045,54.38000106811523,0.01342404427910826
8774,2014-12-29,54.31000137329102,54.45000076293945,54.11999893188477,54.22000122070313,1486500.0,-0.0012872323179347056,-1.2758375754705322,2.249952317375948,60.95240401936425,57.25368383624763,-1.2787034096154954,-1.4139543077306982,-2.5038682689895992,-2.376899020724629,17.250321747850812,0.3300018310546804,0.327495061253984,1.284001159667973,-0.7371963980288214,3.3051987173647674,0.2734023808195758,2.2945999385163702,-2.174781385531645,62.02545703883351,15.843788158193313,1.0105987788483957,12,-1.4650001525878977,-1.4650001525878977,-3.230001449584968,-3.315002441406257,-0.9099998474121236,0,-0.004234938987673242,-2.199961853900439,54.38000106811523,-2.7647428417557607,54.31000137329102,2.040008544921875,54.40999984741211,-0.004234938987673242
8775,2014-12-30,54.349998474121094,54.599998474121094,54.2400016784668,54.29999923706055,1361600.0,0.0007364592122758307,-3.235397078293652,0.5555461365659305,68.18984497142658,59.87914991574209,-0.9691245805587485,-1.3897392234755088,-2.4331905609905604,-2.3924137866285236,17.526327115370982,0.3599967956542969,0.3588317501145326,1.2379983901977525,-0.8572656660723652,3.33326244646787,0.1903663620626972,2.285630418332808,-2.0167960365543394,46.93852130384272,-3.336312035629902,1.0476320281350575,12,-1.3449974060058594,-1.5049972534179688,-3.2924985885620117,-3.4099979400634766,-1.1899986267089844,1,-0.013247422745535031,-1.2758375754705322,54.31000137329102,-2.199961853900439,54.38000106811523,-2.7647428417557607,54.31000137329102,-0.013247422745535031
8776,2014-12-31,53.33000183105469,54.27000045776367,53.2400016784668,54.18999862670898,2516700.0,-0.01876718807180977,1.0196045432276064,-17.200198367284514,60.43615983971112,60.7038129876918,0.442269906980421,-0.36647952312326026,-1.3323994861454906,-1.364634861456885,16.82256066734938,1.1099967956542969,0.439868387197933,0.20400161743164347,-1.893259004137235,2.301262239000522,-0.8446286933527958,1.2526319282160827,-0.8146555396651465,6.617673870664628,-47.57442107404053,1.0486303107844397,12,0.20499801635742188,-0.4850006103515625,-2.022502899169922,-2.3900012969970703,-0.3300018310546875,2,-0.01593853852679583,-3.235397078293652,54.349998474121094,-1.2758375754705322,54.31000137329102,-2.199961853900439,54.38000106811523,-0.01593853852679583
8777,2015-01-02,53.11000061035156,53.599998474121094,52.79999923706055,53.099998474121094,2165000.0,-0.004125280576589341,-1.62294569377392,-0.01163043430046629,55.12196816366383,60.576184163422575,0.9012762938926286,-0.14858314962233976,-1.0499029678170544,-1.1455561662301932,15.678628127185604,0.7999992370605469,0.5947369206014628,-0.01949958801269247,-2.116389523401452,2.077390347376067,-1.0679445557070721,1.0289453796816872,-0.4270819734450626,17.2223058159323,-37.03205815330209,1.0484449676943783,1,0.5949993133544922,-0.2649993896484375,-1.7475013732910156,-2.1700000762939453,0.11999893188476562,4,-0.0007531710613376541,1.0196045432276064,53.33000183105469,-3.235397078293652,54.349998474121094,-1.2758375754705322,54.31000137329102,-0.0007531710613376541
8778,2015-01-05,52.1500015258789,52.68999862670898,52.06000137329102,52.27000045776367,4149500.0,-0.01807567451403025,-3.19999237058617,-11.997330282228019,50.37149435503155,59.56688959756079,1.8417521016801075,0.7847032659512578,-0.041788630577009656,-0.19271002130555104,14.781331272433412,1.0499992370605398,0.8024341148701097,-0.9369987487793026,-3.078912434843751,1.204914937285146,-2.0079555918115304,0.13395809425292526,2.4599990844726634,3.5433171383724953,-53.78547213140326,1.070956843032225,1,1.18499946594239,0.6949996948242259,-0.6050014495849538,-1.210000991821282,1.0099983215332102,0,0.021284693445377645,-1.62294569377392,53.11000061035156,1.0196045432276064,53.33000183105469,-3.235397078293652,54.349998474121094,0.021284693445377645
8779,2015-01-06,52.02000045776367,52.61999893188477,51.9000015258789,52.43999862670898,3036200.0,-0.00249282961287578,-1.1818234362537097,3.500015894713152,54.41412480750445,58.901024186621726,1.8898804696204934,0.872819757151106,0.13871051663547718,-0.07180815620025527,13.852732927323094,0.7199974060058736,0.8904621670179154,-1.0119998931884737,-3.206199063672905,1.1821992772959575,-2.109099478430693,0.08509969205374546,2.5390001678466803,4.4444099080518145,-55.809870149036044,1.0970995852422163,1,1.2350006103515625,0.8250007629394531,-0.3425006866455078,-1.0799999237060547,0.9099998474121094,1,0.023068065212989985,-3.19999237058617,52.1500015258789,-1.62294569377392,53.11000061035156,1.0196045432276064,53.33000183105469,0.023068065212989985
8780,2015-01-07,53.11999893188477,53.2599983215332,52.36999893188477,52.45000076293945,3204200.0,0.021145683668615467,-1.144572111407318,-1.595240690281606,64.23462549334653,59.29526789708258,0.6619676884668877,-0.2236830076231584,-0.913730372743494,-1.1782742096698442,13.049530373797252,1.2399978637695312,0.8854126584706705,0.07849864959717223,-2.1154862980954903,2.2724835972898347,-1.0184938242491626,1.175491123443507,1.3326417297363236,51.47670699731728,-15.347616283915528,1.0969924738463324,1,0.13000106811522727,-0.27499771118164773,-1.2449989318847727,-2.239999771118171,-0.6399993896484446,2,0.005271133276059992,-1.1818234362537097,52.02000045776367,-3.19999237058617,52.1500015258789,-1.62294569377392,53.11000061035156,0.005271133276059992
8781,2015-01-08,53.56999969482422,53.65999984741211,52.97000122070313,53.09000015258789,3998400.0,0.008471400075072966,1.090905412825456,0.7164191851328808,60.81506651511512,59.3720892639036,0.0897169682794754,-0.6030010967260253,-1.3141549325611663,-1.6302754388251728,12.968295254375448,0.6899986267089773,0.8417769538932234,0.4639993667602553,-1.711494732602766,2.6394934661232767,-0.6237476829212554,1.551746416441766,0.7805354013671888,94.88635008984056,27.10824653312274,1.0877470496815107,1,-0.31999969482421875,-0.7249984741210938,-1.5799999237060547,-2.690000534057617,-1.2299995422363281,3,-0.007653534622881875,-1.144572111407318,53.11999893188477,-1.1818234362537097,52.02000045776367,-3.19999237058617,52.1500015258789,-0.007653534622881875
8782,2015-01-09,53.02999877929688,53.68000030517578,52.79999923706055,53.59000015258789,2051900.0,-0.010080285954892632,1.3783758705480265,-1.1666706403134264,45.71428571428573,57.80555265327212,0.4794773477500698,0.019930534505299136,-0.7369228998116952,-1.100704565937285,13.128909623245649,0.8800010681152344,0.7266970562745456,-0.1280014038085895,-2.2399684484453815,1.9839656408282025,-1.183984926126982,0.927982118509803,1.2225149740820243,63.48303530097608,-0.3091561613991729,1.055983522318395,1,0.2200012207031179,-0.1849975585937571,-0.9449987411499094,-2.1499996185302805,-0.14999771118165484,4,-0.0005656945123029278,1.090905412825456,53.56999969482422,-1.144572111407318,53.11999893188477,-1.1818234362537097,52.02000045776367,-0.0005656945123029278
8783,2015-01-12,52.6500015258789,53.18000030517578,52.52000045776367,52.88000106811523,2009400.0,-0.007165703604849694,-1.6938677005240133,0.41071246108678255,39.788713712452996,55.454031508059764,0.657399634743399,0.4356530913912522,-0.3078683181016615,-0.7372849900862732,13.182299007706783,0.6599998474121094,0.5857296655948687,-0.5164987564087014,-2.618320298322651,1.585322785505248,-1.567409527365676,0.5344120145482734,1.5084117384000066,42.13486035626708,-17.08271582979679,1.0509107709569736,1,0.5999984741211009,0.19499969482422586,-0.4825010299682546,-1.7650012969970632,0.799999237060554,0,0.01101610635419159,1.3783758705480265,53.02999877929688,1.090905412825456,53.56999969482422,-1.144572111407318,53.11999893188477,0.01101610635419159
8784,2015-01-13,52.709999084472656,53.27000045776367,52.47000122070313,53.02999877929688,2967600.0,0.001139554736086179,-1.0000095367977517,1.3913057900585784,33.84906893847106,51.63838972662027,0.3873028847131792,0.44659560439555435,-0.3348307477015098,-0.8167133795572852,13.23042766062491,0.7999992370605398,0.44407696074625846,-0.4870012283325167,-2.540815022039844,1.5668125653748106,-1.513908125186184,0.5399056685211505,1.3580777102702513,25.954182913085745,-26.980345872500664,1.0269068968536643,1,0.3750019073486328,0.13500213623046875,-0.5424985885620117,-1.8249988555908203,0.7600021362304759,1,0.008537294076182533,-1.6938677005240133,52.6500015258789,1.3783758705480265,53.02999877929688,1.090905412825456,53.56999969482422,0.008537294076182533
8785,2015-01-14,52.91999816894531,52.9900016784668,52.29999923706055,52.41999816894531,4427800.0,0.00398404644507977,1.1562339814273963,-1.5625014901175058,36.07471690956,48.93156273438125,-0.05238220344610767,0.36975393695148284,-0.5251146683246333,-1.0419260450917847,13.690470697018519,0.69000244140625,0.29146977378965033,-0.34950199127197124,-2.2427196637123643,1.5437156811684218,-1.2961108274921642,0.5971068449482217,1.061355615043034,44.92742405855832,-2.7243721982213387,0.9466088362201956,1,-0.12999725341796875,-0.0749969482421875,-0.7449979782104492,-2.0349979400634766,0.5700035095214844,2,0.00018900484838524356,-1.0000095367977517,52.709999084472656,-1.6938677005240133,52.6500015258789,1.3783758705480265,53.02999877929688,0.00018900484838524356
8786,2015-01-15,53.45000076293945,53.91999816894531,52.81000137329102,53.18000030517578,4532100.0,0.010015166521777363,-1.1980171095122258,0.5400009155273438,42.56053696236106,47.53584815645872,-0.6298034341502685,0.02368600177793212,-1.0514035074158699,-1.5760714522412016,14.013871724757966,1.1099967956542898,0.13545131362786833,0.06450061798095419,-1.5388709389624111,1.6678721749243195,-0.737185160490732,0.8661863964526404,-1.549999237060554,70.98779531545448,27.02806762472666,0.8016857784716835,1,-0.5400009155273438,-0.6049995422363281,-1.2700004577636719,-2.565000534057617,-0.030002593994140625,3,-0.018147824263001544,1.1562339814273963,52.91999816894531,-1.0000095367977517,52.709999084472656,-1.6938677005240133,52.6500015258789,-0.018147824263001544
8787,2015-01-16,53.40999984741211,53.54999923706055,53.02999877929688,53.31999969482422,4273100.0,-0.0007483800740201163,1.8108213994823985,0.3333333333333333,41.56519558476406,46.557370515317885,-0.6065585213671696,0.1684069970916795,-1.0145246903531913,-1.5427234029744596,14.354749745891915,0.5200004577636648,-0.08255513830077632,-0.03650035858154155,-1.5379563443730717,1.4649556272099886,-0.7872283514773102,0.7142276343142271,-1.4695983886718835,68.51860137093718,28.274222639549123,0.7507279928957659,1,-0.5,-0.5649986267089844,-1.1674995422363281,-2.5249996185302734,0.13000106811523438,4,-0.020033695897418435,-1.1980171095122258,53.45000076293945,1.1562339814273963,52.91999816894531,-1.0000095367977517,52.709999084472656,-0.020033695897418435
8788,2015-01-20,54.4000015258789,54.54999923706055,53.22000122070313,53.61000061035156,5217700.0,0.018535886187888817,1.440371531763573,8.777773068282887,50.674664383565464,46.141874912658,-1.3900076653657223,-0.7921110932739879,-2.0062026090271345,-2.5357644238388772,14.77280883892577,1.3299980163574148,-0.16500746210137152,0.9090011596679588,-0.6519557221794585,2.469958041515376,0.12852271874425014,1.6894796005916675,-2.4200081329345693,93.33343505859344,53.537349277989364,0.7804784409237087,1,-0.9750022888183523,-1.5550003051757741,-2.080000877380364,-3.515001296997063,-0.9800033569335866,1,-0.027941184101632488,1.8108213994823985,53.40999984741211,-1.1980171095122258,53.45000076293945,1.1562339814273963,52.91999816894531,-0.027941184101632488
8789,2015-01-21,54.08000183105469,54.47999954223633,53.88000106811523,54.099998474121094,3565500.0,-0.005882347166332069,-1.8571480472297284,-0.02531217707900783,48.05757725451452,44.34442510834334,-0.8348614778308701,-0.4752108062908178,-1.6948560051605597,-2.2251664921822254,14.696887577150958,0.5999984741211009,-0.1959393133931897,0.5755014419555664,-1.0016579905551168,2.1526608744662497,-0.21307827429977522,1.364081158210908,-1.9972082043457107,79.11122639973959,38.55722135637697,0.7885797162553402,1,-0.6550025939941406,-1.2350006103515625,-1.7600011825561523,-3.1950016021728516,-0.29000091552734375,2,-0.01164942764024579,1.440371531763573,54.4000015258789,1.8108213994823985,53.40999984741211,-1.1980171095122258,53.45000076293945,-0.01164942764024579
8790,2015-01-22,54.77999877929688,54.79999923706055,53.9000015258789,54.40999984741211,2986200.0,0.012943730113563534,3.3902343713656036,-18.50305227012626,60.935124803367565,44.357764918149165,-1.4244172248479785,-1.2055116455692243,-2.333976002274248,-2.9294725085054907,14.292460769900096,0.8999977111816477,-0.09482854506745042,1.2554985046386804,-0.3775610201661266,2.8885580294434874,0.4389687422362769,2.072028267041084,-2.5985169281738436,98.99495079226973,51.911420643582964,0.8165297624024037,1,-1.2299995422363352,-1.839998245239265,-2.459998130798347,-3.894998550415046,-1.279998779296882,3,-0.023913793132263494,-1.8571480472297284,54.08000183105469,1.440371531763573,54.4000015258789,1.8108213994823985,53.40999984741211,-0.023913793132263494
8791,2015-01-23,54.56000137329102,54.72000122070313,54.2400016784668,54.68000030517578,2998800.0,-0.004016016993578342,3.7999771119034476,-0.32432237377952566,60.9351598635914,46.048973156960905,-1.1725231472441848,-1.0263202821173323,-2.038606247913478,-2.718140988514044,13.645717772146698,0.5399971008300852,-0.0053081170429223334,1.0280010223388771,-0.6234560194354586,2.679458064113213,0.20227250145170927,1.853729543226045,-2.2214084790117354,86.44080216381677,34.11025371201287,0.8257285208871686,1,-1.0100021362304759,-1.6200008392334055,-2.420001029968269,-3.675001144409187,-1.0800018310546946,4,-0.019611430863123558,3.3902343713656036,54.77999877929688,-1.8571480472297284,54.08000183105469,1.440371531763573,54.4000015258789,-0.019611430863123558
8792,2015-01-26,54.95000076293945,54.97000122070313,54.27999877929688,54.5,3717200.0,0.007148082474927264,1.816326848370114,-3.750039736783768,73.10232778606962,49.75048583180719,-1.4097824714681906,-1.439729819278,-2.3503713135758204,-3.1143070642546036,13.0489919298801,0.69000244140625,-0.06856640875261633,1.38600044250488,-0.35149223559385945,3.1234931206036194,0.5172541034555067,2.2547467815542532,-2.4637234880932937,98.85711669921834,38.6882753050883,0.8687463390493714,1,-1.3150005340576172,-1.7649993896484375,-2.8999996185302734,-4.065000534057617,-1.7400016784667969,0,-0.02784354090539043,3.7999771119034476,54.56000137329102,3.3902343713656036,54.77999877929688,-1.8571480472297284,54.08000183105469,-0.02784354090539043
8793,2015-01-27,55.11000061035156,55.47000122070313,54.27000045776367,54.36000061035156,4819600.0,0.002911735126308157,-1.5806459551916936,1.6666638409697792,75.36949052744988,54.36386600836039,-1.3232930116192563,-1.6255801586408296,-2.4283421544333095,-3.2824799035095893,12.557637608716266,1.2000007629394602,-0.12160908199584952,1.509500312805173,-0.327963530891914,3.34696415650226,0.590768390956633,2.428232234653713,-2.4250254198368424,77.35845435199312,9.72193920895117,0.9187319218485421,1,-1.2250003814697266,-1.4249992370605469,-3.0349998474121094,-4.225000381469727,-1.8300018310546804,1,-0.028488471737184495,1.816326848370114,54.95000076293945,3.7999771119034476,54.56000137329102,3.3902343713656036,54.77999877929688,-0.028488471737184495
8794,2015-01-28,54.08000183105469,55.59000015258789,54.02000045776367,55.2400016784668,3116500.0,-0.018689870584095103,-1.4531195517739797,-1.5466664632161458,57.97345550517863,56.79705918565136,-0.08775032321477028,-0.6468607412858631,-1.3278813303278554,-2.265768431686112,12.15254178982711,1.5699996948242188,-0.038960287938657245,0.49100151062011577,-1.3305757986559286,2.31257881989616,-0.41978714401790285,1.4017901652581344,-1.116524037521124,10.65091428661755,-56.59125156250866,0.9107886546380204,1,0.11999893188476562,-0.33500099182128906,-1.9125022888183594,-3.1550025939941406,-1.9500007629394602,2,-0.012204209315140546,-1.5806459551916936,55.11000061035156,1.816326848370114,54.95000076293945,3.7999771119034476,54.56000137329102,-0.012204209315140546
8795,2015-01-29,53.63000106811523,53.72999954223633,52.86000061035156,53.599998474121094,4450100.0,-0.008321019743032898,6.56522316023419,-0.025864308569580868,50.498350870189185,57.679038508743375,0.5292075929213027,-0.26726909624370165,-0.8053919604011597,-1.8372354370754707,10.969553566790681,1.220001220703125,0.11445316741233569,0.07700061798094993,-1.7093703904040538,1.8633716263659537,-0.8161848862115519,0.9701861221734518,1.9599990844726634,28.205149702439332,-34.07208322987388,0.8931855041925024,1,0.5949993133544993,0.11499977111817117,-1.2175006866455007,-2.480001449584954,-1.1300010681152273,3,0.002983401906125227,-1.4531195517739797,54.08000183105469,-1.5806459551916936,55.11000061035156,1.816326848370114,54.95000076293945,0.002983401906125227
8796,2015-01-30,52.47999954223633,53.4000015258789,52.41999816894531,53.18999862670898,3919500.0,-0.02144325010208903,-1.36144866256088,-23.664589955504415,45.85218867752998,58.15537107460626,1.7066131353542175,0.8598734760546307,0.3881435534762261,-0.7106569892891486,11.202436267627203,1.2100028991699148,0.279744671277264,-1.0305007934570298,-2.8785896454325126,0.817588058518453,-1.9545452194447677,-0.10645636746929199,3.1100006103515625,1.8927866165581824,-57.74380192335609,0.924044425987741,1,1.5249996185302734,1.2650012969970703,0.14500045776367188,-1.125,-0.6899986267089844,4,0.019435984501919856,6.56522316023419,53.63000106811523,-1.4531195517739797,54.08000183105469,-1.5806459551916936,55.11000061035156,0.019435984501919856
8797,2015-02-02,53.06999969482422,53.099998474121094,51.9000015258789,52.6500015258789,3631400.0,0.011242381054387351,4.000031789426866,-0.5915474796101641,53.07016369744755,58.4215376650376,1.1882714771156273,0.28113693857395106,-0.15830633644019088,-1.3154583605779635,11.766333633354803,1.1999969482421946,0.44403711530980416,-0.4385005950927763,-2.28850000924497,1.4114988190594175,-1.3635003021688732,0.48649911198332063,2.3932003784179656,31.707279251450803,-28.8979773431253,0.9249997070760951,2,0.6750011444091797,0.6750011444091797,-0.2949991226196289,-1.6049995422363281,-1.3699989318847656,0,0.007725642543240818,-1.36144866256088,52.47999954223633,6.56522316023419,53.63000106811523,-1.4531195517739797,54.08000183105469,0.007725642543240818
8798,2015-02-03,53.2599983215332,53.5,52.83000183105469,53.45000076293945,2632400.0,0.00358015126816591,3.620662439820052,-0.4523887375113457,53.945476626624206,59.075748706383116,0.9158711249117388,0.18820988553866158,-0.3122874377748488,-1.5202616889889526,11.316193700886261,0.6699981689453125,0.5432981714003731,-0.3040018081665039,-2.0458395790767696,1.4378359627437618,-1.1749206936216368,0.566917077288629,1.9894098388671821,36.856295441693646,-26.96998135636099,0.8709188854551344,2,0.4850025177001953,0.4850025177001953,-0.4149971008300781,-1.7949981689453125,-0.6399993896484304,1,-0.0009387765421752237,4.000031789426866,53.06999969482422,-1.36144866256088,52.47999954223633,6.56522316023419,53.63000106811523,-0.0009387765421752237
8799,2015-02-04,53.22000122070313,53.65999984741211,53.06000137329102,53.27999877929688,2434800.0,-0.0007509782593045911,-2.1579095307888077,0.3157725666559589,52.20590627731303,58.105835536821495,0.917536964758618,0.34015759780096033,-0.22696839947227687,-1.4960908718739603,10.72127445457408,0.5999984741210866,0.6582536658494575,-0.403998947143549,-1.9983240521202674,1.1903261578331694,-1.2011614996319082,0.3931636053448102,1.8284425416259609,72.13120905189085,5.670038601657794,0.7971625524883592,2,0.5249996185302663,0.5249996185302663,-0.3750000000000071,-1.7550010681152415,-1.069999694824233,2,0.001127349816189227,3.620662439820052,53.2599983215332,4.000031789426866,53.06999969482422,-1.36144866256088,52.47999954223633,0.001127349816189227
8800,2015-02-05,53.4000015258789,53.45000076293945,53.11000061035156,53.27000045776367,1948800.0,0.0033821928043427096,1.9565289502927372,-2.1667726347913363,49.61240860241758,56.84775206335774,0.5824487633849174,0.19205679749905613,-0.365390641647906,-1.683367215251856,10.980347188729656,0.3400001525878906,0.6392287517123947,-0.23799877166748473,-1.81854715350579,1.3425496101708205,-1.0282729625866338,0.5522754192516643,1.4595357022631816,85.22735400641095,18.539906470074143,0.7902741909191516,2,0.3449993133544993,0.3449993133544993,-0.5550003051757741,-1.9350013732910085,-0.9900016784667898,3,-0.023782779428352607,-2.1579095307888077,53.22000122070313,3.620662439820052,53.2599983215332,4.000031789426866,53.06999969482422,-0.023782779428352607
8801,2015-02-06,53.15999984741211,53.459999084472656,52.9900016784668,53.2599983215332,1997100.0,-0.004494413326008639,-1.1363770352516862,-0.7692127116406419,48.12029902664898,54.07197109008878,0.6738369741980605,0.42137132955977563,-0.07445926787024604,-1.4583382190722673,11.460402812852939,0.4699974060058594,0.6576265938914219,-0.4575004577636719,-2.05233343000738,1.1373325144800361,-1.2549169438855259,0.33991602835818213,1.521965238594177,71.59088199786302,4.922938946364923,0.7974164861218533,2,0.5850009918212891,0.5850009918212891,-0.2349987030029297,-1.654998779296875,-1.1100006103515625,4,-0.01241534705241798,1.9565289502927372,53.4000015258789,-2.1579095307888077,53.22000122070313,3.620662439820052,53.2599983215332,-0.01241534705241798
8802,2015-02-09,53.0,53.22999954223633,52.81999969482422,53.06000137329102,3168100.0,-0.003009778929107698,1.050010967317394,0.6000228885329161,37.97247908468114,49.916747596447806,0.5902067860113647,0.6102988501445026,0.1308253852805592,-1.3143934508823847,12.05656671385945,0.4099998474121094,0.5054441529410028,-0.6160003662109403,-2.2132144923221517,0.981213759900271,-1.414607429266546,0.18260669684466535,1.5150472723986468,21.428603866467455,-40.136878719709856,0.7986070630556068,2,0.7450008392333984,0.7450008392333984,0.1900005340576172,-1.1800003051757812,-0.1399993896484375,0,-0.022830171405144428,-1.1363770352516862,53.15999984741211,1.9565289502927372,53.4000015258789,-2.1579095307888077,53.22000122070313,-0.022830171405144428
8803,2015-02-10,53.22999954223633,53.40999984741211,52.84000015258789,53.099998474121094,2529900.0,0.004339614004458925,1.3265213972643264,-2.166634878250109,42.58286659259172,48.206682161715925,0.07317998831387484,0.44899967056855417,-0.05673054768368502,-1.5217508554247061,12.289415523424628,0.5699996948242188,0.3620228787969211,-0.4150007247924776,-1.9585246883403542,1.128523238755399,-1.1867627065664124,0.3567612569814571,1.1281449853711365,48.80949677794379,-10.101312494884567,0.7717619817739371,2,-0.41499900817871094,0.5150012969970703,0.04500102996826172,-1.2999992370605469,-0.6899986267089844,1,-0.02874316724505832,1.050010967317394,53.0,-1.1363770352516862,53.15999984741211,1.9565289502927372,53.4000015258789,-0.02874316724505832
8804,2015-02-11,53.15999984741211,53.52999877929688,52.77000045776367,53.36999893188477,2523600.0,-0.0013150421834716708,1.8679247999078212,-1.6153643005957294,34.117640898982785,46.38660327602632,-0.0011696538658654276,0.5844035339578539,0.02676027094150868,-1.435513378519346,12.711310370348944,0.7599983215332102,0.08734095212349047,-0.507500457763669,-2.006102454365184,0.9911015388378459,-1.25680145606443,0.241800540537092,1.0506561000916435,51.31582249572052,-2.420323320387155,0.749300998300758,2,-0.37999916076660156,0.5850009918212891,-0.06999874114990234,-0.904998779296875,0.29000091552734375,2,-0.010158030795284545,1.3265213972643264,53.22999954223633,1.050010967317394,53.0,-1.1363770352516862,53.15999984741211,-0.010158030795284545
8805,2015-02-12,52.93000030517578,52.959999084472656,52.40999984741211,52.54999923706055,3115600.0,-0.004326552725667954,1.5000043348967862,-1.8095367847410833,34.05086017371423,45.075344553380134,0.13308822491887184,0.8592447573996083,0.27172499604859013,-1.191406631089933,12.971352760646457,0.75,-0.24663785064191046,-0.7380001068115263,-2.2355580866559848,0.7595578730329322,-1.4867790967337555,0.010778883110702964,1.1420163770304796,46.42865657814488,-3.039597178998406,0.7487789899222307,2,-0.14999961853027344,0.8150005340576172,0.12000083923339844,-0.4249992370605469,0.8100013732910156,3,-0.01473642121291674,1.8679247999078212,53.15999984741211,1.3265213972643264,53.22999954223633,1.050010967317394,53.0,-0.01473642121291674
8806,2015-02-13,52.47999954223633,52.65999984741211,51.95000076293945,52.65999984741211,3464700.0,-0.008501809188454668,6.888865341414826,-0.4736836821763791,26.112165420679233,42.08001141151699,0.65161306270506,1.299474156932824,0.7182305754972234,-0.721309606975872,13.314381848999378,0.9799995422363281,-0.40273614827504645,-1.1395008087158232,-2.7269188805588698,0.44791726312722346,-1.9332098446373465,-0.34579177279429985,1.4616962305902916,33.544268651599246,-9.276894660554497,0.7937090359215216,2,0.3250007629394531,1.2650012969970703,0.5675010681152344,0.02500152587890625,0.720001220703125,4,-0.0013338356599619239,1.5000043348967862,52.93000030517578,1.8679247999078212,53.15999984741211,1.3265213972643264,53.22999954223633,-0.0013338356599619239
8807,2015-02-17,52.34000015258789,52.52000045776367,52.0,52.33000183105469,3534100.0,-0.0026676713199237367,1.810821399482437,-0.05554613656593057,23.10677972002317,38.65348953300576,0.7567529682164675,1.4284384976221034,0.8533582385041356,-0.5563951915592895,13.67594865553203,0.5200004577636719,-0.4843122614540576,-1.2260002136230455,-2.9121975529919624,0.46019712574587146,-2.069098883307504,-0.382901543938587,1.4791939654218638,24.683536663391063,-13.200112899846797,0.8430986696844589,2,0.4650001525878906,1.4050006866455078,0.7075004577636719,0.16500091552734375,1.4000015258789062,1,-0.0055407129285803824,6.888865341414826,52.47999954223633,1.5000043348967862,52.93000030517578,1.8679247999078212,53.15999984741211,-0.0055407129285803824
8808,2015-02-18,52.88000106811523,52.959999084472656,52.33000183105469,52.34000015258789,2572900.0,0.01031717451190417,-1.25,54.00915681037701,37.1244549116683,36.97777271460079,0.17565261329308868,0.810267066947091,0.3159495560619163,-1.068726760642953,12.780324130783896,0.6299972534179688,-0.4305947202860665,-0.6099992752075281,-2.274805823332599,1.054807272917543,-1.4424025492700636,0.2224039988550075,0.824041494366675,58.860852706626964,16.808198052431415,0.8324032740625364,2,-0.1400012969970632,0.8649997711181712,0.16749954223633523,-0.3749999999999929,1.05999755859375,2,-0.0003782234750316915,1.810821399482437,52.34000015258789,6.888865341414826,52.47999954223633,1.5000043348967862,52.93000030517578,-0.0003782234750316915
8809,2015-02-19,53.45000076293945,53.63999938964844,52.75,52.88000106811523,3431700.0,0.010779116552777745,-1.1445721114072984,1.0555532008081763,48.117151138663544,36.811632996405905,-0.40039663038125184,0.20095220232979472,-0.24864952929029016,-1.6021924956199598,11.991678876129658,0.8899993896484375,-0.46474778951589,-0.008499526977537641,-1.6499791000164592,1.632980046061384,-0.8292393134969984,0.8122402595419231,-1.549999237060554,88.75746857386638,43.09622744758684,0.8207397865194611,2,-0.6550006866455078,0.2950000762939453,-0.4025001525878906,-0.9449996948242188,1.5400009155273438,3,-0.017025254151971425,-1.25,52.88000106811523,1.810821399482437,52.34000015258789,6.888865341414826,52.47999954223633,-0.017025254151971425
8810,2015-02-20,53.47000122070313,53.56999969482422,53.02999877929688,53.40999984741211,3113000.0,0.0003741900370102247,3.1538800123244313,0.10526562353603663,63.56167533248,38.52734147483157,-0.45753847539209147,0.08198119913921431,-0.25678046091040585,-1.5877265332333508,10.85356878238879,0.5400009155273366,-0.5222139424856778,0.07700080871583026,-1.4424611099038884,1.596462727335549,-0.6827301505940255,0.836731768025686,-1.5351997375488438,89.94092857481482,37.14282769866871,0.7597309593098591,2,-0.6750011444091868,0.27499961853026633,-0.5050001144409251,-0.9650001525878977,2.8799972534179616,4,-0.00037405007120017153,-1.1445721114072984,53.45000076293945,-1.25,52.88000106811523,1.810821399482437,52.34000015258789,-0.00037405007120017153
8811,2015-02-23,53.4900016784668,53.54999923706055,53.2599983215332,53.38000106811523,1747200.0,0.0003740500711999495,1.5217939361772705,1.8333015449169336,56.818218411375796,40.62131251113097,-0.47584565207435503,-0.023495730438192197,-0.24347956364184142,-1.578382897854567,9.653953804975894,0.29000091552734375,-0.5628481057318666,0.15050125122070312,-1.2679415209260014,1.5689440233674077,-0.5587201348526492,0.8597226372940554,-1.5210962371826255,90.85379469477759,33.926011282336255,0.7092213860733514,2,-0.6950016021728516,0.25499916076660156,-0.6725006103515625,-0.970001220703125,3.109996795654297,0,0.004673770651621556,3.1538800123244313,53.47000122070313,-1.1445721114072984,53.45000076293945,-1.25,52.88000106811523,0.004673770651621556
8812,2015-02-24,53.41999816894531,53.5,53.02000045776367,53.36999893188477,2463500.0,-0.0013087213932481134,3.571361101524041,0.4545359966707342,52.70269747804943,41.74573816507072,-0.37995661088139343,-0.07799199579150695,-0.13095264052837763,-1.4762703635114036,8.0195538866398,0.4799995422363281,-0.5992835871013895,0.15699787139892862,-1.0441093084525406,1.3581050512503978,-0.44355571852680953,0.7575514613246668,-1.4176708486938594,83.20598238829614,22.758645123609682,0.6005535899257357,2,-0.6249980926513672,0.32500267028808594,-0.5424976348876953,-0.8999977111816406,3.0600013732910156,1,-0.004118259332583585,1.5217939361772705,53.4900016784668,3.1538800123244313,53.47000122070313,-1.1445721114072984,53.45000076293945,-0.004118259332583585
8813,2015-02-25,53.540000915527344,53.65999984741211,53.31999969482422,53.36000061035156,1824200.0,0.0022464011736300638,-1.6153643005956748,3.6000610360880985,55.26313808161413,44.09523785202976,-0.5044047955397275,-0.3390280952830409,-0.2219573029184403,-1.5556357186021899,5.918429297085184,0.3400001525878906,-0.6038159084258794,0.35550060272216655,-0.4898833845071877,1.2008845899515208,-0.06719139089251058,0.7781925963368437,-1.5049201538879515,86.81330197735495,26.693693296363,0.42269199361467735,2,-0.7350006103515625,0.2049999237060547,-0.6625003814697266,-1.0200004577636719,3.009998321533203,2,0.003735539027259316,3.571361101524041,53.41999816894531,1.5217939361772705,53.4900016784668,3.1538800123244313,53.47000122070313,0.003735539027259316
8814,2015-02-26,53.41999816894531,53.63000106811523,53.36000061035156,53.63000106811523,2099100.0,-0.0022413661660440898,1.5713974314727408,-1.1666807951510647,50.33551290847845,45.904643711448,-0.3840273633322653,-0.28565193215574425,-0.061502592414449,-1.3978355731806857,4.124215607083746,0.27000045776366477,-0.525758439988067,0.2684980392456069,-0.4751003154441946,1.0120963939354084,-0.10330113809929742,0.6402972165905112,-1.3199206438750082,62.499701976491906,5.326539350914246,0.37179917734490214,2,-0.6149978637695312,0.32500267028808594,-0.28499794006347656,-0.8999977111816406,3.3200035095214844,3,0.009734190857122904,-1.6153643005956748,53.540000915527344,3.571361101524041,53.41999816894531,1.5217939361772705,53.4900016784668,0.009734190857122904
8815,2015-02-27,53.790000915527344,53.84000015258789,53.33000183105469,53.45000076293945,3038300.0,0.006926296504389029,1.3181814241002923,-1.6190259940782732,60.12859527690792,49.684247028806745,-0.6919790215224353,-0.6778046904235921,-0.36561007721792294,-1.732774834658997,4.002776786333369,0.5099983215332031,-0.4866880623199563,0.6305007934570312,-0.1378053468819047,1.3988069337959672,0.24634772328756327,1.0146538636264992,-1.627526497563366,93.90252979651838,36.96052243036521,0.38415307016946965,2,-0.8700008392333984,-0.04500007629394531,-0.6550006866455078,-1.2700004577636719,2.2900009155273438,4,0.02230899316815327,1.5713974314727408,53.41999816894531,-1.6153643005956748,53.540000915527344,3.571361101524041,53.41999816894531,0.02230899316815327
8816,2015-03-02,53.5,53.7599983215332,53.33000183105469,53.61000061035156,1518900.0,-0.005391353608317773,1.097564152663801,-0.3235310617195301,57.716018131512335,53.52971796341666,-0.27052372807487757,-0.3240858696346578,-0.0007642202438447043,-1.4109568445701726,4.401998725597054,0.45999908447265625,-0.3985541382122335,0.2894998550415053,-0.42222113216973867,1.0012208422527493,-0.06636063856411312,0.6453603486471238,-1.2368740379585859,58.536551326305606,-2.777963281895147,0.3558604936056211,3,-0.41499900817871094,0.24500083923339844,-0.25500011444091797,-0.8850002288818359,2.3300018310546875,0,0.053270999516282114,1.3181814241002923,53.790000915527344,1.5713974314727408,53.41999816894531,-1.6153643005956748,53.540000915527344,0.053270999516282114
8817,2015-03-03,53.47999954223633,53.5,53.04999923706055,53.40999984741211,1690700.0,-0.00037384033203125,7.181786655569427,-0.6363573311138854,54.125393428175755,55.41871113191748,-0.0802473788103768,-0.2864824420629475,0.06121979479906514,-1.3523860721663823,4.281061827203546,0.4500007629394531,-0.28766547140914156,0.24899940490722372,-0.46927069268131305,0.9672695024957605,-0.11013564388704822,0.6081344537014957,-1.1222611287621262,54.430355297594325,-8.116239891556212,0.3591350487942693,3,-0.1849994659423828,0.2650012969970703,-0.2349996566772461,-0.8649997711181641,2.650001525878899,1,0.05833954672009134,1.097564152663801,53.5,1.3181814241002923,53.790000915527344,1.5713974314727408,53.41999816894531,0.05833954672009134
8818,2015-03-04,53.209999084472656,53.43999862670898,52.97000122070313,53.34000015258789,1993300.0,-0.0050486249079048084,1.8484862496676935,-1.85716621253406,50.77397845119276,55.71391416664296,0.269865227577597,-0.02152337616685429,0.3283779449239148,-1.0445147708301192,4.566042354397948,0.509998321533196,-0.08772223234256415,-0.018501091003415127,-0.7366942677030934,0.6996920856962632,-0.37759767935325783,0.3405954973464276,-0.7633249666516306,27.585995220660187,-34.87834662895481,0.35909658834983976,3,0.19500160217285156,0.5350017547607422,0.20000171661376953,-0.5099983215332031,3.2800025939941406,2,0.06145462345474639,7.181786655569427,53.47999954223633,1.097564152663801,53.5,1.3181814241002923,53.790000915527344,0.06145462345474639
8819,2015-03-05,53.27999877929688,53.349998474121094,52.91999816894531,53.349998474121094,1600700.0,0.0013155364786436863,11.285776566757493,0.5384547668651702,55.70027311608313,54.84042503148774,0.19357079812142075,-0.09148839619724214,0.24661926809219636,-1.0717006122102006,4.679793753715971,0.43000030517578125,0.1577750580652122,0.04849872589112181,-0.6700461083159297,0.7670435600981733,-0.31077369121240395,0.40777114299464756,-0.7497250993898419,39.130416754778466,-24.314639685476024,0.35927241710352636,3,0.10000038146971946,0.46500205993651633,0.5050020217895437,-0.279998779296875,3.150001525878899,3,0.06137388387167708,1.8484862496676935,53.209999084472656,7.181786655569427,53.47999954223633,1.097564152663801,53.5,0.06137388387167708
8820,2015-03-06,52.13000106811523,52.95000076293945,51.93999862670898,52.93999862670898,3430900.0,-0.021584041620295813,1.433734718264522,11.571444141690549,45.35812507715371,53.56708132768529,1.2667080269576658,1.0102834290671083,1.3528768734640266,0.11613576674756843,5.247877952078904,1.3400001525879048,0.248401079834359,-1.037998962402348,-1.903321407246949,-0.17267651755774693,-1.470660184824652,-0.6053377399800439,1.7099990844726634,10.439696333278798,-54.44177113106253,0.43266122242230126,3,0.7599983215332102,0.7399997711181712,1.8424997329711985,0.9299983978271555,4.5,4,0.0884327741395583,11.285776566757493,53.27999877929688,1.8484862496676935,53.209999084472656,7.181786655569427,53.47999954223633,0.0884327741395583
8821,2015-03-09,52.5,52.65999984741211,51.93999862670898,52.09000015258789,2170100.0,0.007097619879219197,-1.028164171005175,-0.5061741767764298,51.999992370627275,53.48900298241616,0.8286505457757087,0.6200964022474835,0.9415683311754606,-0.2050261957520334,5.996154523218953,0.7200012207031321,0.24287612315280427,-0.6350000381469698,-1.5504923109343594,0.2804922346404197,-1.0927461745406646,-0.17725390175327504,1.3020001220703108,35.897492327819435,-32.66139840351144,0.4577461363936965,3,0.3899993896484375,0.37000083923339844,1.4850006103515625,0.6000003814697266,3.950000762939453,0,0.06819051106770835,1.433734718264522,52.13000106811523,11.285776566757493,53.27999877929688,1.8484862496676935,53.209999084472656,0.06819051106770835
8822,2015-03-10,51.790000915527344,52.31000137329102,51.790000915527344,52.209999084472656,2280200.0,-0.013523792085193498,-1.4762034514078448,-1.0243861591566725,36.93048393485593,51.452041410554145,1.4339101396152714,1.3015274669471495,1.6043795820907434,0.546344908131374,6.678289802978704,0.7099990844726562,0.14060916326607042,-1.284499168395996,-2.3798185616238925,-0.1891797751680997,-1.8321588650099443,-0.7368394717820479,1.974759176635743,0.0,-66.9028550391223,0.5476596966139491,3,1.0249996185302734,1.0249996185302734,2.0849990844726562,1.3249988555908203,4.439998626708984,1,0.07800735362250388,-1.028164171005175,52.5,1.433734718264522,52.13000106811523,11.285776566757493,53.27999877929688,0.07800735362250388
8823,2015-03-11,51.70000076293945,52.099998474121094,51.43000030517578,51.959999084472656,2545100.0,-0.001737790133170436,1.481488022492706,0.6190463215258856,26.287327589593644,48.78002081956694,1.3806481188298676,1.3397147048258518,1.6429165359398752,0.684160279085404,7.711739931743768,0.6699981689453125,0.061223937848609467,-1.297999382019043,-2.5500894419401092,-0.04590932209797671,-1.9240444119795725,-0.6719543520585134,1.985768962158204,14.062537252938512,-48.00727419161005,0.6260450299605316,3,0.9349994659423828,0.9349994659423828,2.0450000762939453,1.4949989318847656,4.3899993896484375,2,0.08568665841009748,-1.4762034514078448,51.790000915527344,-1.028164171005175,52.5,1.433734718264522,52.13000106811523,0.08568665841009748
8824,2015-03-12,52.61999893188477,52.70000076293945,51.86999893188477,51.88000106811523,2501100.0,0.017794935306941317,-1.1842092054409699,-2.8461640036974005,40.74073150643724,46.62581373395909,0.37463277361545266,0.3975703814699685,0.683341212322297,-0.17819571030140224,8.255981836503105,1.0,0.018523780813808344,-0.35100116729735475,-1.6116422886720443,0.9096399540773348,-0.9813217279846995,0.27931939338999,0.930424628017569,78.28935975846997,18.929409241563675,0.6303205606873461,3,-0.024999618530280543,0.015001296997063207,1.1250019073486257,0.7150020599365163,3.8300018310546804,3,0.07354623384906644,1.481488022492706,51.70000076293945,-1.4762034514078448,51.790000915527344,-1.028164171005175,52.5,0.07354623384906644
8825,2015-03-13,52.1500015258789,52.54999923706055,51.77000045776367,52.47000122070313,2240100.0,-0.008931915916879252,2.2500238420701275,-0.4324332683802033,36.70636016914842,44.29140729369644,0.6565778894261811,0.8497006567398202,1.1061946341595572,0.34043017924363284,8.790953242893117,0.8499984741211009,-0.0612476341310213,-0.781998634338386,-2.0951478377703197,0.5311505690935476,-1.4385732360543528,-0.1254240326224192,1.2731966387398472,56.692989069544055,1.2624024640232463,0.6565746017159664,3,0.3149986267089915,0.4849987030029368,1.5949993133544993,1.18499946594239,3.9599990844726634,4,0.08207092337615718,-1.1842092054409699,52.61999893188477,1.481488022492706,51.70000076293945,-1.4762034514078448,51.790000915527344,0.08207092337615718
8826,2015-03-16,52.40999984741211,52.61000061035156,52.09000015258789,52.34000015258789,2811800.0,0.004985586077196791,1.212762158301409,-0.21874925494122005,40.34418346142607,42.76016174183535,0.25222747174900206,0.615759559887131,0.8339840961432969,0.12100664493482327,8.746632264038004,0.5200004577636719,-0.11496205804429849,-0.5185003280639648,-1.8370839952335913,0.8000833391056617,-1.1777921616487745,0.14079150552084485,0.8936064456400601,77.16529047257174,24.20513147449899,0.6592918335848131,3,0.024999618530273438,0.22500038146972656,1.335000991821289,0.9250011444091797,3.799999237060547,0,0.08051900845238213,2.2500238420701275,52.1500015258789,-1.1842092054409699,52.61999893188477,1.481488022492706,51.70000076293945,0.08051900845238213
8827,2015-03-17,52.04999923706055,52.22000122070313,51.79999923706055,52.22000122070313,2854500.0,-0.006868929811098656,3.9411421519126066,-2.428610354223535,36.380234140231835,41.160856818395246,0.4336539749913584,1.0044170462193875,1.184429844012385,0.5112783048491281,8.841746105375107,0.6100006103515625,-0.25325472678721894,-0.8640008926391616,-2.2157930995071666,0.4877913142288435,-1.5398969960731677,-0.1881047892051555,1.1411906967190362,48.81879593779943,0.13501423219663877,0.6758961034340031,3,0.3400001525878906,0.5850009918212891,1.6950016021728516,1.2850017547607422,4.240001678466797,1,0.08453413237989116,1.212762158301409,52.40999984741211,2.2500238420701275,52.1500015258789,-1.1842092054409699,52.61999893188477,0.08453413237989116
8828,2015-03-18,52.86000061035156,53.1500015258789,51.45000076293945,51.88999938964844,5122800.0,0.015561986266356742,1.1935450527165623,-5.70582295523369,45.45456234371192,40.02244451035399,-0.48189182933834473,0.203261800155083,0.4050372691400739,-0.26566997381033275,9.159641696404318,1.700000762939446,-0.3540164466671598,-0.05299949645996094,-1.4049271900335896,1.2989281971136677,-0.7289633432467753,0.6229643503268534,-1.4300003051757812,82.9411302718535,34.51764141018036,0.675963846786816,3,-0.5699996948242188,-0.22500038146972656,0.8850002288818359,0.47500038146972656,3.5200004577636648,2,0.06375328968923277,3.9411421519126066,52.04999923706055,1.212762158301409,52.40999984741211,2.2500238420701275,52.1500015258789,0.06375328968923277
8829,2015-03-19,52.540000915527344,53.16999816894531,52.5099983215332,52.72999954223633,2496000.0,-0.00605372098239354,-4.279918214138578,-0.1958746263960988,39.77085567941032,39.40163679949362,-0.310558201477555,0.4759955901382966,0.7567493892641863,0.08729464039724633,9.059626724192512,0.6599998474121094,-0.4554750483136516,-0.3274991989135714,-1.66450048041483,1.0095020825876873,-0.9959998396642007,0.34100144183705794,-1.0900001525878906,63.37219746854533,19.846343750752773,0.6685006407506308,3,-0.24000167846679688,0.09499931335449219,0.7399997711181641,0.7950000762939453,3.509998321533203,3,0.06756755186906371,1.1935450527165623,52.86000061035156,3.9411421519126066,52.04999923706055,1.212762158301409,52.40999984741211,0.06756755186906371
8830,2015-03-20,53.45000076293945,53.72999954223633,52.77000045776367,52.83000183105469,4070100.0,0.017320133832414486,-1.5945862351600881,-3.263175858815026,49.628534196563145,39.13814144681984,-1.1327453835632468,-0.4591187239446839,-0.1457715776209625,-0.7924169411848112,9.22280647634095,1.1899986267089844,-0.5102238297000099,0.5835006713867159,-0.7516317642705559,1.9186331070439877,-0.08406554644191999,1.2510668892153518,-2.0,87.71934521021001,44.18822074124613,0.6675662178286356,3,-0.8700008392333984,-0.8150005340576172,-0.1875,-0.11499977111816406,2.6499977111816406,4,0.0561272209013719,-4.279918214138578,52.540000915527344,1.1935450527165623,52.86000061035156,3.9411421519126066,52.04999923706055,0.0561272209013719
8831,2015-03-23,53.7400016784668,54.06999969482422,53.4000015258789,53.45000076293945,2623000.0,0.0054256484824677376,-2.4358934230602816,0.4677442179549496,51.85716014007582,40.7966610251776,-1.3727095074283469,-0.7688492541837348,-0.43927666742074933,-1.0522115036375865,9.541319346940737,0.6699981689453196,-0.5873690519362853,0.8610015869140639,-0.5030769910040362,2.225080164832164,0.17896229795501029,1.5430408758731176,-2.153200988769534,87.40465072937916,43.38288372141443,0.6820392889590514,3,-0.9900016784667969,-0.9900016784667969,-0.47750091552734375,-0.4050006866455078,1.8299980163574219,0,0.04410120688244046,-1.5945862351600881,53.45000076293945,-4.279918214138578,52.540000915527344,1.1935450527165623,52.86000061035156,0.04410120688244046
8832,2015-03-24,53.20000076293945,54.099998474121094,53.18000030517578,53.88000106811523,2854600.0,-0.01004839781655087,-1.5555461365659307,-2.344821235957988,49.93123568503268,43.42376192467082,-0.6835490407515508,-0.2594786643827689,0.10828147444198066,-0.4883504453636931,10.113088960192842,0.9199981689453125,-0.5483950693836306,0.3320005416870089,-1.0171759564892042,1.681177039863222,-0.3425877074010941,1.0065887907751119,-1.4145441528320362,66.03779288623124,19.113433913611814,0.6745882490881066,3,-0.4250011444091797,-0.4350013732910156,0.07499980926513672,0.13500022888183594,2.1399993896484375,1,0.056578915006896935,-2.4358934230602816,53.7400016784668,-1.5945862351600881,53.45000076293945,-4.279918214138578,52.540000915527344,0.056578915006896935
8833,2015-03-25,53.7400016784668,54.83000183105469,53.33000183105469,53.77000045776367,6753300.0,0.01015039300344367,-2.5294181005466245,0.04411583210851733,52.97159724060155,44.782747006244634,-1.0099514665171512,-0.8260813933356133,-0.40548122182255497,-0.9934446822049239,10.789149216056881,1.6300010681152344,-0.5516863398988434,0.8620014190673828,-0.5109031778685065,2.234906016003272,0.17554912059943462,1.548453717535331,-1.723090881958015,53.01730587413162,4.8960980152756335,0.6864522984679458,3,-0.6000003814697266,-0.6100006103515625,-0.46500110626220703,-0.4050006866455078,1.9599990844726562,2,0.047450672821290896,-1.5555461365659307,53.20000076293945,-2.4358934230602816,53.7400016784668,-1.5945862351600881,53.45000076293945,0.047450672821290896
8834,2015-03-26,53.93999862670898,54.040000915527344,53.5099983215332,53.52999877929688,5693100.0,0.0037215657237748,-1.3555630907472556,-13.66721770091509,63.328419354186224,47.74075358235995,-1.120888915110207,-1.0383610699249672,-0.5783091901077384,-1.1657995193826594,11.501744608214743,0.5300025939941406,-0.41113742000283793,1.0359983444213796,-0.39844100527363935,2.4704376941163986,0.3187786695738737,1.7532180192688855,-1.5855169060546856,56.795989755877706,3.746875274716942,0.7172196748475085,3,-0.799997329711907,-0.8099975585937429,-0.697498321533196,-0.6049976348876882,1.9099998474121165,3,0.04523549320592779,-2.5294181005466245,53.7400016784668,-1.5555461365659307,53.20000076293945,-2.4358934230602816,53.7400016784668,0.04523549320592779
8835,2015-03-27,54.9900016784668,55.0,53.86000061035156,53.90999984741211,4990800.0,0.019466130487402422,1.0727290382094479,2.6341517877911946,66.66668368897177,50.665475829865024,-1.9284718985752747,-2.101603891481929,-1.5951519031140151,-2.189917334430625,12.27702544989555,1.1399993896484375,-0.17954390583932422,2.026001358032225,0.354690382591464,3.6973123334729863,1.1903458703118446,2.8616568457526057,-2.3384575445644558,99.45064158188396,42.40478551552107,0.8356554877203813,3,-1.7650012969970703,-1.7750015258789062,-1.720001220703125,-1.6550006866455078,0.6399993896484304,4,0.019276187056543215,-1.3555630907472556,53.93999862670898,-2.5294181005466245,53.7400016784668,-1.5555461365659307,53.20000076293945,0.019276187056543215
8836,2015-03-30,56.349998474121094,56.38000106811523,54.72999954223633,55.02999877929688,7165900.0,0.024731710386305616,1.3912980981866574,1.2222198674748095,78.07881958538152,55.298651990437214,-2.9846758328024734,-3.4120773637063024,-2.922587565886168,-3.5270348026066785,13.439254604689413,1.6500015258788991,-0.020306413479019625,3.2434982299804673,0.9938364980218068,5.493159961939128,2.1186673640011406,4.368329095959794,-3.36967051896508,99.06241916122002,33.363067171723685,1.12483086597933,3,-2.43499755859375,-2.444997787475586,-3.079998016357422,-3.0149974822998047,-1.0499992370605469,0,-0.004436557351723991,1.0727290382094479,54.9900016784668,-1.3555630907472556,53.93999862670898,-2.5294181005466245,53.7400016784668,-0.004436557351723991
8837,2015-03-31,56.599998474121094,57.25,56.15999984741211,56.22000122070313,7898300.0,0.004436557351723991,-3.3600006103515625,0.28787677369013864,79.58937615379679,59.09140908044664,-2.8176949243880003,-3.6009739702159607,-3.135160524779259,-3.7556629037995464,15.324215422732458,1.0900001525878906,0.231841394274106,3.337498283386232,0.5991563511564735,6.07584021561599,1.9683273172713527,4.706669249501111,-3.075722820891606,83.41832067605809,10.72512477533509,1.3691709661148797,3,-1.7199993133544922,-2.259998321533203,-3.329998016357422,-3.2649974822998047,-0.9699974060058665,1,-0.01819785878206015,1.3912980981866574,56.349998474121094,1.0727290382094479,54.9900016784668,-1.3555630907472556,53.93999862670898,-0.01819785878206015
8838,2015-04-01,56.47999954223633,56.52000045776367,55.68999862670898,56.38999938964844,4627900.0,-0.0021201225286187064,8.764613485919527,0.23684421868412514,75.80215785511882,63.0948870999698,-2.3805370050893515,-3.3976322785973636,-3.0102728813480795,-3.6197226664263695,17.19910390027793,0.9099998474121165,0.4662337247452939,3.05399932861328,-0.03870359807865498,6.146702255305215,1.5076478652673089,4.600350791959251,-2.2850935065881472,79.4117617059645,7.119664201273778,1.5463514633459678,4,-1.4699993133544922,-2.1399993896484375,-3.2099990844726562,-3.144998550415039,-0.20999908447265625,2,-0.020184125334419156,-3.3600006103515625,56.599998474121094,1.3912980981866574,56.349998474121094,1.0727290382094479,54.9900016784668,-0.020184125334419156
8839,2015-04-02,56.54999923706055,56.83000183105469,56.25,56.43999862670898,3270800.0,0.0012393713773293236,-1.3673647333592838,1.2222269317171137,81.07343886972862,66.58876539698821,-2.036007563792033,-3.3835681378800615,-3.0641535425009394,-3.6748089230879657,19.326833438988306,0.5800018310546875,0.7871506944172708,2.9604990005493192,-0.4310155639445483,6.352013565043187,1.264741718302382,4.656256282796257,-1.8051762878290418,79.35100622504693,4.87564030144631,1.6957572822469342,4,-1.3349990844726562,-2.2099990844726562,-3.274998664855957,-3.214998245239258,-0.4799995422363281,3,-0.015030919285389466,8.764613485919527,56.47999954223633,-3.3600006103515625,56.599998474121094,1.3912980981866574,56.349998474121094,-0.015030919285389466
8840,2015-04-06,56.7400016784668,57.72999954223633,56.63000106811523,57.540000915527344,4173000.0,0.0033599017501264594,-1.156858785206445,-7.272679983353671,80.88445443315575,69.81402031844152,-1.9112314633125607,-3.3839917307767706,-3.2580632120972126,-3.818144415610803,20.452044006700923,1.1800003051757812,1.0229113976648918,2.920001411437987,-0.6744146871770909,6.514417510053065,1.1227933621304516,4.717209460745522,-1.5442468600969619,67.00007120768228,-6.8402963182541185,1.7972080493075377,4,-1.2850017547607422,-2.160001754760742,-3.465001106262207,-3.405000686645508,-0.34000015258789773,0,-0.015685639372891802,-1.3673647333592838,56.54999923706055,8.764613485919527,56.47999954223633,-3.3600006103515625,56.599998474121094,-0.015685639372891802
8841,2015-04-07,56.08000183105469,56.7400016784668,56.0,56.7400016784668,3108600.0,-0.01163200260641839,1.242429847123082,0.8250005960470161,77.56499204445295,72.88443769171043,-0.9883292090127327,-2.574006059907127,-2.602628148330041,-3.107017784474067,21.3270907168585,0.7400016784667969,1.3370923372151466,2.0810014724731474,-1.5923324323159136,5.754335377262208,0.2443345200786169,3.917668424867678,-0.3773980679115567,19.117795554757993,-55.49635411088124,1.83666695239453,4,-0.5500011444091797,-1.5000019073486328,-2.7475013732910156,-2.7450008392333984,0.1399993896484446,1,-0.008024264412385795,-1.156858785206445,56.7400016784668,-1.3673647333592838,56.54999923706055,8.764613485919527,56.47999954223633,-0.008024264412385795
8842,2015-04-08,55.83000183105469,55.86000061035156,55.43000030517578,55.70000076293945,2874400.0,-0.004457917115501253,3.526351717630052,-0.1969713608646649,72.00000904224537,74.99870566967087,-0.364345560662791,-2.1142176972555973,-2.372764839319629,-2.8084224407653053,21.790723761102118,0.6500015258789062,1.527902708580882,1.6290014266967745,-1.976560705379839,5.234563558773388,-0.1737796393415323,3.4317824927350813,1.8999977111816406,17.391376459329507,-53.849163454758695,1.8027810660383081,4,-0.21000289916992188,-1.2500019073486328,-2.4150009155273438,-2.4950008392333984,1.0099983215332031,2,-0.009493150216938306,1.242429847123082,56.08000183105469,-1.156858785206445,56.7400016784668,-1.3673647333592838,56.54999923706055,-0.009493150216938306
8843,2015-04-09,56.13000106811523,56.209999084472656,55.599998474121094,55.70000076293945,2261000.0,0.005373441290013936,1.0678115139916204,3.30766747850577,76.67162256147017,76.48128380381353,-0.3237126032254025,-2.1769278934110403,-2.694987987427858,-3.0574287980648123,21.898793286408104,0.6100006103515625,1.7044701634325747,1.707500648498531,-1.793932774918872,5.208934071915934,-0.04321606321017413,3.458217360207236,1.553998489379893,30.434825875597397,-40.07424998269437,1.7507167117087015,4,-0.33500099182128196,-1.5500011444091726,-2.6100006103515554,-2.795000076293938,1.0099983215332102,3,-0.008907892223148806,3.526351717630052,55.83000183105469,1.242429847123082,56.08000183105469,-1.156858785206445,56.7400016784668,-0.008907892223148806
8844,2015-04-10,56.4900016784668,56.5099983215332,56.06000137329102,56.16999816894531,2962900.0,0.006413693274559096,1.5000052982377667,0.7441936800269813,74.59547544828862,77.36226066595984,-0.31732604309504353,-2.3527591267373538,-3.04028245980561,-3.3644641534489708,23.187763051200854,0.4499969482421804,1.9706962106999129,1.8740011215209975,-1.6357409553006903,5.383743198342685,0.11913008311015716,3.628872159931838,1.1489178939819382,46.087031517702684,-21.326140489305985,1.7548710384108435,4,-0.26000213623046875,-1.9100017547607422,-2.9150009155273438,-2.9950008392333984,0.3599967956542969,4,-0.0038945160942875923,1.0678115139916204,56.13000106811523,3.526351717630052,55.83000183105469,1.242429847123082,56.08000183105469,-0.0038945160942875923
8845,2015-04-13,56.43000030517578,56.599998474121094,56.36000061035156,56.47000122070313,2555800.0,-0.0010621591699100374,-1.6666384096977918,-0.12500149009979927,72.60502757801376,76.75406155403009,-0.03529103245179499,-2.061357279026815,-2.951461871942982,-3.2484346248768787,24.43037960135713,0.23999786376953125,2.192447873549824,1.5999998092651353,-1.7967602338665642,4.996759852396835,-0.09838021230071803,3.2983798308309886,1.164740881927493,76.33579783872875,10.97836736260463,1.6983800215658513,4,0.14999961853027344,-1.8500003814697266,-2.8675003051757812,-2.684999465942383,0.43000030517578125,0,-0.006379596108535557,1.5000052982377667,56.4900016784668,1.0678115139916204,56.13000106811523,3.526351717630052,55.83000183105469,-0.006379596108535557
8846,2015-04-14,56.63000106811523,56.86000061035156,56.27999877929688,56.4900016784668,2443900.0,0.0035442275714661076,-1.0714159207640495,-3.4999046347502976,80.57040937613044,76.86306524540049,-0.2138892515555355,-2.033241383397332,-3.0826515457422303,-3.399137998289021,25.90625010292225,0.5800018310546804,2.3438046715003154,1.5890005111694236,-1.697289275248437,4.875290297587284,-0.05414438203951022,3.2321454043783575,0.9214453013495003,83.91611935998414,17.87455475666671,1.6431448932089319,4,-0.05000114440917258,-2.0500011444091726,-3.7500009536743093,-2.885000228881829,0.34000015258790484,1,-0.004061443367441964,-1.6666384096977918,56.43000030517578,1.5000052982377667,56.4900016784668,1.0678115139916204,56.13000106811523,-0.004061443367441964
8847,2015-04-15,56.45000076293945,56.84000015258789,56.349998474121094,56.77999877929688,2067600.0,-0.0031785326113497048,1.1777815453736278,-2.357138964577827,75.80951509021585,76.86388271596684,-0.06414972964242338,-1.5881265526271093,-2.853533413471766,-3.174218662238033,27.0555098914611,0.4900016784667969,2.386759210969373,1.189000129699707,-1.8326679239296908,4.210668183329105,-0.3218338971149919,2.699834156514406,1.0590166852394987,67.46038473881478,-0.21921525033701528,1.5108340268147002,4,0.12999916076660156,-1.8700008392333984,-3.570000648498535,-2.7049999237060547,0.3699989318847656,2,-0.004074393961519984,-1.0714159207640495,56.63000106811523,-1.6666384096977918,56.43000030517578,1.5000052982377667,56.4900016784668,-0.004074393961519984
8848,2015-04-16,56.22999954223633,56.4000015258789,56.099998474121094,56.38000106811523,2704600.0,-0.0038972757790919355,2.157886283328141,0.4545528107551677,71.7267462902643,75.82536131824858,0.1303693684474041,-1.16230017873486,-2.5920832566243988,-2.915390807557543,29.352532412058036,0.3500022888183594,2.1962441179873835,0.8004989624023438,-2.0270379166246357,3.6280358414293232,-0.613269477111146,2.2142674019158335,1.2374375630825583,21.249791383543634,-45.83167440193104,1.4137684395134886,4,0.35000038146972656,-1.6499996185302734,-3.414999008178711,-2.539999008178711,0.29000091552734375,3,0.010848312561222206,1.1777815453736278,56.45000076293945,-1.0714159207640495,56.63000106811523,-1.6666384096977918,56.43000030517578,0.010848312561222206
8849,2015-04-17,56.09000015258789,56.18999862670898,55.68999862670898,55.86000061035156,2639300.0,-0.0024897633076322867,1.3256003761500401,-1.5333146838920415,62.614659634559096,73.79538411840451,0.22155473689912952,-0.7828441287016545,-2.41011772531661,-2.732513915745024,31.537683810721077,0.5400009155273509,1.9528026342449891,0.48299961090087606,-2.00626193494157,2.972261156743322,-0.7616311620203504,1.7276303838221025,1.3366882167281346,34.188106641800935,-27.60922423600566,1.2446307729212234,4,0.05500030517578125,-1.5,-3.4549999237060547,-2.5799999237060547,-0.1100006103515625,4,0.018719900770264086,2.157886283328141,56.22999954223633,1.1777815453736278,56.45000076293945,-1.0714159207640495,56.63000106811523,0.018719900770264086
8850,2015-04-20,56.45000076293945,57.11999893188477,56.4000015258789,56.68999862670898,2276600.0,0.006418267237871422,-3.2353244771563556,-1.043471049707232,51.488127338060075,70.89795470658308,-0.20552133182103205,-0.9555605913777967,-2.72890654016863,-3.050461423688411,33.31020814017604,1.029998779296882,1.7816487795006282,0.69300022125244,-1.6030380502359378,2.989038492740818,-0.45501891449175247,1.8410193569966324,0.9367538450937687,53.146991191519064,-3.7739415468618702,1.1480191357441891,4,-0.1750011444091797,-1.8600006103515625,-3.835000991821289,-2.940000534057617,0.02000045776367898,0,0.007085876098769539,1.3256003761500401,56.09000015258789,2.157886283328141,56.22999954223633,1.1777815453736278,56.45000076293945,0.007085876098769539
8851,2015-04-21,56.11000061035156,56.599998474121094,56.040000915527344,56.45000076293945,1805700.0,-0.0060230318510661185,-1.3333253860397842,1.416679912261224,42.89859110701259,67.66446382489053,0.1555381500577795,-0.45208070946597445,-2.3430585704384157,-2.664369843902719,34.586477008745895,0.55999755859375,1.5543399218980838,0.23450012207031534,-1.858922694479837,2.3279229386204676,-0.8122112862047643,1.281211530345395,1.2376189116245087,29.370761818890156,-23.198817387358663,1.0467114082750772,4,0.2499980926513672,-1.5200004577636719,-3.560000419616699,-2.6000003814697266,0.1399993896484375,1,0.013366601173439241,-3.2353244771563556,56.45000076293945,1.3256003761500401,56.09000015258789,2.157886283328141,56.22999954223633,0.013366601173439241
8852,2015-04-22,56.209999084472656,56.36999893188477,55.95000076293945,56.36999893188477,1891600.0,0.00178218629537219,4.249982118589137,0.47058757531220885,46.06413799622978,64.2636322065305,0.12863858570695186,-0.33203932089347177,-2.3899438912836644,-2.7196225719773537,36.25110235218071,0.4199981689453196,1.3073289622558235,0.18399868011474751,-1.490395268865889,1.858392629095384,-0.6531982943755708,1.0211956546050658,1.0992680531674068,36.36366061472646,-12.281371885335638,0.8371969744903192,4,0.19499969482421875,-1.6199989318847656,-3.674999237060547,-2.6999988555908203,-0.059997558593757105,2,0.013520764074170133,-1.3333253860397842,56.11000061035156,-3.2353244771563556,56.45000076293945,1.3256003761500401,56.09000015258789,0.013520764074170133
8853,2015-04-23,56.290000915527344,56.5,55.88000106811523,55.97999954223633,2411700.0,0.0014232668983762409,-1.4313763622627562,-1.9375104308226974,46.22096150156855,61.11090843467271,0.08238296664472244,-0.22262026828992987,-2.422222569728291,-2.757152563605999,37.19801013613583,0.6199989318847727,1.1205456294952327,0.1365005493164091,-1.1478881438996211,1.4208892425324393,-0.505693797291606,0.7786948959244242,0.9816808854634331,41.958193060987206,-2.6869619632373443,0.6421943466080169,4,0.11499786376953125,-1.7000007629394531,-3.777501106262207,-2.780000686645508,0.0,3,0.009415504897436922,4.249982118589137,56.209999084472656,-1.3333253860397842,56.11000061035156,-3.2353244771563556,56.45000076293945,0.009415504897436922
8854,2015-04-24,56.38000106811523,56.63999938964844,56.20000076293945,56.459999084472656,1754800.0,0.001598865715474851,1.0,-0.2580569740971127,44.610775707488315,58.00043600461433,-0.027783421139574216,-0.12695809760484167,-2.46021316740552,-2.81809680598289,38.23518908337802,0.4399986267089844,1.0168082497988564,0.10450057983397443,-0.6480235962381897,0.8570247559061386,-0.2717615082021112,0.48076266787006006,0.8548471029592477,40.32265011167191,-1.433011435077482,0.37626208803608374,4,0.02499771118164773,-1.2600021362304616,-3.9175004959106374,-2.8700008392333913,-0.5200004577636648,4,0.0024831391804924774,-1.4313763622627562,56.290000915527344,4.249982118589137,56.209999084472656,-1.3333253860397842,56.11000061035156,0.0024831391804924774
8855,2015-04-27,56.04999923706055,56.5,56.0,56.43999862670898,1696300.0,-0.005853171777275956,-1.040825223822499,4.875113251632686,49.50161902528974,54.54834818785426,0.271162228929974,0.3020121302030816,-2.0735494000980594,-2.4587469871348233,38.29333857844646,0.5,0.8408266877768256,-0.27850112915039205,-0.7446282638360415,0.18762600553525743,-0.5115646964932168,-0.045437561807567306,1.148751976695955,22.3682295248189,-21.33180521025045,0.23306356734282588,4,0.3549995422363281,-0.7999992370605469,-3.5824995040893555,-2.539999008178711,-0.34999847412109375,0,-0.001248879496468125,1.0,56.38000106811523,-1.4313763622627562,56.290000915527344,4.249982118589137,56.209999084472656,-0.001248879496468125
8856,2015-04-28,56.099998474121094,56.22999954223633,55.7599983215332,56.0,1805500.0,0.0008920470605018327,1.6111134658585173,-0.2564067451778285,54.80420186091726,52.21442449570997,0.15430239949661484,0.24487824158183003,-2.050630369932179,-2.485515719935833,37.24144705413256,0.470001220703125,0.6656598103652556,-0.21600189208984233,-0.692983597150814,0.2609798129711294,-0.45449274462032463,0.02248896044063997,1.0633777214637945,38.63633408037731,-8.044921931414919,0.23849085253048471,4,0.30500030517578125,-0.6449985504150391,-3.4924983978271484,-2.589998245239258,-1.039997100830071,1,0.006595414556966883,-1.040825223822499,56.04999923706055,1.0,56.38000106811523,-1.4313763622627562,56.290000915527344,0.006595414556966883
8857,2015-04-29,55.56999969482422,56.18999862670898,55.47000122070313,56.0099983215332,2069200.0,-0.00944739382731652,-1.2500074506321173,-4.400053406576639,40.78946542873246,48.77694884442865,0.6105517195797034,0.7312470244837002,-1.44785524954289,-1.9349728680711706,35.504679882306235,0.7199974060058452,0.4948229949907841,-0.6945007324218722,-1.2571068955439202,-0.13189456929982413,-0.9758038139828997,-0.4131976508608446,1.5587089829524885,8.546891505926906,-38.52924481289745,0.2813030815610246,4,0.7250003814697337,-0.11499977111816406,-2.8199996948242188,-2.059999465942383,-1.1500015258789062,2,0.012236823986146561,1.6111134658585173,56.099998474121094,-1.040825223822499,56.04999923706055,1.0,56.38000106811523,0.012236823986146561
8858,2015-04-30,55.34000015258789,55.68000030517578,55.11000061035156,55.58000183105469,1815600.0,-0.0041389156649167536,1.590915790295033,0.5454600625959096,30.240548476744593,45.17982538244926,0.7834125551132658,0.9185565152549202,-1.163659997397879,-1.6849194213352945,34.21503547650238,0.5699996948242188,0.2455054867546096,-0.8675003051757812,-1.5552545466374355,-0.17974606371412705,-1.211377425906612,-0.5236231844449506,1.754734357736801,15.032661813104617,-30.839738356697637,0.3438771207308282,4,0.7749996185302734,0.1900005340576172,-2.570000648498535,-1.8299999237060547,-0.9799995422363281,3,0.014636815523267233,-1.2500074506321173,55.56999969482422,1.6111134658585173,56.099998474121094,-1.040825223822499,56.04999923706055,0.014636815523267233
8859,2015-05-01,55.70000076293945,55.81999969482422,55.2599983215332,55.5099983215332,2573900.0,0.006505251343674301,1.6046557016376573,-0.791671302551061,38.62930088902558,43.75106688811209,0.40484670339266415,0.5181783657841592,-1.4825398663479632,-2.0244851907931007,32.72719727803361,0.5600013732910156,0.049943196598427164,-0.4649997711181655,-1.1685103164633972,0.23851077422706624,-0.8167550437907849,-0.11324449844554607,1.3153443913863114,42.44607278116253,0.40944499230133147,0.35175527267261764,5,0.17499923706054688,-0.0800018310546875,-2.564999580383301,-2.190000534057617,-1.25,4,0.010592462199398245,1.590915790295033,55.34000015258789,-1.2500074506321173,55.56999969482422,1.6111134658585173,56.099998474121094,0.010592462199398245
8860,2015-05-04,55.849998474121094,55.93000030517578,55.66999816894531,55.72999954223633,1425600.0,0.0026929570758900123,-1.1666693157434633,0.6315652104079665,37.658186207937256,43.16879967710372,0.1796838601745705,0.31419400908605155,-1.5894708021892967,-2.149934636837493,30.72358325976875,0.26000213623046875,-0.10897844888145158,-0.27050189971923544,-0.9322218852930106,0.39121808585453977,-0.6013618925061266,0.060358093067655716,1.0891328984457047,66.07130084706796,28.12046634625097,0.3308599927868879,5,0.02500152587890625,-0.05499839782714844,-2.7149972915649414,-2.339998245239258,-0.7599983215332031,0,0.0001790892838628988,1.6046557016376573,55.70000076293945,1.590915790295033,55.34000015258789,-1.2500074506321173,55.56999969482422,0.0001790892838628988
8861,2015-05-05,55.63000106811523,56.15999984741211,55.40999984741211,56.0,2097800.0,-0.00393907631184276,1.1739173701756422,-3.083351877165714,37.187492549412156,42.18250573856842,0.3625600387382306,0.5257029849904669,-1.3287198394879738,-1.896040350008306,29.370052824468047,0.75,-0.19534958512711853,-0.46799926757812926,-1.1651699050503268,0.22917136989406828,-0.816584586314228,-0.11941394884203049,1.2359650739629586,48.14827896791022,13.354761746244641,0.34858531873609705,5,0.24499893188477273,0.5999984741211009,-2.4100008010864187,-2.1200008392333913,-0.5200004577636648,1,0.0012583083494555058,-1.1666693157434633,55.849998474121094,1.6046557016376573,55.70000076293945,1.590915790295033,55.34000015258789,0.0012583083494555058
8862,2015-05-06,55.29999923706055,55.93000030517578,54.93999862670898,55.86000061035156,2197800.0,-0.005932083852571157,1.8285731412908035,1.5135215943418308,35.951646659659545,41.04147075613409,0.6145276957836643,0.8579500203704882,-0.958702084174206,-1.5290860280120455,28.456150594726378,0.990001678466804,-0.2607769869374579,-0.771500968933104,-1.547409289857299,0.004407351991090991,-1.159455129395198,-0.3835468084710101,1.4957282837485764,29.508217224904733,-6.709389816070235,0.3879541604620967,5,0.48999977111816406,1.0349998474121094,-1.389998435974121,-1.394998550415039,-0.3800010681152344,2,-0.004339925263664113,1.1739173701756422,55.63000106811523,-1.1666693157434633,55.849998474121094,1.6046557016376573,55.70000076293945,-0.004339925263664113
8863,2015-05-07,55.63000106811523,55.790000915527344,55.13999938964844,55.25,1620900.0,0.005967483464873524,-1.166663487764405,-0.6785716718550837,43.428584507533344,40.91011617836132,0.20233732409623428,0.5149716825799757,-1.2478969382640344,-1.8276651433544728,27.266515614952482,0.6500015258789062,-0.2608957225391251,-0.4164991378784251,-1.2163227131163907,0.3833244373595406,-0.8164109254974079,-0.016587350259442246,1.0543827190478865,56.557520574329914,19.253579297074737,0.39991178761898116,5,0.08999824523926492,0.704998016357429,-1.0200014114379812,-1.2900009155273366,-1.2299995422363281,3,-0.021750905553432398,1.8285731412908035,55.29999923706055,1.1739173701756422,55.63000106811523,-1.1666693157434633,55.849998474121094,-0.021750905553432398
8864,2015-05-08,56.27000045776367,56.52999877929688,55.91999816894531,55.93999862670898,1884800.0,0.011504572665113066,-2.29727612017242,0.8684234302063292,47.61904281343096,40.70094104371035,-0.5083667745174836,-0.1500477535341318,-1.8349425115816516,-2.4261337088763284,26.13370914164191,0.8999977111816548,-0.26841245719486295,0.23450031280517436,-0.5454454476916268,1.0144460733019756,-0.15547256744322624,0.624473193053575,0.30972021977219555,83.64790587535268,46.35079769389052,0.38997288024840093,5,-0.5350017547607422,0.06499862670898438,-1.5950002670288086,-1.9300003051757812,-1.1800003051757812,4,-0.03394348377241896,-1.166663487764405,55.63000106811523,1.8285731412908035,55.29999923706055,1.1739173701756422,55.63000106811523,-0.03394348377241896
8865,2015-05-11,56.06999969482422,56.43999862670898,56.040000915527344,56.13999938964844,1351600.0,-0.0035543053369898603,-5.1539409589763565,-0.21211911037129058,49.45053678249095,40.10608936832965,-0.3411010063180697,0.022767093740867494,-1.5951482850208833,-2.1752842275207342,24.882546829000415,0.3999977111816335,-0.2897625776864601,0.05249958038329794,-0.705416943254086,0.8104161040206819,-0.3264586814353905,0.43145784220198635,0.45999908447266336,71.06924274667755,31.415830606692246,0.37895826181869174,5,-0.33500099182128906,0.2649993896484375,-1.2924995422363281,-1.7299995422363281,-0.8199996948242188,0,-0.028892436966328483,-2.29727612017242,56.27000045776367,-1.166663487764405,55.63000106811523,1.8285731412908035,55.29999923706055,-0.028892436966328483
8866,2015-05-12,56.4000015258789,56.4900016784668,55.77000045776367,55.91999816894531,1780100.0,0.005885532956140693,1.181809774818514,-6.857220708446765,52.45481016226737,41.40223878316686,-0.6974125095658579,-0.3429314884232397,-1.871352520695524,-2.4465733363762254,23.258300445601776,0.720001220703125,-0.30695135364284454,0.39400138854979616,-0.33105147222234876,1.119054249321941,0.031474958163720146,0.7565278189358722,-1.4600028991699219,91.82407289669766,49.61660309362031,0.3625264303860736,5,-0.6650028228759695,-0.37000274658202414,-1.3825016021728445,-1.8200016021728445,-0.5500030517578054,1,-0.02322697407534502,-5.1539409589763565,56.06999969482422,-2.29727612017242,56.27000045776367,-1.166663487764405,55.63000106811523,-0.02322697407534502
8867,2015-05-13,56.22000122070313,56.79999923706055,56.11000061035156,56.36000061035156,1735500.0,-0.0031914946862754423,-2.833319204848896,-0.29166335532066023,49.11839202392216,43.499776955075475,-0.4643438612536457,-0.19082959098474106,-1.6378922763563821,-2.2252360775062385,21.67609906185954,0.6899986267089844,-0.3265286274559074,0.22550106048584695,-0.47684055087946575,0.9278426718511597,-0.1256697451968094,0.5766718661685033,-1.2490025329589969,65.0603572487302,21.878628954556163,0.3511708056826579,5,-0.3500022888183665,-0.1900024414062571,-1.1650009155273509,-1.6400012969970774,-0.09000015258790484,2,-0.01974387382159659,1.181809774818514,56.4000015258789,-5.1539409589763565,56.06999969482422,-2.29727612017242,56.27000045776367,-0.01974387382159659
8868,2015-05-14,56.84000015258789,56.86999893188477,56.38999938964844,56.599998474121094,2412600.0,0.011028084639323144,2.200005086275852,-1.7143051771118036,55.11110093858519,45.33108807169321,-0.9489878801562881,-0.8040075239550362,-2.187420345729521,-2.820949762676534,20.412651072194343,0.6499977111816406,-0.3546612025621698,0.8149999618530259,0.022415514889772226,1.6075844088162796,0.4187077383713955,1.2112921853346563,-1.795841442871101,97.27283446271585,51.50994376757539,0.3962922234816272,5,-0.9350013732910156,-0.8100013732910156,-1.7400007247924805,-2.260000228881836,-0.2700004577636719,3,-0.033779063660948294,-2.833319204848896,56.22000122070313,1.181809774818514,56.4000015258789,-5.1539409589763565,56.06999969482422,-0.033779063660948294
8869,2015-05-15,57.13999938964844,57.25,56.70000076293945,56.77999877929688,2170500.0,0.005277959821520017,-1.1153953372360872,1.4999920527695803,62.192402518213775,48.05711210616838,-1.1434927271908393,-1.0765030074338355,-2.414266391045757,-3.099462916817764,19.828011910281532,0.5499992370605469,-0.2809736586441005,1.0624992370605497,0.1257887217499558,1.9992097523711436,0.5941439794052528,1.5308544947158467,-1.9862902666015714,92.56752402873396,42.03415919057237,0.46835525765529834,5,-1.0450000762939453,-1.0450000762939453,-1.9524993896484375,-2.559999465942383,-0.5799980163574148,4,-0.04795236074619069,2.200005086275852,56.84000015258789,-2.833319204848896,56.22000122070313,1.181809774818514,56.4000015258789,-0.04795236074619069
8870,2015-05-18,56.849998474121094,57.02999877929688,56.709999084472656,56.9000015258789,2545300.0,-0.005075269839430185,1.0645304193738436,-0.13889713050479374,57.961784987098106,50.365366821466814,-0.7786027957298742,-0.7957998459318958,-2.0159003239283066,-2.798545398488997,18.52736854009543,0.43000030517578125,-0.15080917555773254,0.7524984359741183,-0.23348473284834625,1.7384816047965828,0.25950685156288245,1.245490020385354,-1.5285860809179752,72.97286151355893,20.069815470437348,0.492991584411233,5,-0.7549991607666016,-0.7549991607666016,-1.4449987411499023,-2.269998550415039,-0.2999992370605469,0,-0.030958634455098166,-1.1153953372360872,57.13999938964844,2.200005086275852,56.84000015258789,-2.833319204848896,56.22000122070313,-0.030958634455098166
8871,2015-05-19,56.86000061035156,56.959999084472656,56.61000061035156,56.790000915527344,1566600.0,0.00017593907649837703,1.5926135239763768,-1.3999084528534183,65.3937967049776,53.63671682650215,-0.6657967174179191,-0.7870872981955159,-1.9271148245670275,-2.797940937446583,17.58923123361659,0.34999847412109375,-0.06364237731460776,0.7250005722045927,-0.31836434876909436,1.7683654931782797,0.20331811171774916,1.2466830326914362,-1.3843012086046969,65.7895089076575,6.9751556513803195,0.5216824604868441,5,-0.6650009155273438,-0.7650012969970703,-1.2800006866455078,-2.280000686645508,-0.3699989318847656,1,-0.02831517047255283,1.0645304193738436,56.849998474121094,-1.1153953372360872,57.13999938964844,2.200005086275852,56.84000015258789,-0.02831517047255283
8872,2015-05-20,56.97000122070313,57.25,56.83000183105469,56.84000015258789,1391100.0,0.001934586865472987,-4.600061036087586,1.8571662125341615,70.02456587939025,56.59182586781959,-0.5743996931179467,-0.8824761024759127,-1.912123901113084,-2.894990931563676,16.846029567911824,0.4199981689453125,0.025731460945941365,0.7970010757446389,-0.3112095405267823,1.90521169201606,0.24289576760892828,1.3511063838803494,-1.3523577710960168,67.44202551409745,2.961955263643844,0.5541053081357092,5,-0.46000099182129617,-0.8750019073486399,-1.3900012969970774,-2.3900012969970774,-0.040000915527350855,2,-0.01965951768621388,1.5926135239763768,56.86000061035156,1.0645304193738436,56.849998474121094,-1.1153953372360872,57.13999938964844,-0.01965951768621388
8873,2015-05-21,56.81999969482422,57.02000045776367,56.65999984741211,56.95000076293945,1572500.0,-0.002632991445757682,1.6666666666666667,-0.9999999999999454,64.50774155356831,58.468347950057066,-0.26579649642160064,-0.728060582334642,-1.6333953997851935,-2.7338972593295097,15.85300728896064,0.3600006103515625,0.13928896015962522,0.6204996109008789,-0.5242362087250143,1.7652354305267721,0.0481317010879323,1.1928675207138255,-1.0717677211856724,32.812388241184465,-33.031540829322324,0.572367909812945,5,-0.3099994659423828,-0.7250003814697266,-1.239999771118164,-2.239999771118164,-0.759998321533196,3,-0.012143587300509018,-4.600061036087586,56.97000122070313,1.5926135239763768,56.86000061035156,1.0645304193738436,56.849998474121094,-0.012143587300509018
8874,2015-05-22,56.52000045776367,56.86000061035156,56.52000045776367,56.709999084472656,1813500.0,-0.0052798176464593505,-2.5789748428935693,1.4615158895507496,58.35412704920764,59.457635757470044,0.08201985957204272,-0.4395722677315774,-1.2351599616263513,-2.423320051643671,14.6065559616317,0.3400001525878906,0.2891077809408671,0.31350040435791016,-0.8375773837100766,1.464578192425897,-0.2620384896760868,0.8890392983919071,-0.6516270420162087,0.0,-63.09641136672444,0.575538894033995,5,-0.010000228881835938,-0.4250011444091797,-0.9400005340576172,-1.9400005340576172,-0.7999992370605398,4,0.0008846290986481709,1.6666666666666667,56.81999969482422,-4.600061036087586,56.97000122070313,1.5926135239763768,56.86000061035156,0.0008846290986481709
8875,2015-05-26,55.97999954223633,56.56999969482422,55.93000030517578,56.5099983215332,2141300.0,-0.009554156248297918,-1.0317529518619437,2.7894874214467844,54.04154398873752,59.63393951596672,0.6793528985014703,0.10004491444114194,-0.5860205458664893,-1.876412494481741,13.25327075467609,0.6399993896484375,0.3832886672881912,-0.22300052642822266,-1.3765050566181358,0.9305040037616905,-0.7997527915231828,0.3537517386667375,1.2700004577636719,3.7878218651562006,-58.67134248734442,0.576752265094958,5,0.6100006103515625,0.11499977111816406,-0.6124992370605469,-1.3999996185302734,1.1100006103515625,1,0.010360875952081683,-2.5789748428935693,56.52000045776367,1.6666666666666667,56.81999969482422,-4.600061036087586,56.97000122070313,0.010360875952081683
8876,2015-05-27,56.47000122070313,56.56000137329102,56.0099983215332,56.13000106811523,1617200.0,0.008753156171376952,1.115394490701653,-0.64151119940119,63.02894830968491,61.17955688105147,0.22386688613169525,-0.3803147467494554,-0.9673214677101001,-2.3403016397718304,12.183708845361558,0.5800018310546946,0.4301080598099034,0.2485010147094826,-0.9099058327948697,1.406907862213835,-0.33070240904269355,0.8277044384616588,0.7535987854003849,40.90916972516887,-24.6556809773246,0.5792034237521777,5,0.11999893188475852,-0.3750019073486399,-1.03750133514405,-1.8900012969970774,0.5799980163574148,2,0.0014166462657714263,-1.0317529518619437,55.97999954223633,-2.5789748428935693,56.52000045776367,1.6666666666666667,56.81999969482422,0.0014166462657714263
8877,2015-05-28,56.25,56.45000076293945,56.08000183105469,56.349998474121094,1841900.0,-0.003895895447979414,1.466634453995219,-0.29411302718530336,57.07759932345875,61.398056701592985,0.5012865769031691,-0.11252686610561824,-0.6273290783911705,-2.091689290453516,11.476706723552157,0.3899993896484446,0.4822739869311192,-0.005500221252439985,-1.1225729764659178,1.1115725339610378,-0.5640365988591753,0.5530361563542954,0.9477280120849656,29.357766057598422,-35.803707947505586,0.5585363776067374,5,0.3400001525878906,-0.1550006866455078,-0.7750005722045898,-1.6700000762939453,0.3400001525878906,3,0.004266696506076473,1.115394490701653,56.47000122070313,-1.0317529518619437,55.97999954223633,-2.5789748428935693,56.52000045776367,0.004266696506076473
8878,2015-05-29,56.1500015258789,56.27999877929688,55.86999893188477,56.22000122070313,3132300.0,-0.0017777506510417984,3.3159057141706607,0.7000076295110904,48.43751707421251,59.86973609670395,0.5510662514714753,0.054036794463776516,-0.43214022905904415,-1.9480422599821878,11.197939294032512,0.4099998474121094,0.4960884605782283,-0.1459987640380902,-1.1788771442893946,0.8868796162132142,-0.6624379541637424,0.370440426087562,1.022371932067884,28.283042350773073,-33.113209656830776,0.5164391901256509,5,0.40999794006348367,-0.05500221252440696,-0.6525020599365163,-1.5700016021728445,1.7399978637695384,4,0.013891340304548194,1.466634453995219,56.25,1.115394490701653,56.47000122070313,-1.0317529518619437,55.97999954223633,0.013891340304548194
8879,2015-06-01,56.290000915527344,56.38999938964844,55.90999984741211,56.31999969482422,2285400.0,0.002493310522599268,4.647114262633516,0.4285558583105397,52.91006412313579,59.30843377848592,0.31046333193847175,-0.041629278143332726,-0.4630436941148659,-2.041060128505734,10.729240661296297,0.4799995422363281,0.5454713138973517,-0.03549938201904013,-1.0296819187043909,0.9586831546663106,-0.5325906503617119,0.4615918863236317,0.8302775613769597,60.0002179824629,-0.1653413690929426,0.49709126834267486,6,0.26999855041503906,-0.19500160217285156,-0.7925014495849609,-1.710000991821289,0.6599998474121094,0,-0.00408597510206965,3.3159057141706607,56.1500015258789,1.466634453995219,56.25,1.115394490701653,56.47000122070313,-0.00408597510206965
8880,2015-06-02,55.86000061035156,56.2599983215332,55.63000106811523,56.13000106811523,1244900.0,-0.007639017555197247,1.3773707129233363,9.000381485249001,43.04123407267592,56.824815708230176,0.6540439354016456,0.4101894069172545,0.04396871289147697,-1.5836656065515342,10.236212123796854,0.6599998474121165,0.5049568680077812,-0.4659997940063505,-1.4591847637666433,0.5271851757539423,-0.9625922788864969,0.030592690873795902,1.2102666847519572,24.73112545837918,-30.131510375858912,0.4965924848801446,6,0.5799999237060547,0.2349987030029297,-0.09750175476074219,-1.2800006866455078,1.0699996948242188,1,-0.002506254710324618,4.647114262633516,56.290000915527344,3.3159057141706607,56.1500015258789,1.466634453995219,56.25,-0.002506254710324618
8881,2015-06-03,55.70000076293945,56.099998474121094,55.56999969482422,56.04999923706055,1820400.0,-0.0028643008532738268,1.3555661049133634,1.2962884471383096,43.264250496848895,53.85144733239225,0.7064884053868994,0.6068140124191359,0.2713602460054858,-1.4041090512760377,10.130768087888645,0.529998779296875,0.3914674405858065,-0.6294996261596708,-1.6128016145631179,0.35380236224377626,-1.1211506203613908,-0.13784863195795083,1.2838505585447706,14.772830718679423,-37.19707966651286,0.4916509942017227,6,0.5949993133544922,0.39499855041503906,0.12749862670898438,-1.1200008392333984,1.5699996948242188,2,0.024955105396933686,1.3773707129233363,55.86000061035156,4.647114262633516,56.290000915527344,3.3159057141706607,56.1500015258789,0.024955105396933686
8882,2015-06-04,55.06000137329102,55.68999862670898,54.97000122070313,55.38999938964844,2186300.0,-0.011490114558028175,-1.8235285317855316,0.9428555858310423,27.061900267422047,49.69079830059821,1.1701118079675865,1.2942693331374358,0.9901124500106562,-0.7394537005039439,10.979445645193467,0.729999542236321,0.29508926473674535,-1.2574991226196204,-2.297900713327401,-0.21709753191183978,-1.7776999179735142,-0.7372983272657265,1.8107418180604,6.3380470873943215,-38.25306455209456,0.5202007953538906,6,0.854999542236321,1.0349979400634695,0.8699979782104421,-0.48000144958496804,2.459999084472649,3,0.036142350420188096,1.3555661049133634,55.70000076293945,1.3773707129233363,55.86000061035156,4.647114262633516,56.290000915527344,0.036142350420188096
8883,2015-06-05,54.41999816894531,54.91999816894531,54.13999938964844,54.86999893188477,2454900.0,-0.011623741162058332,1.8363631319401577,1.363646872507478,17.772564971751734,45.18173584754756,1.6023803863905144,1.9383546796018862,1.6856467810860778,-0.07219833759937444,12.22076732191844,0.9200019836425852,0.13688868374805452,-1.8370021820068345,-3.1505929016571557,-0.5234114623565134,-2.493797541831995,-1.180206822181674,2.260670825341279,12.444390190972223,-25.00077150760942,0.6567953598251622,6,0.9350013732910156,1.2750015258789062,1.4550018310546875,0.1600017547607422,2.8300018310546875,4,0.03987508373127602,-1.8235285317855316,55.06000137329102,1.3555661049133634,55.70000076293945,1.3773707129233363,55.86000061035156,0.03987508373127602
8884,2015-06-08,54.36000061035156,54.61999893188477,54.290000915527344,54.47999954223633,1609600.0,-0.0011024910072119365,-1.5384626670775374,0.26666384096977497,18.797062209118124,41.26568231647873,1.479327429458472,1.9477871042325887,1.7951757352370095,0.014021176032073868,12.639442274621809,0.329998016357429,-0.06843955744427888,-1.801499748229979,-3.3650488009521737,-0.23795069550778436,-2.5832742745910764,-1.0197252218688817,2.015788031378449,10.377421299336927,-21.641228003342025,0.7817745263610989,6,0.9899997711181641,1.3349990844726562,1.4624996185302734,0.2199993133544922,2.4500007629394602,0,0.06493743082527992,1.8363631319401577,54.41999816894531,-1.8235285317855316,55.06000137329102,1.3555661049133634,55.70000076293945,0.06493743082527992
8885,2015-06-09,54.45000076293945,54.88999938964844,54.349998474121094,54.540000915527344,2178500.0,0.0016556319274718678,-2.7240835010457363,0.7500079473567092,20.393147797366012,36.52837114844331,1.284558352888503,1.8236999110217482,1.7229241023842832,-0.05232055116820078,12.89631443086947,0.5400009155273438,-0.24629776043414608,-1.6304996490478487,-3.371757238065193,0.11075793996949557,-2.5011284435565244,-0.759870854539173,1.6574931685407677,15.81640398441423,-11.437623758369853,0.8706287945086738,6,0.8449993133544922,1.2449989318847656,1.2974987030029297,0.12999916076660156,2.579998016357429,1,0.04591368163398779,-1.5384626670775374,54.36000061035156,1.8363631319401577,54.41999816894531,-1.8235285317855316,55.06000137329102,0.04591368163398779
8886,2015-06-10,55.09000015258789,55.290000915527344,54.5,54.66999816894531,2287900.0,0.011753891288905916,-1.078954369092853,-4.6666807951511045,29.565215949075565,33.471439662400726,0.47854374645512365,1.1389194491755248,1.0646325479305148,-0.6731623954343604,13.31153042259766,0.8400001525878906,-0.37273286451035403,-0.9250001907348633,-2.7135662191742895,0.863565837704563,-1.8192832049545729,-0.03071717651515371,0.7813944338725136,61.29040197084613,37.503883541918725,0.8942830142197131,6,0.17499923706054688,0.6049995422363281,0.744999885559082,-0.5100002288818359,1.8499984741210866,2,0.033399893764593847,-2.7240835010457363,54.45000076293945,-1.5384626670775374,54.36000061035156,1.8363631319401577,54.41999816894531,0.033399893764593847
8887,2015-06-11,55.11000061035156,55.31999969482422,55.0,55.1500015258789,1843200.0,0.0003630506028005076,-1.4615158895507496,-0.0952398252513432,30.872498685764725,31.519770952573197,0.3127137160303377,1.0872401013375566,1.0181357073408819,-0.6730558143778396,13.358720305740905,0.31999969482421875,-0.44758947648326597,-0.8494997024536133,-2.6796848624920386,0.9806854575848121,-1.764592282472826,0.0655928775655994,0.5536265524914086,82.20347202017263,57.098358387453246,0.9150925800192132,6,0.154998779296875,0.5849990844726562,0.9424991607666016,-0.5300006866455078,1.720001220703125,3,0.03919433539266537,-1.078954369092853,55.09000015258789,-2.7240835010457363,54.45000076293945,-1.5384626670775374,54.36000061035156,0.03919433539266537
8888,2015-06-12,54.91999816894531,55.099998474121094,54.7400016784668,55.0099983215332,1342400.0,-0.0034476944166565993,1.6666384096977918,2.249952317375948,31.651368521255222,29.157693663475357,0.34630989204936213,1.1868774177962251,1.1827561390341899,-0.47965456248520866,13.44790330168813,0.3699989318847656,-0.6251718521678384,-0.9435020446777358,-2.7806312999928977,0.8936272106374261,-1.8620666723353168,-0.02493741702015484,0.5607936611143174,61.1648543746852,31.525703934001843,0.9185646276575804,6,0.2800006866455078,0.7750015258789062,1.142500877380371,-0.3399982452392578,2.2900009155273438,4,0.04734163101790734,-1.4615158895507496,55.11000061035156,-1.078954369092853,55.09000015258789,-2.7240835010457363,54.45000076293945,0.04734163101790734
8889,2015-06-15,54.4000015258789,54.72999954223633,54.349998474121094,54.61000061035156,2200400.0,-0.009468256744415648,-1.451578766027613,2.3333192048489746,31.79725851604772,27.908363046072225,0.6370039853272615,1.5716548270486044,1.6685483992688788,0.04586112406946086,13.272159107848475,0.5699996948242188,-0.779453528893157,-1.3264987945556683,-3.1714610606911364,0.5184634715797998,-2.2489799276234024,-0.4040176614879343,0.9199981689453196,5.154947302185834,-26.607724046870487,0.9224811330677353,6,0.7199974060058665,1.2949981689453196,1.627497673034675,0.17999839782715554,3.229999542236328,0,0.05238967636361758,1.6666384096977918,54.91999816894531,-1.4615158895507496,55.11000061035156,-1.078954369092853,55.09000015258789,0.05238967636361758
8890,2015-06-16,55.09000015258789,55.1500015258789,54.43999862670898,54.5099983215332,2302300.0,0.01268379792932084,1.0285664461423176,-2.761925522252404,34.8017406457934,26.968084173732723,-0.1941193481718244,0.7831957964374325,0.9455327300623821,-0.6457270757561986,12.819400824752202,0.75,-0.8763057656361539,-0.5485002517700224,-2.3347908531174113,1.2377903495773666,-1.4416455524437168,0.3446450489036721,0.0883995056152358,76.28873682554665,43.79591691278051,0.8931453006736939,6,-0.1750011444091797,0.6049995422363281,0.9449987411499023,-0.5100002288818359,1.9900016784667969,1,0.031221659392613565,-1.451578766027613,54.4000015258789,1.6666384096977918,54.91999816894531,-1.4615158895507496,55.11000061035156,0.031221659392613565
8891,2015-06-17,55.25,55.4000015258789,54.849998474121094,55.06000137329102,2301500.0,0.002904335577581074,1.2449027255529708,0.32758280497749426,38.83927507058907,28.276681374084617,-0.47457084780099024,0.5232200868485108,0.7749713354725145,-0.8028895113377388,12.368105050131382,0.5500030517578054,-1.0127445694801622,-0.3080003738403292,-2.0054118239373153,1.389411076256657,-1.1567060988888187,0.5407053512081603,-1.1100006103515625,85.71418191330184,50.64266082497403,0.8487057250484927,6,-0.4799995422363281,0.44499969482421875,0.784998893737793,-0.6700000762939453,1.6699981689453125,2,0.032217172475961675,1.0285664461423176,55.09000015258789,-1.451578766027613,54.4000015258789,1.6666384096977918,54.91999816894531,0.032217172475961675
8892,2015-06-18,55.849998474121094,56.1500015258789,55.31000137329102,55.47000122070313,2999400.0,0.010859700889069623,-1.4000108991825695,2.0000000000000373,46.98791858295373,31.52283177532928,-1.062451658573103,-0.1739045764520526,0.179225072915429,-1.4027599840624987,11.4140112396923,0.9000015258788991,-1.065226605780559,0.3479982376098647,-1.2224206095221533,1.9184170847418827,-0.4372111859561443,1.1332076611758737,-1.6847990417480503,83.3331920484893,45.44480609406301,0.785209423566009,6,-0.6299972534179688,-0.154998779296875,0.032500267028808594,-1.269998550415039,1.1100006103515625,3,0.01951656548554692,1.2449027255529708,55.25,1.0285664461423176,55.09000015258789,-1.451578766027613,54.4000015258789,0.01951656548554692
8893,2015-06-19,56.13000106811523,56.41999816894531,55.66999816894531,55.849998474121094,4183700.0,0.005013475409921142,-1.3437382653943126,0.7368542574336892,48.43750116415339,34.81621388144431,-1.2006418284695286,-0.5357170903712927,-0.10285533525200918,-1.683559817099642,10.839489551983227,0.75,-1.1053577739098301,0.6625007629394446,-0.8134810159681507,2.13848254184704,-0.07549012651435305,1.4004916523932422,-1.8854095520019527,85.99047615537397,48.79649940981869,0.737990889453799,6,-0.7450027465820241,-0.4350013732910085,-0.18000221252440696,-1.5500011444091726,1.4199981689453196,4,0.012471062704773273,-1.4000108991825695,55.849998474121094,1.2449027255529708,55.25,1.0285664461423176,55.09000015258789,0.012471062704773273
8894,2015-06-22,56.56999969482422,56.86000061035156,56.27999877929688,56.38999938964844,2174900.0,0.007838920690114382,-1.8999980926587106,0.6428522772169479,56.92007275442109,38.87476109889488,-1.4462759748128065,-1.0242939218919886,-0.551467464948928,-2.105359062337591,10.674079009982826,0.7299995422363352,-1.0076474819437635,1.0999994277954102,-0.38363791207410713,2.5836367676649274,0.3581807578606515,1.8418180977301688,-2.1948837795410228,88.01650091663005,47.2117534721699,0.7418186699347578,6,-0.9650001525878906,-0.875,-0.6025009155273438,-1.989999771118164,0.9200019836425781,0,0.01131340627719668,-1.3437382653943126,56.13000106811523,-1.4000108991825695,55.849998474121094,1.2449027255529708,55.25,0.01131340627719668
8895,2015-06-23,56.56000137329102,56.790000915527344,56.41999816894531,56.56999969482422,2163000.0,-0.00017674247104704222,-1.5517014587690567,-0.0555461365658911,58.63455168842635,42.10468729215608,-1.2354154373115662,-1.0209605627763878,-0.548442100007847,-2.0698495062630684,11.474644156308392,0.37000274658203125,-0.7924147474336252,1.0610010147094826,-0.4859339437402568,2.607935973159222,0.2875335354846129,1.8344684939343523,-1.98609468240236,85.07468068550642,39.284350322189454,0.7734674792248689,6,-0.9550018310546946,-0.865001678466804,-0.46500205993653054,-1.980001449584968,1.6999969482421804,1,0.01891795736994939,-1.8999980926587106,56.56999969482422,-1.3437382653943126,56.13000106811523,-1.4000108991825695,55.849998474121094,0.01891795736994939
8896,2015-06-24,56.54999923706055,56.90999984741211,56.40999984741211,56.54999923706055,4657500.0,-0.00017684115961136282,-2.571444141689373,-0.0,67.12641823478532,46.13290057538059,-1.1136446463638663,-1.0589508435314343,-0.5521205221413936,-2.0157730569391106,12.370319267479612,0.5,-0.5699664310255841,1.0469989776611328,-0.5108823684823136,2.6048803238045792,0.2680583045894096,1.825939650732856,-1.7932050326148499,77.49994039529828,25.61542052854889,0.7789406730717243,6,-0.9200000762939453,-0.8549995422363281,-0.4549999237060547,-1.9699993133544922,1.6599998474121094,2,0.009372282955696365,-1.5517014587690567,56.56000137329102,-1.8999980926587106,56.56999969482422,-1.3437382653943126,56.13000106811523,0.009372282955696365
8897,2015-06-25,56.4900016784668,57.02000045776367,56.31000137329102,57.02000045776367,3766700.0,-0.001060964799349251,1.6792479990786857,-100.0,77.45367967207696,51.22204625880522,-0.9357075264133172,-1.033014230611954,-0.5009799266260728,-1.9210232371792841,13.362388774885774,0.7099990844726491,-0.34261832064276376,0.975001335144043,-0.6105589025301299,2.560561572818216,0.18222121630695653,1.7677814539811294,-1.51788690972446,60.740897723901156,3.70770564365543,0.7927801188370854,6,-0.8050022125244141,-0.7950019836425781,-0.3450021743774414,-1.9100017547607422,2.4399986267089844,3,0.0076119043671833975,-2.571444141689373,56.54999923706055,-1.5517014587690567,56.56000137329102,-1.8999980926587106,56.56999969482422,0.0076119043671833975
8898,2015-06-26,56.93000030517578,57.06000137329102,56.47000122070313,56.68999862670898,5394700.0,0.007788964659859454,1.359982605113114,-0.4528343985720178,80.96389728429912,56.68500612194426,-1.1852444214257858,-1.4878647304804105,-0.9378129233262129,-2.326391956683395,14.520894031964076,0.5900001525878906,-0.16970470249908232,1.376000022888185,-0.31048398736913185,3.062484033145502,0.5327580177595266,2.2192420280168434,-1.712139253750884,83.33325182297816,19.55578089011042,0.8432420051286597,6,-1.1800003051757812,-1.3299999237060547,-0.6275005340576172,-2.3500003814697266,2.0600013732910156,4,0.0005269414919386595,1.6792479990786857,56.4900016784668,-2.571444141689373,56.54999923706055,-1.5517014587690567,56.56000137329102,0.0005269414919386595
8899,2015-06-29,56.06000137329102,56.7400016784668,55.9900016784668,56.52000045776367,3735900.0,-0.015281906327438755,-1.500006357844945,-1.9166494476674016,66.32863085436969,60.18799392289719,-0.061476511789166466,-0.6703494382443651,-0.07017926732159907,-1.4258319096255292,15.506713957559315,0.9399986267089844,-0.017754234268934965,0.5175010681152443,-1.150891141708371,2.1858932779388596,-0.31669503679655975,1.3516971730270484,-0.5842406768048676,6.542029419524746,-60.68724559149003,0.8341961049118062,6,-0.10500144958496804,-0.46000099182129617,0.24249839782714133,-1.480001449584968,3.3400001525878764,0,0.026578626958068785,1.359982605113114,56.93000030517578,1.6792479990786857,56.4900016784668,-2.571444141689373,56.54999923706055,0.026578626958068785
8900,2015-06-30,55.72000122070313,56.4900016784668,55.6500015258789,56.36000061035156,3432100.0,-0.006064933004976347,-1.153849915880882,1.3913057900585535,56.80347689962724,62.18401634834588,0.4216257314677634,-0.35982381608931036,0.25185033977061266,-1.059811555330775,16.004273762898087,0.8400001525878977,0.14490699246126582,0.18450088500977557,-1.4794512794925438,1.848453049512095,-0.6474751972413841,1.0164769672609353,1.3400001525878906,4.964517900672724,-60.41285928678203,0.8319760822511599,6,0.4650001525878906,-0.12000083923340554,0.582498550415032,-1.1400012969970774,3.8299980163574148,1,0.0317659802402519,-1.500006357844945,56.06000137329102,1.359982605113114,56.93000030517578,1.6792479990786857,56.4900016784668,0.0317659802402519
8901,2015-07-01,57.09000015258789,57.18000030517578,54.13000106811523,55.11999893188477,10353200.0,0.024587202115417872,1.8372065790174124,-3.0781298428820296,66.5552025077522,64.35815900665682,-0.7374744439905925,-1.7079137669151052,-1.1096092459519653,-2.39172750383338,16.96071644415292,3.049999237060554,0.3960902844097518,1.4849998474121122,-0.31817304048484374,3.288172735309068,0.5834134034636307,2.3865862913605937,-1.4399986267089915,97.04917458685568,32.403934447139335,0.9015864439484792,7,-1.4349994659423828,-1.4349994659423828,-0.7475004196166992,-2.5,2.020000457763672,2,0.020493924782241768,-1.153849915880882,55.72000122070313,-1.500006357844945,56.06000137329102,1.359982605113114,56.93000030517578,0.020493924782241768
8902,2015-07-02,57.04999923706055,57.79999923706055,56.84000015258789,57.18000030517578,8850700.0,-0.0007006641341816833,-2.490910604179527,-0.06599034901553785,68.2676207569602,66.5615056280798,-0.5692111397575843,-1.5928493297666648,-1.0645814784951213,-2.3109348409681445,16.761057344533462,0.9599990844726562,0.6028161078946539,1.345499038696289,-0.5483857299221739,3.239383807314752,0.39855665438705756,2.2924414230055206,-2.9199981689453196,79.564022501528,13.880443542231816,0.9469423843092325,7,-1.0849990844726562,-1.0849990844726562,-0.7074995040893555,-2.4599990844726562,2.3500022888183523,3,0.02033303878921977,1.8372065790174124,57.09000015258789,-1.153849915880882,55.72000122070313,-1.500006357844945,56.06000137329102,0.02033303878921977
8903,2015-07-06,56.59000015258789,57.29999923706055,56.31000137329102,56.90999984741211,3468700.0,-0.008063086601653002,-1.2500021674484132,2.46151588955075,68.97748135787533,67.90121769513027,-0.041459048452345826,-1.0139282397162788,-0.6073762215643157,-1.816077192414511,15.74764437166069,0.9899978637695241,0.7794381862485551,0.7769998550415025,-1.0546526619767604,2.6086523720597654,-0.13882640346762543,1.6928261135506304,-2.4599990844726634,67.02998124872677,-6.049400361537934,0.9158262585091301,7,-0.625,-0.625,-0.24750041961669922,-2.0,2.549999237060547,0,0.04135006443326339,-2.490910604179527,57.04999923706055,1.8372065790174124,57.09000015258789,-1.153849915880882,55.72000122070313,0.04135006443326339
8904,2015-07-07,57.88999938964844,57.97999954223633,56.599998474121094,56.70000076293945,4285700.0,0.02297224303861567,1.0146016701147473,-3.7187492549412298,71.9435902556508,69.37999975815521,-1.267853703405109,-2.1459322648772314,-1.8980222019420125,-3.0721868466847795,14.375824148295061,1.3899993896484375,0.9132215125601704,1.9004991531372042,-0.019790822127461638,3.82078912840187,0.9403541655048713,2.860644140769537,-3.613198394775395,97.66233277252307,23.956646792834377,0.9601449876323325,7,-1.8349990844726562,-1.8349990844726562,-1.5625,-3.299999237060547,1.2099990844726562,1,0.019001594410364753,-1.2500021674484132,56.59000015258789,-2.490910604179527,57.04999923706055,1.8372065790174124,57.09000015258789,0.019001594410364753
8905,2015-07-08,56.95000076293945,57.52999877929688,56.95000076293945,57.290000915527344,3604000.0,-0.016237668623590773,-2.411751506243801,-0.2857147436616648,61.87152661047266,68.79612291100936,-0.2980600811801182,-1.0635663759053244,-0.9487617678362028,-2.0896466707328756,13.458290150232857,0.9399986267089844,1.0051226821388184,0.8355005264282198,-0.9857594296042649,2.6567604824607045,-0.07512945158802609,1.7461305044444657,-2.451007855224617,73.24677435016363,1.016291435999392,0.910629978016243,7,-0.8950004577636719,-0.8950004577636719,-0.6225013732910156,-2.3600006103515625,1.9399986267089844,2,0.0430202059722149,1.0146016701147473,57.88999938964844,-1.2500021674484132,56.59000015258789,-2.490910604179527,57.04999923706055,0.0430202059722149
8906,2015-07-09,56.93000030517578,57.66999816894531,56.90999984741211,57.40999984741211,2234600.0,-0.0003511932835071896,-1.9230678942156036,1.411762725936564,58.20670807568645,66.65757051141041,-0.24416432434007618,-0.9472139673065456,-0.9211528227967705,-2.019603846095279,13.156749447805351,0.7599983215332031,1.0144284857024104,0.7235000610351534,-1.0654633019701336,2.5124634240404404,-0.17098162046749366,1.6179817425378005,-2.2221469993896577,37.12572525012537,-32.30821336126742,0.8944816815026437,7,-0.875,-0.875,-0.6625003814697266,-1.8100013732910156,2.329998016357422,3,0.046021410817497665,-2.411751506243801,56.95000076293945,1.0146016701147473,57.88999938964844,-1.2500021674484132,56.59000015258789,0.046021410817497665
8907,2015-07-10,57.27000045776367,57.5,57.18000030517578,57.2599983215332,2011000.0,0.005972249266912089,-2.764742841755677,-0.02083780368595475,58.584343405908484,64.17095341381145,-0.5161665046253958,-1.1774644569087087,-1.2323507272751613,-2.3048411164408122,12.89192863481388,0.5699996948242188,1.025533181756316,0.9555002212524428,-0.815452147138366,2.7264525896432517,0.07002403705703841,1.8409764054478472,-2.3658183777905393,57.4850381470143,-9.447526048211095,0.8854761841954036,7,-1.2150001525878906,-1.2150001525878906,-1.0750007629394531,-2.020000457763672,2.020000457763672,4,0.03212851646377901,-1.9230678942156036,56.93000030517578,-2.411751506243801,56.95000076293945,1.0146016701147473,57.88999938964844,0.03212851646377901
8908,2015-07-13,57.52000045776367,57.66999816894531,57.31999969482422,57.4900016784668,2412700.0,0.004365287201008039,1.121240145192241,2.9992372234935165,57.364354839377434,63.17492274547897,-0.7528432105149321,-1.2887673087745952,-1.4426349102653688,-2.506690807726379,12.18229398696311,0.3999977111816406,1.0069796818965955,1.0755001068115249,-0.6454474629374829,2.7964476765605326,0.21502632193702453,1.9359738916860252,-2.4312693300547465,66.66675880904138,2.301980921814888,0.8604737848745021,7,-1.4650001525878906,-1.4650001525878906,-1.515000343322754,-2.065000534057617,1.4199981689453054,0,0.03268430203674444,-2.764742841755677,57.27000045776367,-1.9230678942156036,56.93000030517578,-2.411751506243801,56.95000076293945,0.03268430203674444
8909,2015-07-14,57.25,57.63000106811523,57.06000137329102,57.5,3175400.0,-0.004694027392470712,1.2352835579756825,-8.333672431332655,55.14157312313631,62.99026677031331,-0.3311094351962254,-0.837229751631483,-1.1468428815613834,-2.198722519193346,11.060767826376475,0.5699996948242045,0.9522515077530755,0.6629997253417983,-0.7973980019146012,2.123397452598198,-0.067199138286405,1.3931985889700016,-1.9877927674194282,44.73696098459561,-16.305564205002696,0.7301988636282011,7,-1.1949996948242188,-1.1949996948242188,-1.7250003814697266,-1.7950000762939453,1.279998779296882,1,0.033013089775518534,1.121240145192241,57.52000045776367,-2.764742841755677,57.27000045776367,-1.9230678942156036,56.93000030517578,0.033013089775518534
8910,2015-07-15,56.81000137329102,57.38000106811523,56.6500015258789,57.06999969482422,3591700.0,-0.007685565532034588,-1.5172484099892176,1.039993286132784,51.820745352101284,61.35310486412988,0.31264350554017994,-0.27591214596050406,-0.6904693544536045,-1.7232485256311207,10.818621023082375,0.7299995422363281,0.8205189317795032,0.13700103759766336,-1.1437402890924062,1.417742364287733,-0.503369625747375,0.7773717009427017,-1.3847266021311029,15.686311175605091,-41.486838299988285,0.6403706633450357,7,0.33499908447264914,-0.7550010681152415,-1.28750133514405,-1.280000686645515,1.009998321533196,2,0.04030975260470071,1.2352835579756825,57.25,1.121240145192241,57.52000045776367,-2.764742841755677,57.27000045776367,0.04030975260470071
8911,2015-07-16,57.02999877929688,57.540000915527344,56.93999862670898,57.15999984741211,2871500.0,0.003872511893817432,-2.8709653602410548,0.500007336003625,53.69861453171408,59.73432639465809,0.09302210755738116,-0.37494258254280766,-0.8841055969912972,-1.9064504879529238,10.906171341106726,0.729999542236321,0.8186354657636628,0.26799850463867614,-0.8308540350228881,1.3668510443002404,-0.281427765192106,0.8174247744694583,-1.451440521872378,37.2547552975859,-18.662932280689027,0.5494262698307836,7,0.11500167846678977,-0.9749984741211009,-1.5349988937378,-1.4099998474121165,-0.8199996948242259,3,0.03261442486698374,-1.5172484099892176,56.81000137329102,1.2352835579756825,57.25,1.121240145192241,57.52000045776367,0.03261442486698374
8912,2015-07-17,56.93999862670898,57.0,56.61999893188477,56.849998474121094,2514600.0,-0.0015781194899933126,2.6190078291038543,-0.6923031779101332,50.07193044180819,57.63370962620619,0.18525979511863966,-0.20985474752469457,-0.7576080074941487,-1.7786869271184358,11.494576100425041,0.4099998474121094,0.909932465276718,0.12349834442137819,-0.8896828266943118,1.1366795155370681,-0.3830922411364668,0.6300889299792232,-1.2173538921957672,30.476183556098558,-21.06591196950406,0.5065905855578442,7,0.35000038146973367,-0.884998321533196,-1.4599990844726491,-1.144998550415032,-2.4199981689453054,4,0.04074463910745485,-2.8709653602410548,57.02999877929688,-1.5172484099892176,56.81000137329102,1.2352835579756825,57.25,0.04074463910745485
8913,2015-07-20,56.83000183105469,57.20000076293945,56.70000076293945,56.97999954223633,4683500.0,-0.001931801867004146,-1.4390252979651839,-1.6666384096979232,56.2197219519199,55.886613148013865,0.372000903328626,-0.047143860261982695,-0.622278022212754,-1.633099069340922,11.653735701239778,0.5,0.8165319488492955,-0.02149848937987997,-0.9818106615948352,0.9388136828350753,-0.5016545754873576,0.45865759672759765,-0.9719158080780872,20.79232227702912,-34.93659840707892,0.4801560861074775,7,0.31499671936035156,-0.7750015258789062,-1.3500022888183594,-0.8950023651123047,-2.0200004577636648,0,0.043286978800137765,2.6190078291038543,56.93999862670898,-2.8709653602410548,57.02999877929688,-1.5172484099892176,56.81000137329102,0.043286978800137765
8914,2015-07-21,57.209999084472656,57.47999954223633,57.08000183105469,57.38000106811523,4491200.0,0.006686560640058348,1.162156031878589,1.1333638513770794,61.95827215314657,55.896251541644304,-0.12806572076610934,-0.39709482276805375,-0.9926364190542145,-1.9730181659509682,11.13695764694922,0.6499977111816406,0.7223036621556105,0.3264987945556612,-0.636964942959338,1.2899625320706605,-0.1552330742018384,0.8082306633131608,-1.2245982503404704,64.13031309474914,1.8982435888259488,0.4817318687574985,7,-0.06500053405761719,-1.154998779296875,-1.7624998092651367,-1.2749996185302734,-1.3199996948242188,1,0.030239461106823518,-1.4390252979651839,56.83000183105469,2.6190078291038543,56.93999862670898,-2.8709653602410548,57.02999877929688,0.030239461106823518
8915,2015-07-22,57.63000106811523,57.95000076293945,57.25,57.25,2045300.0,0.007341408676172501,-2.6842041861165487,-2.235274318411361,55.113653604678156,55.552578822643376,-0.49334646357735323,-0.7724277450524113,-1.3914727452175057,-2.356000709258929,10.557598830235152,0.7400016784667969,0.6688583512135651,0.6930007934570241,-0.3127315314633634,1.6987331183774117,0.19013463099683037,1.195866955917218,-1.5249243114967896,75.9399056939291,17.36377919656708,0.5028661624601936,7,-0.3450012207031179,-1.575000762939446,-2.222501754760735,-1.6950016021728445,-0.670001983642571,2,0.015616826210326007,1.162156031878589,57.209999084472656,-1.4390252979651839,56.83000183105469,2.6190078291038543,56.93999862670898,0.015616826210326007
8916,2015-07-23,57.08000183105469,57.70000076293945,57.02000045776367,57.54999923706055,1717900.0,-0.009543627049572234,-1.3050851841075874,-1.2368318024394147,50.25909022928414,54.62755069190734,0.08958940880705768,-0.19045067372606184,-0.8369010728506865,-1.7671739341783308,9.7187035584451,0.6800003051757812,0.46170842767011777,0.11650142669677876,-0.8741121709390214,1.107115024332579,-0.3788053721211213,0.6118082255146788,-0.862429707299178,34.58663653155547,-20.453349381928085,0.4953067988179018,7,0.20499801635742188,-1.0250015258789062,-1.7750024795532227,-1.1450023651123047,0.04999923706053977,3,0.012964222845678552,-2.6842041861165487,57.63000106811523,1.162156031878589,57.209999084472656,-1.4390252979651839,56.83000183105469,0.012964222845678552
8917,2015-07-24,56.91999816894531,57.25,56.77999877929688,56.93999862670898,1994600.0,-0.002803147459296773,-2.133349439873961,0.042554400318148625,53.00544967269307,54.14322789560907,0.21760791260884105,0.0036037380026172627,-0.6682871226211731,-1.568559612420131,8.808894859475,0.4700012207031179,0.3811604082766564,-0.06500205993652486,-1.0306972527897003,0.9006931329166505,-0.5478496563631126,0.41784553649006284,-0.596680400080956,17.59979248046875,-34.43957529314191,0.48284759642658603,7,0.3650016784667969,-0.8649978637695312,-1.6874980926513672,-0.9849987030029297,-0.15999984741210938,4,-0.01247363154097958,-1.3050851841075874,57.08000183105469,-2.6842041861165487,57.63000106811523,1.162156031878589,57.209999084472656,-0.01247363154097958
8918,2015-07-27,56.959999084472656,57.06000137329102,56.45000076293945,56.599998474121094,2927000.0,0.0007027567957507141,1.1785534257026171,-17.999618539010783,39.007077488032806,52.35050615837535,0.10037224125419186,-0.03587377858699625,-0.7190228870538675,-1.5650141444194219,7.946146951208161,0.6100006103515696,0.33984578213558336,-0.026501083374022016,-0.9919297359641917,0.9389275692161476,-0.5092154096691033,0.45621324292105925,-0.5372804092059837,33.999888102213546,-11.761683118981736,0.4827143262950843,7,0.24000167846679688,-0.904998779296875,-1.5024986267089844,-1.2649993896484375,-1.4300003051757741,0,-0.042837055230468435,-2.133349439873961,56.91999816894531,-1.3050851841075874,57.08000183105469,-2.6842041861165487,57.63000106811523,-0.042837055230468435
8919,2015-07-28,57.54999923706055,57.58000183105469,56.63000106811523,57.2599983215332,2846300.0,0.010358148912764431,4.428481123027332,0.8055567329292587,57.73194457280279,53.00730607178662,-0.4946114875177159,-0.5360048143870273,-1.3227947162902183,-2.1087126954261066,7.647481638320388,0.9500007629394602,0.28211334519607334,0.4889991760253878,-0.4025253371293118,1.3805236891800874,0.04323691944803443,0.9347614326027411,-1.0999984741210938,73.33323160807291,29.765778268008674,0.4457622565773505,7,-0.34999847412109375,-1.4949989318847656,-2.010000228881836,-1.8549995422363281,-0.7299995422363281,1,-0.04761073675227856,1.1785534257026171,56.959999084472656,-2.133349439873961,56.91999816894531,-1.3050851841075874,57.08000183105469,-0.04761073675227856
8920,2015-07-29,57.4900016784668,57.86000061035156,57.36999893188477,57.54999923706055,3360300.0,-0.0010425292682734177,-2.2666446264178886,-0.20688747994001735,57.14288494681315,53.39000278457541,-0.3665597060524277,-0.35479475187443654,-1.2682009267236083,-1.9839301706384873,7.980577115772149,0.49000167846678977,0.21249973985125337,0.3405015945434542,-0.30911290091197685,0.9901160899988852,0.01569434681574222,0.6653088422711662,-1.0400009155273438,73.75893816131573,28.16313045117407,0.3248072477277141,7,-0.29000091552734375,-1.4350013732910156,-1.8400020599365234,-1.7950019836425781,0.11999893188476562,2,-0.027830966117672773,4.428481123027332,57.54999923706055,1.1785534257026171,56.959999084472656,-2.133349439873961,56.91999816894531,-0.027830966117672773
8921,2015-07-30,58.2599983215332,58.36000061035156,57.11000061035156,57.29999923706055,2716200.0,0.013393574892776705,1.155165609955013,-16.00063580874873,61.379309740038835,54.646378262156595,-1.054639061088288,-1.0884491615742533,-2.035087772640722,-2.689914472795479,7.0256287950647724,1.25,0.19597634531364605,1.0519983291626005,0.23562425036996615,1.8683724079552348,0.6438112897662833,1.4601853685589177,-1.7181976318359347,94.76427765406086,48.57915398392067,0.40818703939631795,7,-0.8549976348876953,-2.0149974822998047,-2.6099987030029297,-2.5649986267089844,-1.6699981689453125,3,-0.022313753424535565,-2.2666446264178886,57.4900016784668,4.428481123027332,57.54999923706055,1.1785534257026171,56.959999084472656,-0.022313753424535565
8922,2015-07-31,58.209999084472656,58.52999877929688,58.040000915527344,58.4900016784668,3013900.0,-0.0008582086938040412,1.722234584777035,-0.2916696469017476,58.31325633448084,54.878993193552255,-0.9002120452722977,-0.9982717011183695,-1.9860418076507216,-2.5642071110475513,6.965196545490759,0.48999786376953836,0.2418187088923034,0.9439990997314425,0.01749185170270806,1.8705063477601769,0.4807454757170788,1.4072527237458061,-1.5227424011230468,84.61538461538433,39.32651277993582,0.46325362401436704,7,-0.7199993133544922,-1.8799991607666016,-2.547499656677246,-2.5149993896484375,-1.0499992370605469,4,-0.018553479356530622,1.155165609955013,58.2599983215332,-2.2666446264178886,57.4900016784668,4.428481123027332,57.54999923706055,-0.018553479356530622
8923,2015-08-03,58.93000030517578,58.95000076293945,58.20000076293945,58.290000915527344,2593300.0,0.012369029926598607,1.2058813629682819,-2.285690930641272,68.26090922661011,55.57928620171487,-1.4427192719554967,-1.616875492940082,-2.693813740382957,-3.202107785433462,6.517345413497265,0.75,0.2781994723292982,1.5470003128051744,0.41232059998881,2.6816800256215387,0.9796604563969922,2.1143401692133565,-2.058469412231446,99.13791118988973,51.55766197779817,0.5673398564081813,8,-1.2299995422363281,-2.3899993896484375,-3.2400007247924805,-3.2350006103515625,-3.1399993896484375,0,-0.0368233832072794,1.722234584777035,58.209999084472656,1.155165609955013,58.2599983215332,-2.2666446264178886,57.4900016784668,-0.0368233832072794
8924,2015-08-04,58.9900016784668,59.31000137329102,58.65999984741211,58.9000015258789,2502400.0,0.0010181804340791967,-1.2806930659938813,0.14062537252939622,75.82942672787061,57.88103877095848,-1.3674792913136784,-1.6761807233462633,-2.730965111343025,-3.1935159539749662,7.044472292615703,0.6500015258789134,0.3643542744826931,1.5520015716552749,0.22372437173196857,2.880278771578581,0.8878629716936217,2.216140171616928,-1.8690544011230443,85.45456437039283,32.44205321305016,0.6641385999616533,8,-1.1100006103515625,-2.270000457763672,-3.3150014877319336,-3.295001983642578,-3.1000022888183594,1,-0.05865405663198897,1.2058813629682819,58.93000030517578,1.722234584777035,58.209999084472656,1.155165609955013,58.2599983215332,-0.05865405663198897
8925,2015-08-05,59.4000015258789,59.68999862670898,58.58000183105469,59.08000183105469,2248000.0,0.006950327780067989,1.4666762741175505,3.555546136565571,76.87080361297994,60.837895813591345,-1.6762794271111758,-1.9955336314758867,-3.0954710979189457,-3.5243375772832835,7.7278904948973635,1.1099967956542898,0.43296690104230606,1.839501380920403,0.27061290136391136,3.4083898604768947,1.0550571411421572,2.623945620698649,-1.9725866751025265,88.75979365133342,32.35968809636795,0.7844442397782455,8,-1.3300018310546804,-2.490001678466797,-3.6225013732910085,-3.7050018310546804,-2.930000305175767,2,-0.043434373144429106,-1.2806930659938813,58.9900016784668,1.2058813629682819,58.93000030517578,1.722234584777035,58.209999084472656,-0.043434373144429106
8926,2015-08-06,59.54999923706055,59.86999893188477,59.13000106811523,59.7599983215332,2583700.0,0.0025252139280889097,2.4418480864427052,-0.6562477648237038,79.19467955643648,63.74781024511839,-1.6081792516096343,-2.043979400652624,-3.213090612345667,-3.5976324338863037,8.683607198719416,0.7399978637695455,0.44248396292321246,1.858499145507814,0.08684755742105921,3.6301507335945686,0.9726733514644366,2.7443249395511913,-1.7605709821349578,82.51365892400374,21.89108807507683,0.8858257940433782,8,-1.3899993896484375,-2.549999237060547,-3.657498359680176,-3.854999542236328,-3.4599990844726562,3,-0.03257764318327039,1.4666762741175505,59.4000015258789,-1.2806930659938813,58.9900016784668,1.2058813629682819,58.93000030517578,-0.03257764318327039
8927,2015-08-07,59.11000061035156,59.4900016784668,58.79999923706055,59.290000915527344,2325200.0,-0.007388725983982103,1.3793112520059982,0.8571480472297911,73.750009934117,67.60813607246108,-0.9217963287359936,-1.5379143382829739,-2.7380666610945354,-3.0769626373334233,9.498038371140217,0.75,0.4758575618760261,1.326500511169435,-0.5414711533813019,3.194472175720172,0.39251467889406655,2.2604863434448035,-0.9460696335733232,54.49106857325574,-10.708349546974553,0.9339858322753676,8,-0.8600006103515625,-1.0200004577636648,-3.4549999237060547,-3.4200000762939453,-2.3699989318847656,4,-0.04263238761195953,2.4418480864427052,59.54999923706055,1.4666762741175505,59.4000015258789,-1.2806930659938813,58.9900016784668,-0.04263238761195953
8928,2015-08-10,59.4000015258789,59.54999923706055,59.15999984741211,59.22999954223633,1895400.0,0.0049061226955315895,-1.5161139481941794,-0.9444538634340299,73.2484380795952,69.33219090654913,-0.9267410878830731,-1.7706298410654853,-2.98572652686768,-3.2967204645838706,10.605259777627701,0.4399986267089844,0.5993142577488229,1.522501373291007,-0.47440074135981547,3.5194034879418297,0.5240503159655958,2.5209524306164184,-0.9289783171814818,63.566010675261175,-1.6955812622312223,0.9984510573254123,8,-0.9100017547607351,-1.3100013732910014,-3.4350013732910085,-3.4350013732910085,-2.2800025939941264,0,-0.037710464998740534,1.3793112520059982,59.11000061035156,2.4418480864427052,59.54999923706055,1.4666762741175505,59.4000015258789,-0.037710464998740534
8929,2015-08-11,59.13999938964844,59.31000137329102,58.75,58.97000122070313,1798000.0,-0.004377140228139287,1.1960746181578497,0.9999775608661505,66.59339093107988,70.3822471270232,-0.4665404452903772,-1.4353656683642981,-2.690044896975799,-2.96216453539067,11.204409861936954,0.6500015258788991,0.7254375256692782,1.167999267578125,-0.8820445707745819,3.218043105930832,0.14297734840177156,2.1930211867544784,-0.41716055077729663,43.41076101902893,-19.653258222907937,1.0250219191763519,8,-0.6499996185302734,-0.9799995422363281,-3.174999237060547,-3.174999237060547,-1.6599998474121094,1,-0.056645223346205476,-1.5161139481941794,59.4000015258789,1.3793112520059982,59.11000061035156,2.4418480864427052,59.54999923706055,-0.056645223346205476
8930,2015-08-12,59.099998474121094,59.13999938964844,58.11000061035156,58.77000045776367,2881600.0,-0.0006763766645278002,4.0243861591566725,1.9411857104390005,74.99995278841097,71.89565191017567,-0.19460978755475367,-1.2806679668932048,-2.6002313521416127,-2.861615648342948,11.013305220275837,1.029998779296875,0.9440100509326115,1.0134984970092802,-1.019009086456677,3.0460060804752374,-0.0027552947236983982,2.0297522887422588,0.770000457763679,56.249932267384295,-9.985998403101732,1.0162537917329801,8,-0.14499855041503906,-0.9399986267089844,-3.0449981689453125,-3.0449981689453125,-2.529998779296875,2,-0.0543147067233557,1.1960746181578497,59.13999938964844,-1.5161139481941794,59.4000015258789,1.3793112520059982,59.11000061035156,-0.0543147067233557
8931,2015-08-13,58.88999938964844,59.34000015258789,58.81000137329102,58.93999862670898,2527200.0,-0.003553284092970177,-4.04772112118322,-0.1515137503323215,74.08316607098897,73.64786410312101,0.12756808454005863,-0.974121272135335,-2.3366747551057045,-2.596305519563849,11.130840084866954,0.5299987792968679,1.0349297182118704,0.7104993820190444,-1.2884003167077793,2.709399080745868,-0.288950467344371,1.7099492313824598,0.9447995758056678,54.166633552943544,-17.46873254849138,0.9994498493634125,8,0.10000038146972656,-0.7299995422363281,-2.8349990844726562,-2.8349990844726562,-2.0999984741210938,3,-0.041093533605481514,4.0243861591566725,59.099998474121094,1.1960746181578497,59.13999938964844,-1.5161139481941794,59.4000015258789,-0.041093533605481514
8932,2015-08-14,59.2599983215332,59.29999923706055,58.77000045776367,58.95000076293945,1440500.0,0.006282882250289168,1.717946711530185,-6.200045777066571,76.01812415043054,74.5097768724344,-0.0869711206586743,-1.224163434667247,-2.6270802647962768,-2.8996580778288035,10.85006133189103,0.529998779296875,1.1552552946115213,0.9644983291625948,-1.0005163637142829,2.9295130220394725,-0.01800901727584403,1.9470056756010337,0.5403046768188489,79.86102832680331,3.3218906656198044,0.9825073464384391,8,-0.26999855041503906,-1.0999984741210938,-3.204998016357422,-3.204998016357422,-2.129997253417976,4,-0.053493051952946735,-4.04772112118322,58.88999938964844,4.0243861591566725,59.099998474121094,1.1960746181578497,59.13999938964844,-0.053493051952946735
8933,2015-08-17,59.290000915527344,59.459999084472656,58.91999816894531,59.08000183105469,1484600.0,0.0005062874593979583,-1.037714664094776,0.6774217365623154,72.53890055589879,74.14416285332642,-0.0676516413633621,-1.1177259793492027,-2.5548673870830854,-2.870785502363077,10.927784100145749,0.5400009155273438,1.203457395510931,0.8715009689331055,-1.0136130430238737,2.7566149808900846,-0.07105603704538055,1.8140579749115915,0.47649603506469873,87.40752880806117,10.030655407217694,0.9425570059784883,8,-0.3000011444091797,-1.1300010681152344,-3.2350006103515625,-3.2350006103515625,-1.8800010681152344,0,-0.043008925580784285,1.717946711530185,59.2599983215332,-4.04772112118322,58.88999938964844,4.0243861591566725,59.099998474121094,-0.043008925580784285
8934,2015-08-18,58.93999862670898,59.5,58.849998474121094,59.15999984741211,2180800.0,-0.0059032262339989705,-2.249995231646608,-1.0476294277929494,67.46983632656733,73.09961093261391,0.3067721690224019,-0.6655965798649888,-2.102675025572495,-2.4665389589877833,11.383161240085856,0.6500015258789062,1.2737433398718991,0.4349987030029254,-1.3738510099751693,2.24384841598102,-0.4694261534861184,1.3394235594919692,0.7933683970782539,59.712113727426896,-17.373786327401533,0.9044248564890471,8,0.05000114440918679,-0.7799987792968679,-2.884998321533196,-2.884998321533196,-1.9899978637695241,1,-0.030878855399217198,-1.037714664094776,59.290000915527344,1.717946711530185,59.2599983215332,-4.04772112118322,58.88999938964844,-0.030878855399217198
8935,2015-08-19,58.52999877929688,58.88000106811523,57.9900016784668,58.68000030517578,3119500.0,-0.006956224244401343,2.236343459564491,0.681821334443003,53.56200687047268,70.25153618972905,0.6485901115581711,-0.1946962182442249,-1.5960438194068516,-2.0208938426305068,11.91287147447418,0.9499969482421804,1.222358951070838,-0.020001029968256034,-1.7813524400274616,1.7413503800909496,-0.9006767349978588,0.8606746750613468,1.1709009162216333,35.76143715721417,-37.47357103503504,0.8806757050296042,8,0.24000167846678977,-0.36999893188477273,-2.474998474121101,-2.474998474121101,-1.0999984741211009,2,-0.017939505534928513,-2.249995231646608,58.93999862670898,-1.037714664094776,59.290000915527344,1.717946711530185,59.2599983215332,-0.017939505534928513
8936,2015-08-20,57.81999969482422,58.41999816894531,57.77000045776367,58.06999969482422,2668100.0,-0.012130515962419652,-2.7142888283378745,1.6666497126291415,45.61798889367033,67.12575607412386,1.2151697119899225,0.6045813707990817,-0.8163035481132752,-1.3007314925398816,12.794444582795064,0.7599983215332102,1.1143587662727867,-0.7670000076293917,-2.4264755443343304,0.8924755290755471,-1.5967377759818646,0.06273776072308124,1.8124640800122265,2.890130074596094,-66.05892864201377,0.8297377683524695,8,0.8400001525878906,0.3400001525878906,-1.2199993133544922,-1.7649993896484375,-2.4099998474121094,3,-0.021618817132437518,2.236343459564491,58.52999877929688,-2.249995231646608,58.93999862670898,-1.037714664094776,59.290000915527344,-0.021618817132437518
8937,2015-08-21,56.209999084472656,57.599998474121094,56.18000030517578,57.52000045776367,4083600.0,-0.027845047022642677,-1.0729916438573581,5.2400054931640625,24.531842697431813,61.71280103166125,2.6491287617651196,2.275320193502907,0.845523040317218,0.3061817007222203,13.953347622323392,1.6399993896484375,0.9133817615903368,-2.341500663757323,-4.172627059150145,-0.510374268364501,-3.25706386145373,-1.4259374660609154,3.3107168913394247,0.9035777727221543,-61.57365152359503,0.9155631976964094,8,1.6300010681152344,1.8150005340576172,0.3900012969970703,-0.154998779296875,-0.6499977111816335,4,0.010318481417924463,-2.7142888283378745,57.81999969482422,2.236343459564491,58.52999877929688,-2.249995231646608,58.93999862670898,0.010318481417924463
8938,2015-08-24,54.52000045776367,55.61000061035156,47.5,53.93000030517578,6846800.0,-0.030065800644637042,4.855595140875232,-0.4503813237276833,17.933999728538026,56.3062020091566,3.99412738655883,3.9770531739289794,2.5749035365226405,1.9851503474964005,15.883043227371777,8.709999084472656,0.623652008013373,-3.909499359130862,-6.395218397829986,-1.4237803204317387,-5.1523588784804275,-2.666639839781297,4.733458264397505,58.500003814697266,-1.026515667221446,1.2428595193495622,8,-1.0200004577636719,-0.8350009918212891,2.152499198913574,1.5349998474121094,1.6100006103515554,0,0.04787235121858635,-1.0729916438573581,56.209999084472656,-2.7142888283378745,57.81999969482422,2.236343459564491,58.52999877929688,0.04787235121858635
8939,2015-08-25,54.81000137329102,55.97999954223633,54.81000137329102,55.86999893188477,5662300.0,0.005319165684013694,-1.207548799447214,-1.7966055668703327,16.49636044589073,49.805802859987686,3.380857105637851,3.6588443149357985,2.3452299060554864,1.6845761191380362,18.53765800551335,1.4599990844726562,0.3694603470064095,-3.4824985504150305,-6.431224027475658,-0.5337730733544035,-4.956861288945348,-2.0081358118847135,3.2681114766540347,64.23550691723895,8.05952377557486,1.4743627385303137,8,-1.3100013732910227,-1.12500190734864,1.7899980545043874,1.2449989318847585,1.1800003051757741,1,0.047436570132765477,4.855595140875232,54.52000045776367,-1.0729916438573581,56.209999084472656,-2.7142888283378745,57.81999969482422,0.047436570132765477
8940,2015-08-26,55.88999938964844,56.31999969482422,54.38999938964844,55.7599983215332,5065400.0,0.019704396812580516,2.89898390508741,-0.12264279956238844,26.478157923510878,44.516357510267895,2.008892309141281,2.585386221686875,1.3171085427132994,0.5971437861282425,21.096926875104156,1.9300003051757812,0.10161638209754642,-2.322500419616702,-5.444617421601407,0.799616582368003,-3.8835589206090546,-0.7614419186243495,1.1303021753021127,76.83150912523247,22.996183933316253,1.5610585009923532,8,-2.3899993896484375,-2.2049999237060547,0.7100000381469727,0.16500091552734375,0.7299995422363352,2,0.018965850507547843,-1.207548799447214,54.81000137329102,4.855595140875232,54.52000045776367,-1.0729916438573581,56.209999084472656,0.018965850507547843
8941,2015-08-27,56.959999084472656,58.47000122070313,55.88000106811523,56.34000015258789,4011200.0,0.01914474336212635,-2.3636428941221226,4.7691833680565745,37.217594591750434,40.205187559303454,0.7111125294153737,1.4893605055491221,0.3073305125927135,-0.46360538825257436,22.56265275647589,2.590000152587905,-0.10007743342301012,-1.1875007629394503,-4.359190376843898,1.9841888509649976,-2.7733455698916742,0.3983440440127737,-9.459999084472656,86.23516893160664,31.140960283259986,1.5858448069522253,8,-3.4599990844726562,-3.2749996185302734,-0.28999900817871094,-0.904998779296875,0.26000213623047586,3,0.008251426057892086,2.89898390508741,55.88999938964844,-1.207548799447214,54.81000137329102,4.855595140875232,54.52000045776367,0.008251426057892086
8942,2015-08-28,57.13000106811523,57.16999816894531,56.61000061035156,56.61000061035156,4289000.0,0.002984585434955056,-1.1538348677695045,0.838711860652549,36.3088108412806,36.17962203545698,0.23154590148897825,1.3010022974396804,0.18142456835816034,-0.6192825979190673,23.911532943473084,0.55999755859375,-0.3454606963636735,-0.9634988784790082,-4.167320580216192,2.2403228232581753,-2.5654097293476,0.6384119723895836,-9.410601043701163,87.78486778963169,32.367599949586044,1.6019108508685915,8,-3.6300010681152273,-3.4450016021728445,-0.46000099182128196,-1.075000762939446,-1.4300003051757741,4,-0.030106794828384298,-2.3636428941221226,56.959999084472656,2.89898390508741,55.88999938964844,-1.207548799447214,54.81000137329102,-0.030106794828384298
8943,2015-08-31,56.7599983215332,57.02000045776367,56.56000137329102,56.790000915527344,3389400.0,-0.0064765051577869714,-1.1395480877565338,-0.057697245350842585,35.833335982426945,32.664455330552485,0.22900946613949458,1.5811655924739512,0.5831063533820497,-0.24175132978218983,24.87459665947151,0.5699996948242045,-0.6015621833244893,-1.225001525878909,-4.4564032882614555,2.0064002365036373,-2.8407024070701823,0.3906993553123641,-8.825586273193359,58.088183045548114,1.104577769625969,1.6157008811912736,8,-3.569997787475586,-3.0749988555908203,-0.08999824523925781,-0.7049980163574219,-1.039997100830071,0,-0.02114159590781617,-1.1538348677695045,57.13000106811523,-2.3636428941221226,56.959999084472656,2.89898390508741,55.88999938964844,-0.02114159590781617
8944,2015-09-01,55.52999877929688,56.209999084472656,55.2400016784668,55.849998474121094,4629300.0,-0.021670182850757613,-1.1555644094808586,10.665734265734029,31.386870605044948,30.200551301060518,1.0330705412848715,2.6758519693052136,1.8169607440512365,0.9829525944274735,25.659178737272104,1.5199966430664062,-0.9619182476299954,-2.2820009231567298,-5.654262946224627,1.0902610999111673,-3.9681319346906747,-0.5958699116227848,-7.384874947509772,27.94114897134129,-27.931713427407818,1.6861310115339472,9,-2.5449981689453196,-1.8449993133544993,1.097501754760735,0.5250015258788991,0.950000762939446,1,0.010805011741546133,-1.1395480877565338,56.7599983215332,-1.1538348677695045,57.13000106811523,-2.3636428941221226,56.959999084472656,0.010805011741546133
8945,2015-09-02,56.81999969482422,56.81999969482422,56.06999969482422,56.58000183105469,5751700.0,0.023230703113364504,5.250055631496964,-0.7499940395298548,40.2999129806176,29.609653977387993,-0.5867003219438871,1.2465654029477662,0.5462064040262149,-0.30393835804356684,25.949105561137365,1.2900009155273366,-1.2894540348615564,-0.8629999160766602,-4.176360802408361,2.4503609702550406,-2.519680359242507,0.7936805270891867,-8.46837831525879,48.91635418819559,-6.8760529370775245,1.6566804431658497,9,-3.8349990844726562,-3.135000228881836,-0.19249916076660156,-0.7649993896484375,-0.20999908447265625,2,-0.01460749772642167,-1.1555644094808586,55.52999877929688,-1.1395480877565338,56.7599983215332,-1.1538348677695045,57.13000106811523,-0.01460749772642167
8946,2015-09-03,57.61000061035156,57.93000030517578,56.70000076293945,56.790000915527344,5217600.0,0.013903571273677917,-1.4599990844726562,3.4166958069746003,42.560881184130714,31.612880475910096,-1.5752797459948624,0.3201888799546424,-0.2146487855664816,-1.0893973626975821,25.79544570415917,1.2299995422363281,-1.5809561126659801,0.02400093078612997,-3.170687860284545,3.218689721856805,-1.5733434647492075,1.6213453263214674,-9.05601163396338,88.10409449109218,33.895677674362005,1.5973443955353386,9,-4.625,-3.9250011444091797,-0.9825000762939453,-1.5550003051757812,-0.44000244140625,3,-0.017184545529911,5.250055631496964,56.81999969482422,-1.1555644094808586,55.52999877929688,-1.1395480877565338,56.7599983215332,-0.017184545529911
8947,2015-09-04,56.59000015258789,57.02000045776367,56.4000015258789,56.93999862670898,4330200.0,-0.017705267261885704,1.4313581761335865,-0.4268275663152715,38.82450537641537,33.93404777011869,-0.5539625860007789,1.203417082966439,0.8251800219873857,-0.06786604494358528,26.225028180275228,1.2099990844726634,-1.8175744995285896,-0.8699995040893569,-4.009915337569474,2.2699163293907603,-2.4399574208294155,0.6999584126507017,-7.837690931313411,50.185842502556135,0.1695829288707955,1.56995791674006,9,-0.15999984741210938,-2.905000686645508,0.2350006103515625,-0.3449993133544922,0.0,4,0.01113272780379071,-1.4599990844726562,57.61000061035156,5.250055631496964,56.81999969482422,-1.1555644094808586,55.52999877929688,0.01113272780379071
8948,2015-09-08,57.15999984741211,57.43999862670898,56.63000106811523,57.209999084472656,3844600.0,0.01007244554315756,2.17647146821458,0.14285558583106556,42.764234399752894,36.85270043165893,-0.7935462602138799,0.4816943880995197,0.2678562998151932,-0.6294920255559617,26.506593464366368,0.8499984741210866,-1.965599049748576,-0.18799972534179688,-3.193471983650049,2.8174725329664554,-1.6907358544959266,1.3147364038123328,-8.213336786149057,71.37543305344691,21.652644586102205,1.5027361291541275,9,-0.7299995422363281,-3.4750003814697266,-0.25,-0.8299999237060547,-1.0699996948242188,1,-0.02554232135007184,1.4313581761335865,56.59000015258789,-1.4599990844726562,57.61000061035156,5.250055631496964,56.81999969482422,-0.02554232135007184
8949,2015-09-09,55.790000915527344,57.540000915527344,55.61999893188477,57.47999954223633,4923700.0,-0.023967791034673946,1.1215475435264979,33.80048828870069,39.668184681950336,38.31825896037443,0.8158835398662774,1.6736611190652155,1.6629200050867112,0.7432345462620589,27.611569028894937,1.920001983642571,-1.8883511726785827,-1.3904987335205092,-4.348487865089332,1.5674903980483137,-2.8694932993049207,0.08849583226390223,-6.65287109107549,7.359388856136172,-42.30647597463564,1.4789945657844106,9,1.0650005340576172,-2.105001449584961,1.3299999237060547,0.75,0.6100006103515554,2,-0.0012546996536206834,2.17647146821458,57.15999984741211,1.4313581761335865,56.59000015258789,-1.4599990844726562,57.61000061035156,-0.0012546996536206834
8950,2015-09-10,55.88999938964844,56.25,55.52999877929688,55.709999084472656,4112800.0,0.0017924085406004764,-1.6666666666667105,-0.10650914286617173,42.37154121591424,38.89091969639262,0.8000152119977599,1.3922273654138877,1.6006259747813942,0.6408247065765806,29.720725469106306,0.7200012207031179,-1.5608102262921264,-1.130000305175784,-3.996385671000361,1.736385060648793,-2.563192988088076,0.303192377736508,-6.566212137271556,15.000015894561583,-38.90623677644845,1.4331926829122887,9,0.6950016021728516,-2.2049999237060547,1.4100017547607422,0.8300018310546875,1.0499992370605398,3,0.010556453015405864,1.1215475435264979,55.790000915527344,2.17647146821458,57.15999984741211,1.4313581761335865,56.59000015258789,0.010556453015405864
8951,2015-09-11,56.47000122070313,56.4900016784668,55.59000015258789,55.7599983215332,2623200.0,0.010377560160827581,1.3999918620205585,3.944453863434109,51.118769684916614,40.53647067901884,0.16002613920831976,0.6552231462185816,1.0216797259751829,0.06718854465274404,31.63256341453604,0.9000015258789062,-1.2087301525558445,-0.42899856567382244,-3.1643255053061097,2.306328373958465,-1.796662035489966,0.9386649041423212,-6.963289688959726,46.76624091400825,-13.272591914933471,1.3676634698161427,9,0.11499977111815696,-2.7850017547607493,1.019998550415032,0.43999862670897016,0.20999908447264914,4,0.0024791816295748337,-1.6666666666667105,55.88999938964844,1.1215475435264979,55.790000915527344,2.17647146821458,57.15999984741211,0.0024791816295748337
8952,2015-09-14,56.09000015258789,56.47000122070313,55.90999984741211,56.36999893188477,3336800.0,-0.00672925553215542,1.333322737026107,-0.39436286756607797,57.61396171096673,42.95654020441215,0.42129233945984623,0.8280117275895407,1.3996320409050043,0.4498135292477343,33.70546340792407,0.5600013732910227,-0.9851411246312551,-0.6504997253417955,-3.1685309475731316,1.8675314968895407,-1.90951533645746,0.6085158857738691,-6.40402282706529,27.86073522992516,-31.035464247111513,1.2590156111156663,9,0.49500083923339844,-2.565000534057617,1.489999771118164,0.9099998474121094,0.5099983215332031,0,0.01925473370332287,1.3999918620205585,56.47000122070313,-1.6666666666667105,55.88999938964844,1.1215475435264979,55.790000915527344,0.01925473370332287
8953,2015-09-15,56.7400016784668,56.84000015258789,55.709999084472656,56.25,2508100.0,0.011588545625078162,2.2753719337236493,-1.7500136239781572,59.04404525007882,46.02955960941591,-0.2590901004929975,-0.024058005303359664,0.7699220096997834,-0.19503511560435527,35.57646989251597,1.1300010681152344,-0.912733092261675,0.12700176239013672,-2.087410635547606,2.3414141603278793,-0.9802044365787381,1.2342079613590116,-6.878343875040585,60.19908523277206,1.896551852423336,1.1072061989688722,9,-0.01000213623046875,-3.2150020599365234,1.4299983978271484,0.2599983215332031,0.23999786376953125,1,-0.002643664459668682,1.333322737026107,56.09000015258789,1.3999918620205585,56.47000122070313,-1.6666666666667105,55.88999938964844,-0.002643664459668682
8954,2015-09-16,57.11999893188477,57.25,56.63999938964844,56.93999862670898,3031200.0,0.006697166763782292,1.7727146622277707,0.36734630325963774,56.168500105411134,47.7927359566152,-0.43563925753291244,-0.5769781194386709,0.37314094607038584,-0.5690545552602302,37.53793024660583,0.6100006103515625,-0.8358459852777926,0.5979990005493221,-1.3469653926820442,2.5429633937806884,-0.3744831960663575,1.5704811971650017,-7.086174260113019,92.44180372952967,34.97598354242073,0.9724821966156818,9,-0.3899993896484446,-3.6199989318847727,1.1700010299682546,-0.11999893188477273,2.1100006103515554,2,-0.018032191851494073,2.2753719337236493,56.7400016784668,1.333322737026107,56.09000015258789,1.3999918620205585,56.47000122070313,-0.018032191851494073
8955,2015-09-17,57.47999954223633,58.13999938964844,57.0,57.18000030517578,2826300.0,0.006302531811683831,-2.454544403664422,1.6666596024243163,52.807776045282,48.931279830076456,-0.773516968923488,-1.0747798754069606,0.0304973198053915,-0.9156540896017304,39.49997307483578,1.1399993896484375,-0.71268574507517,1.0104995727539077,-0.7546179747339394,2.7756171202417548,0.12794079900998412,1.8930583464978312,-7.27745133948595,74.1176452988704,19.4527558533552,0.8825587737439237,9,-0.6450004577636719,-3.979999542236328,0.8450002670288086,-0.4799995422363281,0.8500022888183594,3,-0.018789109689603345,1.7727146622277707,57.11999893188477,2.2753719337236493,56.7400016784668,1.333322737026107,56.09000015258789,-0.018789109689603345
8956,2015-09-18,56.56999969482422,57.43000030517578,56.43999862670898,56.61999893188477,5248100.0,-0.015831591069228157,-5.387079308435119,-0.16666454738504205,47.199994201662406,49.86188969954835,-0.029676143095841212,-0.2774536527384015,0.948282510162521,0.0017929342175975194,41.401468593158484,1.0400009155273509,-0.4334742669307232,0.1629997253417983,-1.4854391201487616,1.8114385708323582,-0.6612196974034816,0.9872191480870782,-6.202102431714785,35.39096717476963,-14.461343952297618,0.8242194227452802,9,0.2649993896484375,-3.0699996948242188,1.9875001907348633,0.43000030517578125,1.740001678466804,4,0.006540550360275343,-2.454544403664422,57.47999954223633,1.7727146622277707,57.11999893188477,2.2753719337236493,56.7400016784668,0.006540550360275343
8957,2015-09-21,56.790000915527344,57.11999893188477,56.65999984741211,56.95000076293945,4194400.0,0.0038890086952441116,-1.190461485363473,3.2000457770652355,50.1522973960534,50.68278558802618,-0.2439809656549059,-0.4761891207544551,0.7278226846238738,-0.20094363917501568,41.8288067216688,0.549999237060554,-0.3272491833018307,0.35400085449218466,-1.3002425406685276,2.008244249652897,-0.47312084308817504,1.1811225520725444,-6.260061573266036,44.444514214847494,-4.185658948539732,0.8271216975803574,9,0.0449981689453125,-3.2900009155273438,1.784998893737793,0.20999908447265625,1.4300003051757884,0,-0.0019369714488151057,-5.387079308435119,56.56999969482422,-2.454544403664422,57.47999954223633,1.7727146622277707,57.11999893188477,-0.0019369714488151057
8958,2015-09-22,57.13000106811523,57.41999816894531,56.209999084472656,56.77999877929688,5960300.0,0.005986972127252077,1.602158388468906,-2.1875163912928564,58.928581311991394,52.82282965803074,-0.6578655389304018,-0.6436280444024334,0.38324582296605314,-0.5178543491453595,39.12651301428046,1.2099990844726562,-0.2984129203610095,0.5635009765624943,-0.8483625555594969,1.9753645086844855,-0.14243078949850485,1.2694327426234935,-6.4412604882850815,47.66848902434649,-3.4308738809980923,0.7059317660609961,9,-0.295001983642571,-3.6300010681152273,1.4449987411499094,-0.13000106811522727,0.9899978637695455,1,-0.00927713257631868,-1.190461485363473,56.790000915527344,-5.387079308435119,56.56999969482422,-2.454544403664422,57.47999954223633,-0.00927713257631868
8959,2015-09-23,57.40999984741211,57.47000122070313,56.70000076293945,57.18000030517578,4745600.0,0.004901081289374387,3.399973842246813,0.6571372519100876,53.71069242746678,54.082735348203244,-0.7642727089483188,-0.7577019804790197,0.11053383650538251,-0.7786492812864481,36.5965041146684,0.770000457763679,-0.1190723671333842,0.7134998321533175,-0.4791670597061426,1.9061667240127775,0.11716638622358744,1.3098332780830475,-6.565634054764502,62.17619550221569,10.354531037233038,0.5963334459297307,9,-0.5450000762939453,-3.9099998474121094,1.1649999618530273,-0.4099998474121094,0.7700004577636719,2,-0.007489989658921115,1.602158388468906,57.13000106811523,-1.190461485363473,56.790000915527344,-5.387079308435119,56.56999969482422,-0.007489989658921115
8960,2015-09-24,56.95000076293945,57.38000106811523,56.54999923706055,57.18999862670898,5120900.0,-0.008012525443220175,1.6774134006030041,-1.043471049707232,45.66929173276892,53.47723779796461,-0.1543293233308205,-0.22579515265563543,0.5868093631575988,-0.3043212964068118,33.876293247422666,0.8600006103515625,-0.04593464474190512,0.20050067901611612,-0.9340567093261782,1.3350580673584105,-0.3667780151550346,0.7677793731872669,-5.9531222617307336,58.730192369407064,11.023040302972916,0.5672786941711482,9,-0.02500152587890625,-3.760000228881836,1.6249990463256836,0.049999237060546875,1.1599998474121094,3,0.04003509655403903,3.399973842246813,57.40999984741211,1.602158388468906,57.13000106811523,-1.190461485363473,56.790000915527344,0.04003509655403903
8961,2015-09-25,57.43000030517578,58.43999862670898,57.13999938964844,57.13999938964844,4836000.0,0.008428437854362425,-7.965483675778016,-1.208347903487336,55.93220612948745,53.290376066689134,-0.5406918078500809,-0.7049195819460721,0.12190722568053047,-0.7635425631871797,32.467024599474726,1.4899978637695241,0.20973467736603624,0.6570001602172866,-0.5147751806421041,1.8287755010766773,0.07111248978758766,1.2428878306469855,-6.283659349577171,54.708586149738196,7.012797815710428,0.5858876704296956,9,-0.35500144958496094,-4.444999694824219,1.0349998474121094,-0.43000030517578125,0.5499992370605469,4,0.015671278445001047,1.6774134006030041,56.95000076293945,3.399973842246813,57.40999984741211,1.602158388468906,57.13000106811523,0.015671278445001047
8962,2015-09-28,55.40999984741211,57.43999862670898,55.13999938964844,57.20000076293945,8991100.0,-0.03517326218056149,1.026434042610406,-6.172397463892032,39.74208528465787,51.145713848309036,1.5340259777722807,1.2433636379065476,2.136745199997648,1.270970099385913,31.372618103268056,2.2999992370605398,0.372829028227045,-1.2770002365112276,-2.583213955373573,0.029213482351117648,-1.9301070959423967,-0.6238933770800585,-4.117185686511405,8.181833945033686,-35.01009129679692,0.6531068594311723,9,1.3799991607666016,-2.424999237060547,3.0,1.5900001525878906,1.9000015258789134,0,0.052337150945044764,-7.965483675778016,57.43000030517578,1.6774134006030041,56.95000076293945,3.399973842246813,57.40999984741211,0.052337150945044764
8963,2015-09-29,55.56000137329102,55.7400016784668,55.18000030517578,55.56000137329102,4037000.0,0.002707120127991125,2.11111346585864,-0.0,48.42681601212359,50.285526726832636,1.3399487801253471,1.0528310535206344,1.9867638503025162,1.131231172326082,30.203278528418497,0.5600013732910156,0.36474619924332075,-1.0669988632202063,-2.46603767191921,0.33203994547879745,-1.7665182675697082,-0.36747945887070443,-4.123643471194271,12.727335780134913,-33.551467568348066,0.6995194043495025,9,1.2299976348876882,-2.5750007629394602,2.3724985122680593,1.4399986267089773,1.729999542236321,1,0.04787616597667754,1.026434042610406,55.40999984741211,-7.965483675778016,57.43000030517578,1.6774134006030041,56.95000076293945,0.04787616597667754
8964,2015-09-30,56.13000106811523,56.29999923706055,55.47999954223633,56.13999938964844,4474100.0,0.010259173519355125,3.969724993353139,-100.0,51.54242672523054,50.14493235793803,0.6869944860008985,0.5587333347815218,1.4111578724319926,0.5646938192328008,28.40543112714007,0.8199996948242188,0.3180382182379802,-0.5269992828369183,-1.8506955735793227,0.796697007905486,-1.1888474282081205,0.13484886253428385,-4.552970299646347,30.00005779845663,-19.3994023563542,0.6618481453712032,9,0.6599979400634837,0.299999237060554,-2.537501335144036,-2.4450016021728445,1.4899978637695455,2,0.03545337298951101,2.11111346585864,55.56000137329102,1.026434042610406,55.40999984741211,-7.965483675778016,57.43000030517578,0.03545337298951101
8965,2015-10-01,55.9900016784668,56.22000122070313,55.290000915527344,55.88999938964844,3493600.0,-0.00249419894858971,2.3214215162021468,-10.001907668821584,46.730248417862086,50.09273838196022,0.663147837577803,0.667590852138197,1.5302685936729574,0.7105700532946315,27.037095376511637,0.9300003051757884,0.19453860164955472,-0.6254987716674805,-1.979377409681156,0.7283798663461951,-1.3024380906743147,0.05144054733935377,-4.27511150095323,25.75765107071647,-22.984515484248035,0.6769393190068368,10,0.7999973297119141,0.4399986267089844,-2.3975019454956055,-2.305002212524414,0.5900001525878906,3,0.039114101822776526,3.969724993353139,56.13000106811523,2.11111346585864,55.56000137329102,1.026434042610406,55.40999984741211,0.039114101822776526
8966,2015-10-02,56.61999893188477,56.65999984741211,55.31000137329102,55.599998474121094,4062300.0,0.011251959895194341,1.4545375729559205,10.199771123402703,53.491429743193905,50.46375308719806,0.045805805219700346,-0.04255975199220785,0.904003447891391,0.08490352215489594,26.30005285861543,1.3499984741210866,0.0944710320023816,0.05399856567383665,-1.2166145886094242,1.3246117199570975,-0.5813080114677902,0.6893051428154635,-4.770006533507413,64.3478275291871,12.428758473178817,0.6353065771416302,10,0.1700000762939382,0.18500137329100852,-3.0274991989135813,-2.93499946594239,-0.18999862670899148,4,0.02631581961453766,2.3214215162021468,55.9900016784668,3.969724993353139,56.13000106811523,2.11111346585864,55.56000137329102,0.02631581961453766
8967,2015-10-05,57.22000122070313,57.27000045776367,56.77000045776367,57.0,4898100.0,0.010597002828279356,2.125002980235081,0.21568737447969222,53.18302206099982,49.825357614865666,-0.5439931358950432,-0.6249873748014352,0.3199404791365339,-0.5043610023556013,25.237062954450344,0.6500015258788991,0.01879594428086051,0.6225008010864315,-0.6814180333965894,1.9264196355694523,-0.029458616155082495,1.2744602183279454,-5.237608645879256,97.60769218133169,44.80537396880099,0.6519594172415112,10,-0.43000221252442117,-0.43000221252442117,-3.6275014877319407,-3.5350017547607493,-0.5600013732910227,0,0.013282039589650019,1.4545375729559205,56.61999893188477,2.3214215162021468,55.9900016784668,3.969724993353139,56.13000106811523,0.013282039589650019
8968,2015-10-06,55.70000076293945,57.22999954223633,55.65999984741211,57.22999954223633,5045400.0,-0.026564145846500242,1.0522888201854992,-6.954501317796973,41.82028733283228,48.504201493239606,0.8401842122446084,0.8221789280050729,1.837256806735553,1.007747887956853,24.66441135929424,1.5699996948242188,0.03742832306656396,-0.8244997024536147,-2.1589414910521256,0.5099420861448962,-1.4917205967528702,-0.15727880815435924,-3.5878560151979926,20.707067787956728,-25.962428878956946,0.6672208942992564,10,1.0899982452392578,1.0899982452392578,-2.1075010299682617,-2.0150012969970703,1.4300003051757741,1,0.028904857958687913,2.125002980235081,57.22000122070313,1.4545375729559205,56.61999893188477,2.3214215162021468,55.9900016784668,0.028904857958687913
8969,2015-10-07,55.72000122070313,55.9900016784668,55.31000137329102,55.56999969482422,4356900.0,0.0003590746407491352,-1.0298572046733234,-0.09804029121372759,39.44845150280321,47.812997023243426,0.6204991478880473,0.8397181692803102,1.795728906556839,0.9751019152419858,23.740288638667913,0.6800003051757741,0.0006527540044629632,-0.8009992599487248,-2.143892849187665,0.5418943292902156,-1.472446054568195,-0.12955246532925457,-3.4806993435024367,21.71719215096993,-20.592969347826404,0.6714467946194694,10,1.0699977874755788,1.0699977874755788,-2.282501220703132,-2.0350017547607493,0.479999542236321,2,0.028176591177834887,1.0522888201854992,55.70000076293945,2.125002980235081,57.22000122070313,1.4545375729559205,56.61999893188477,0.028176591177834887
8970,2015-10-08,56.47999954223633,56.56999969482422,55.5099983215332,55.6500015258789,2836900.0,0.0136395962829019,1.0990161086246293,5.533263821778942,49.45054842686796,47.09281283406347,-0.23823277252287056,0.13300684988013245,1.0245247368369803,0.21137953990394465,22.56301023194255,1.0600013732910156,-0.14799302790941482,-0.0705009460449233,-1.3805502704028925,1.2395483783130459,-0.7255256082239114,0.5845237161340648,-4.116083678165587,59.69381201318781,15.826473208023074,0.6550246621789861,10,-0.1900005340576172,0.3099994659423828,-3.1449995040893555,-2.7950000762939453,-0.6699981689453054,3,0.020184125334419267,-1.0298572046733234,55.72000122070313,1.0522888201854992,55.70000076293945,2.125002980235081,57.22000122070313,0.020184125334419267
8971,2015-10-09,56.61000061035156,56.959999084472656,56.41999816894531,56.41999816894531,2593900.0,0.0023017186467577666,-4.684147124959845,0.22891915120484777,48.88888679577614,48.10912411307662,-0.5551645598368964,0.014790262493079354,0.8597743129642339,0.078212854926484,21.404195394710072,0.5400009155273438,-0.26268773032316517,0.052500152587889204,-1.2572341711492285,1.362234476325007,-0.6023670092806697,0.7073673144564481,-4.1239630391481725,66.32652266826508,21.60141103390289,0.6548671618685601,10,-0.38500022888183594,0.17999839782714844,-3.27500057220459,-2.9250011444091797,0.5,4,-0.0005299201373156759,1.0990161086246293,56.47999954223633,-1.0298572046733234,55.72000122070313,1.0522888201854992,55.70000076293945,-0.0005299201373156759
8972,2015-10-12,57.16999816894531,57.16999816894531,56.5,56.52000045776367,2357200.0,0.009892201952941715,1.0615400867406526,3.420996627047864,50.24036731151287,48.31062981300876,-0.9378798074147028,-0.48501497743728095,0.27243003419047085,-0.48348249611790806,20.12341292430727,0.6699981689453125,-0.2587352154267393,0.5584978103637681,-0.759111357731264,1.8761069784588003,-0.10030677368374796,1.2173023944112842,-4.564281324751924,96.87492549412296,50.35249623773022,0.6588045840475154,10,-0.8899974822998047,-0.37999916076660156,-3.83499813079834,-3.4849987030029297,-0.9799995422363352,0,-0.012943814718739954,-4.684147124959845,56.61000061035156,1.0990161086246293,56.47999954223633,-1.0298572046733234,55.72000122070313,-0.012943814718739954
8973,2015-10-13,56.59000015258789,57.20000076293945,56.47999954223633,56.9000015258789,2492300.0,-0.010145146666673766,-1.7169724407465254,-0.47692686906151155,45.243618565460594,47.61076223970099,-0.21949364353399403,0.08766366882457532,0.7945665300699147,0.09382292796645686,19.078475512538695,0.720001220703125,-0.4053068295551583,-0.014000129699709873,-1.3302364519486787,1.302236192549259,-0.6721182908241943,0.6441180314247745,-3.8669976208643106,67.72482500827515,22.224847076816005,0.6581181611244848,10,-0.3099994659423828,0.1999988555908203,-1.5325002670288086,-2.905000686645508,0.5799980163574219,1,0.001236962266044861,1.0615400867406526,57.16999816894531,-4.684147124959845,56.61000061035156,1.0990161086246293,56.47999954223633,0.001236962266044861
8974,2015-10-14,56.09000015258789,56.83000183105469,55.9900016784668,56.56000137329102,2330700.0,-0.00883548327711281,-1.507469994761894,1.516126253614775,45.03463623364988,47.422360885899636,0.30646341870952654,0.5339164302547914,1.2277676671608049,0.5929856567916687,18.440662681351583,0.8400001525878906,-0.2533439031952298,-0.4625001907348647,-1.7743223400020725,0.849321958532343,-1.118411265368465,0.19341088389873562,-3.252057647084719,34.31958539492217,-9.11414083380631,0.6559110746336032,10,0.20000076293945312,0.6999988555908203,-1.0325002670288086,-2.405000686645508,0.8199996948242188,2,0.018541645796008366,-1.7169724407465254,56.59000015258789,1.0615400867406526,57.16999816894531,-4.684147124959845,56.61000061035156,0.018541645796008366
8975,2015-10-15,56.4000015258789,56.52999877929688,55.88000106811523,56.45000076293945,2137100.0,0.005526856346009579,5.190593834583451,0.10638107915071801,43.9340457098798,46.36042932664251,0.06787437887473402,0.14635970646234142,0.8399748834225704,0.29256342997452833,18.503971689240252,0.6499977111816548,-0.18951330330912697,-0.09849891662598509,-1.3363960093885723,1.139398176136602,-0.7174474630072751,0.520449629755305,-3.449417846071725,39.39398318064887,-2.5055860787906354,0.6189485463812932,10,-0.1100006103515554,0.3899974822998118,-1.1300010681152273,-2.7150020599365163,0.34999847412110086,3,-0.003546112722136674,-1.507469994761894,56.09000015258789,-1.7169724407465254,56.59000015258789,1.0615400867406526,57.16999816894531,-0.003546112722136674
8976,2015-10-16,56.93999862670898,56.959999084472656,56.33000183105469,56.56000137329102,2331800.0,0.00957441642235235,2.0,-7.600061036086222,60.91298129980602,47.219313686509864,-0.4715452128132185,-0.38419459960571345,0.22202168089167174,-0.24244114787101267,18.130623449302785,0.6299972534179688,-0.1786938066290773,0.42299823760985333,-0.8303603914031399,1.6763568666228466,-0.20368107689664328,1.04967755211635,-3.8790265960838823,80.30286391353307,32.72801292175778,0.6266793145064958,10,-0.6699981689453054,-0.14999961853026633,-1.8049983978271413,-3.2549991607665945,0.8700027465820455,4,-0.019845403594511257,5.190593834583451,56.4000015258789,-1.507469994761894,56.09000015258789,-1.7169724407465254,56.59000015258789,-0.019845403594511257
8977,2015-10-19,56.68000030517578,57.09000015258789,56.599998474121094,56.81000137329102,1939100.0,-0.004566180677974874,-2.379266800836589,-0.34211054671033325,57.86517064629727,49.00207849911708,-0.33101075789257806,-0.14003969617346712,0.4136200525804412,0.024601296380282633,17.69559017627764,0.4900016784667969,-0.11413851119608864,0.16849994659423828,-1.0807732720053522,1.4177731651938288,-0.4561366627055534,0.79313655589403,-3.5108476907491237,60.60601681935114,8.26697445284961,0.6246366092997939,10,-0.4249992370605469,0.10999870300292969,-1.5450000762939453,-2.9950008392333984,1.2900009155273509,0,0.0075864555903419895,2.0,56.93999862670898,5.190593834583451,56.4000015258789,-1.507469994761894,56.09000015258789,0.0075864555903419895
8978,2015-10-20,56.599998474121094,56.84000015258789,56.31999969482422,56.70000076293945,2025200.0,-0.0014114649016221392,1.7368368217637906,0.7692420552245831,53.54447866615503,50.56830373948951,-0.1228361422079729,-0.10728053317788522,0.4135330200977023,0.11285024724169546,17.066373316326793,0.5200004577636719,-0.15922117556645787,0.11499824523925639,-1.1010774649342636,1.3310739554127764,-0.49303960984750717,0.72303610032602,-3.3248288875689056,59.50396287445562,4.159941768872052,0.6080378550867612,10,-0.24499893188476562,0.1900005340576172,-1.5449981689453125,-2.914999008178711,1.6400032043457031,1,-0.007243813753803896,-2.379266800836589,56.68000030517578,2.0,56.93999862670898,5.190593834583451,56.4000015258789,-0.007243813753803896
8979,2015-10-21,56.97999954223633,57.36999893188477,56.52000045776367,56.66999816894531,3316600.0,0.006713799971019174,-1.786894882650564,-3.099942780850658,57.2052297482187,51.42993499741736,-0.3411903357486068,-0.5493113651563633,-0.0354105964617375,-0.25884567808016357,16.27318053090427,0.8499984741211009,-0.2419518047281528,0.5164993286132784,-0.6446838831849178,1.6776825404114746,-0.06409227728582323,1.09709093451238,-3.6009333230011222,73.8255067922188,14.130155605102715,0.5805916058990981,10,-0.3549995422363281,-0.1900005340576172,-1.8524999618530273,-3.2950000762939453,1.4300003051757812,2,0.0033344792600102924,1.7368368217637906,56.599998474121094,-2.379266800836589,56.68000030517578,2.0,56.93999862670898,0.0033344792600102924
8980,2015-10-22,59.22999954223633,59.36000061035156,57.25,57.2599983215332,4470000.0,0.03948753980477293,-1.120605904927674,6.354814495785393,65.37103219713137,53.26128448645683,-2.4139305191861027,-2.7613156089952327,-2.328339847967456,-2.480506700777724,15.626452998862897,2.3800010681152344,-0.032540170460436,2.6524993896484403,0.962805448316729,4.342193330980152,1.8076524189825847,3.497346360314296,-5.749114622971767,95.72365036302355,35.10420365265031,0.8448469706658557,10,-1.6099987030029297,-1.9799995422363281,-4.114999771118164,-5.545000076293945,-1.470001220703125,3,-0.03916933501189457,-1.786894882650564,56.97999954223633,1.7368368217637906,56.599998474121094,-2.379266800836589,56.68000030517578,-0.03916933501189457
8981,2015-10-23,58.33000183105469,59.25,58.11000061035156,59.22999954223633,3335100.0,-0.015194964007046119,1.4255341598522817,-0.4568513469552151,56.31400146859444,53.93613272613256,-1.3905207723143178,-1.8871922339600147,-1.475844614581085,-1.5545610108246564,15.878476182681656,1.1399993896484375,0.1949290493689162,1.7075016021728544,-0.12009775266452749,3.5351009570102363,0.793701924754167,2.621301279591542,-4.613952284146649,66.1184714111113,9.757355027412139,0.9137996774186901,10,-0.7100009918212891,-1.0800018310546875,-3.1625022888183594,-4.645002365112305,-0.07000350952148438,4,-0.027087292670261887,-1.120605904927674,59.22999954223633,-1.786894882650564,56.97999954223633,1.7368368217637906,56.599998474121094,-0.027087292670261887
8982,2015-10-26,58.31000137329102,58.5,58.13000106811523,58.459999084472656,2385000.0,-0.00034288457287545704,2.2173884198829668,0.1666645473850105,67.90125524063498,56.453647912263044,-1.331864764383461,-1.7273536123871622,-1.5164864362411024,-1.4982464815336058,15.023773640201371,0.36999893188477273,0.2764264955255129,1.542501068115243,-0.3394111538643969,3.4244132900948827,0.6015449571254265,2.4834571791050593,-4.368193783845243,65.46056181439018,4.399862705367248,0.9409561109898187,10,-0.6900005340576243,-1.0600013732910227,-3.1425018310546946,-4.62500190734864,-0.520000457763679,0,-0.008574858312883293,1.4255341598522817,58.33000183105469,-1.120605904927674,59.22999954223633,-1.786894882650564,56.97999954223633,-0.008574858312883293
8983,2015-10-27,58.22000122070313,58.4000015258789,57.81000137329102,58.02000045776367,2765400.0,-0.0015434771131580538,1.107138234753172,-1.333358765036605,66.98371184910377,58.89243409175793,-1.102246553878345,-1.505018278911713,-1.4903919064053,-1.361867909942049,14.016771046038635,0.5900001525878764,0.3609306375326895,1.3195009231567454,-0.5790023617365776,3.2180042080500684,0.3702492807100839,2.268752565603407,-4.06146591042112,59.85917857752121,-5.922994096868358,0.9492516424466602,10,-0.6000003814697337,-0.9700012207031321,-3.052501678466804,-4.535001754760749,-0.9500007629394602,1,-0.004294056935043478,2.2173884198829668,58.31000137329102,1.4255341598522817,58.33000183105469,-1.120605904927674,59.22999954223633,-0.004294056935043478
8984,2015-10-28,58.11999893188477,58.54999923706055,57.68999862670898,58.4900016784668,2353700.0,-0.0017176620872827453,2.5102218762164554,-1.8500066756946478,62.238806989895124,60.92629645620407,-0.7643904165945656,-1.3157451954144292,-1.4454915250051172,-1.2146398777401473,13.469295266197179,0.8600006103515696,0.39365233294106616,1.1199987411499066,-0.8166830773913745,3.0566805596911877,0.15165783187926962,2.0883396504205436,-3.7534050095999802,41.23216493950757,-24.274195364480306,0.9683409092706404,10,-0.2799987792968821,-0.8699989318847727,-2.9524993896484446,-4.43499946594239,0.40000152587889914,2,0.0020647410321301685,1.107138234753172,58.22000122070313,2.2173884198829668,58.31000137329102,1.4255341598522817,58.33000183105469,0.0020647410321301685
8985,2015-10-29,58.18000030517578,58.36999893188477,57.63999938964844,58.02999877929688,1620700.0,0.0010323705160650842,1.7547215984337643,-0.40540651999091587,61.84012326713138,61.02931223035133,-0.6094345288690235,-1.2682909616251408,-1.5478161237482482,-1.2280242033362399,12.768328697685455,0.7299995422363352,0.5321548549784154,1.070500183105466,-0.8733699008587337,3.0143702670696655,0.09856514112336612,2.0424352250875657,-3.613670115368315,33.54041682067613,-30.546003908302055,0.9719350419821,10,-0.3400001525878906,-0.9300003051757812,-2.997500419616699,-4.495000839233398,0.40000152587890625,3,0.003953240650221623,2.5102218762164554,58.11999893188477,1.107138234753172,58.22000122070313,2.2173884198829668,58.31000137329102,0.003953240650221623
8986,2015-10-30,58.11000061035156,58.63000106811523,57.90999984741211,58.11999893188477,2373700.0,-0.0012031573471475987,-2.5122023837214367,-0.06665479884039435,57.65474376912012,61.00593146622054,-0.39785538865478287,-1.1393559774344197,-1.498936775705488,-1.1215602055890201,12.480618313043298,0.7200012207031179,0.7240988893639795,0.9260004043579073,-1.0527754720277898,2.9047762807436044,-0.06338753383494122,1.9153883425507559,-3.3519236037223337,47.47479028833702,-11.949225778820448,0.9893879381928481,10,-0.2700004577636719,-0.8600006103515625,-3.0525007247924805,-4.42500114440918,0.8999977111816406,4,-0.006023099038756641,1.7547215984337643,58.18000030517578,2.5102218762164554,58.11999893188477,1.107138234753172,58.22000122070313,-0.006023099038756641
8987,2015-11-02,57.97999954223633,58.2599983215332,57.54999923706055,58.18000030517578,1842500.0,-0.0022371548227462235,2.9444744677920123,20.003433803877428,62.21440064360424,61.96925613038157,-0.07158469204277651,-1.0008104681487353,-1.3400990612936141,-0.9557999418983059,12.54562917833462,0.7099990844726562,0.9177457413409797,0.7579994201660156,-1.2526208219426067,2.768619662274638,-0.247310700888292,1.7633095412203232,-3.0378455914582077,39.814775569024974,-17.792580768234586,1.0053101210543098,11,-0.03999900817871094,-0.7299995422363281,-2.9499998092651367,-4.295000076293945,0.6000022888183594,0,0.004829230450285049,-2.5122023837214367,58.11000061035156,1.7547215984337643,58.18000030517578,2.5102218762164554,58.11999893188477,0.004829230450285049
8988,2015-11-03,57.31000137329102,57.709999084472656,57.04999923706055,57.68999862670898,3530000.0,-0.011555677375561846,2.1428701180744776,1.8999790192450032,60.409565645334865,62.32529345228337,0.7931242902995308,-0.21503566127672258,-0.5939730917479764,-0.2505417523889335,11.766611725813268,0.9300003051757812,0.9067796997682294,0.0075012207031335265,-1.871130836106481,1.886133277512748,-0.9318148077016701,0.9468172491079372,-2.1911335561299623,16.45581233642746,-42.27567682611233,0.9393160284048059,11,0.894998550415032,-0.040000915527350855,-2.422501564025886,-3.62500190734864,1.4699974060058594,1,0.008375493469452655,2.9444744677920123,57.97999954223633,-2.5122023837214367,58.11000061035156,1.7547215984337643,58.18000030517578,0.008375493469452655
8989,2015-11-04,57.290000915527344,57.58000183105469,57.1500015258789,57.5099983215332,2485200.0,-0.00034898721487386375,1.388861220900085,0.5789447266448707,57.9892229659856,61.505092426600505,0.9629917312481382,-0.07524167725502906,-0.5058566767490191,-0.18673674531954987,10.748816799010802,0.43000030517578836,0.9462193977931292,-0.09099922180175923,-1.8161436601524557,1.6341452165489372,-0.9535714409771074,0.771572997373589,-2.0014877866386627,15.189962046220625,-44.08789159997076,0.8625722191753497,11,0.8599987030029297,0.034999847412109375,-2.402501106262207,-3.605001449584961,0.80999755859375,2,-0.00034910904946849897,2.1428701180744776,57.31000137329102,2.9444744677920123,57.97999954223633,-2.5122023837214367,58.11000061035156,-0.00034910904946849897
8990,2015-11-05,57.61999893188477,57.66999816894531,57.09000015258789,57.25,2419200.0,0.005760132851874156,1.4680902870778445,-1.6818331570460345,56.34328570655886,61.50834623081877,0.42532560795748253,-0.3325023398350382,-0.7973166174472652,-0.48158388825950027,10.192233999578214,0.5799980163574219,1.05029244759006,0.18199882507325071,-1.4923855396279464,1.8563831897744478,-0.6551933572773478,1.0191910074238493,-2.1686263037375753,36.075888243986434,-19.693855874424735,0.8371921823505991,11,0.2200012207031179,-0.2949981689453196,-1.0099992752075266,-3.93499946594239,0.8100013732910085,3,0.015619603307227337,1.388861220900085,57.290000915527344,2.1428701180744776,57.31000137329102,2.9444744677920123,57.97999954223633,0.015619603307227337
8991,2015-11-06,56.58000183105469,57.31999969482422,56.15999984741211,57.31000137329102,3318700.0,-0.01804923846075579,2.0933486600171918,-1.9729774313610073,49.18568009721887,59.428837881550315,1.3309425559971046,0.7432383093684081,0.2354337077651536,0.5853186708323719,10.007707324886383,1.4599990844726634,1.0776719706606386,-0.8564983367919936,-2.5340565329629072,0.82105985937892,-1.695277434877454,-0.017719238706533247,-0.9722840836193143,20.00010899142964,-33.70554343434479,0.8387790980854571,11,0.8149986267089844,0.7549991607666016,0.029997825622558594,-2.8950023651123047,1.9699974060058594,4,0.03534817842480642,1.4680902870778445,57.61999893188477,1.388861220900085,57.290000915527344,2.1428701180744776,57.31000137329102,0.03534817842480642
8992,2015-11-09,56.43000030517578,56.66999816894531,55.97000122070313,56.38000106811523,3864500.0,-0.0026511403503803876,1.641523014359206,-0.06849214851201492,48.63125447658783,57.38967595127077,1.3256247759331714,0.8800807285080481,0.37081550384006334,0.7520462880745526,10.04382831333113,0.6999969482421804,0.8240273259329243,-0.9694999694824205,-2.7035002698851756,0.7645003309203346,-1.836500119683798,-0.1024998192810429,-0.6721912432237573,26.436761449586438,-25.439291893002665,0.867000150201376,11,0.8700008392333984,0.9050006866455078,0.36749935150146484,-2.7450008392333984,2.759998321533196,0,0.045720326110308074,2.0933486600171918,56.58000183105469,1.4680902870778445,57.61999893188477,1.388861220900085,57.290000915527344,0.045720326110308074
8993,2015-11-10,56.65999984741211,56.84000015258789,56.27000045776367,56.290000915527344,2460300.0,0.004075838047004732,-1.780487351017408,7.400091554130329,47.359737427860644,55.73644599993361,0.9510845473054985,0.69102340363672,0.14049553876786547,0.5358092368413452,10.041309995105514,0.5699996948242188,0.7197314266698029,-0.7430004119873033,-2.470390983428061,0.9843901594534543,-1.6066956977076785,0.12069487373307197,-0.7581031235241014,40.588227374316475,-8.159771904656793,0.8636952857203777,11,0.6400012969970703,0.6750011444091797,0.12999916076660156,-2.9750003814697266,0.5699996948242188,1,0.03388637467019473,1.641523014359206,56.43000030517578,2.0933486600171918,56.58000183105469,1.4680902870778445,57.61999893188477,0.03388637467019473
8994,2015-11-11,57.13000106811523,57.41999816894531,56.66999816894531,56.83000183105469,1907700.0,0.008295115107110007,-1.419329235653506,0.8108110894600449,25.467300548318207,51.69502125339881,0.3641814923484219,0.31930213679611796,-0.28471862775323586,0.07541773732765478,9.512403840199283,0.7599983215332031,0.5235170438428725,-0.32499923706055256,-1.9452591621262698,1.2952606880051647,-1.1351291995934147,0.4851307254723096,-1.1599998474120952,68.23540763479315,24.37904536638017,0.8101299625328598,11,0.17000007629395242,0.2049999237060618,-0.34000205993651633,-3.4450016021728445,-0.19000244140625,2,0.02888145773381634,-1.780487351017408,56.65999984741211,1.641523014359206,56.43000030517578,2.0933486600171918,56.58000183105469,0.02888145773381634
8995,2015-11-12,56.20000076293945,57.02999877929688,56.20000076293945,56.68999862670898,2378500.0,-0.016278667736535635,-2.3877617750097606,-1.6333303663390408,25.29001868404484,48.09894068839044,1.0993955712859318,1.3002132418094021,0.6385985111089951,1.0098770617619266,9.01044432331824,0.9300003051757741,0.30345746530975504,-1.244999504089357,-2.89487362873696,0.4048746205582461,-2.069936566413155,-0.42006244176555896,-0.09439956665038096,15.8620707798832,-24.138195446796242,0.8249370623238008,11,0.9149990081787109,1.2349987030029297,0.5899982452392578,-2.5150012969970703,1.2099990844726562,3,0.03380778799623396,-1.419329235653506,57.13000106811523,-1.780487351017408,56.65999984741211,1.641523014359206,56.43000030517578,0.03380778799623396
8996,2015-11-13,55.81000137329102,56.6500015258789,55.72999954223633,56.13999938964844,3124800.0,-0.006939490824804606,-2.7550972744470363,0.6734682755936114,23.29060003227812,43.77407395379864,1.2614890721079917,1.687747138935734,0.991777127867465,1.4022726176847513,9.029246176168538,0.920001983642571,0.11836851267133142,-1.5784990310668903,-3.372304278682577,0.21530621654879667,-2.4754016548747373,-0.6815964072590432,3.5499992370605398,4.733840003792548,-30.722088225466205,0.8969026238078441,11,0.9099979400634695,1.7349987030029226,0.7299976348876882,-2.12500190734864,2.5999984741210866,4,0.046944971643355204,-2.3877617750097606,56.20000076293945,-1.419329235653506,57.13000106811523,-1.780487351017408,56.65999984741211,0.046944971643355204
8997,2015-11-16,57.11000061035156,57.13000106811523,55.90999984741211,55.90999984741211,2771000.0,0.023293302366458546,-1.0333340750795403,-3.6363878067671607,40.57724341786538,41.570482595190924,-0.19545146012377046,0.44439874094212684,-0.2978132476634414,0.11321129533710916,8.987876661991343,1.3199996948242045,-0.05039832567099012,-0.29999980926513814,-2.0681744104836355,1.4681747919533592,-1.1840871098743904,0.5840874913441141,2.1773999786376947,81.65693429009329,47.25182273784272,0.8840873006092491,11,-0.4100017547607422,0.4349994659423828,-0.6025009155273438,-3.4250011444091797,1.80999755859375,0,0.02521447402064947,-2.7550972744470363,55.81000137329102,-2.3877617750097606,56.20000076293945,-1.419329235653506,57.13000106811523,0.02521447402064947
8998,2015-11-17,56.18999862670898,57.29999923706055,56.040000915527344,57.08000183105469,4712300.0,-0.0161092973876773,-1.1176466816903936,-0.741668865414393,35.61847564449049,39.08484400391369,0.6134850968464534,1.4040985118148441,0.6037460970671731,1.0318869473993573,8.661278705232172,1.2599983215332031,-0.21169511313264877,-1.1995018005371136,-3.016062633025392,0.6170590319511646,-2.1077822167812528,-0.2912213842929745,3.0262539413452245,27.218902856058975,-6.061450936616453,0.9082804162441397,11,0.510000228881843,1.355001449584968,0.3450012207031321,-2.5049991607665945,2.530002593994155,1,0.05339028427336534,-1.0333340750795403,57.11000061035156,-2.7550972744470363,55.81000137329102,-2.3877617750097606,56.20000076293945,0.05339028427336534
8999,2015-11-18,57.16999816894531,57.2400016784668,56.25,56.27000045776367,2636100.0,0.017440818049255347,-1.1063896272548344,-1.0112297425302843,43.38137287154315,37.644631466689724,-0.4306102323261385,0.4627905343787404,-0.3395227335693747,0.07013766026594226,8.815934191053872,1.0500030517578196,-0.38205549925399396,-0.2290021896362333,-2.0385196169479443,1.5805152376754776,-1.1337609032920852,0.6757565240196186,1.9765293385925347,91.71967558058732,56.056791001198775,0.904758713655854,11,-0.5949993133544922,0.3750019073486328,-0.6349983215332031,-3.4849987030029297,1.410003662109375,2,0.0010495255415909899,-1.1176466816903936,56.18999862670898,-1.0333340750795403,57.11000061035156,-2.7550972744470363,55.81000137329102,0.0010495255415909899
9000,2015-11-19,56.90999984741211,57.40999984741211,56.9000015258789,57.290000915527344,3296800.0,-0.004547810562541388,-1.5500061989184721,-0.42222448278931374,42.32735680853088,36.8825955457244,-0.31504721423540616,0.5692545684461052,-0.04828133886262975,0.3524884725424968,8.136980168449677,0.5099983215332102,-0.5087975219984742,-0.37300052642822124,-1.9736991784297757,1.2276981255733332,-1.1733498524289985,0.427348799572556,2.168197100819711,70.23810064441123,34.57935535688309,0.8003493260007758,11,-0.33500099182128906,0.6350002288818359,-0.36999988555908203,-3.2250003814697266,1.970001220703118,3,0.0005271266803250629,-1.1063896272548344,57.16999816894531,-1.1176466816903936,56.18999862670898,-1.0333340750795403,57.11000061035156,0.0005271266803250629
9001,2015-11-20,56.75,57.63000106811523,56.68999862670898,57.22999954223633,2643400.0,-0.0028114540123195253,-2.1333295186505454,1.2631531395874116,42.165602681272354,36.164189790689335,-0.1434863113675391,0.6375004326544342,0.12304848073810604,0.51226236959657,7.506458584176431,0.94000244140625,-0.6257233452319042,-0.4540002822875948,-1.9918510646435692,1.0838505000683796,-1.222925673465582,0.3149251088903924,2.2612330001119076,48.8371835134226,13.138043883420181,0.7689253911779875,11,-0.06999969482421875,0.7950000762939453,-0.21000003814697266,-3.065000534057617,1.8100013732910227,4,0.011629953258363246,-1.5500061989184721,56.90999984741211,-1.1063896272548344,57.16999816894531,-1.1176466816903936,56.18999862670898,0.011629953258363246
9002,2015-11-23,57.81000137329102,58.02999877929688,56.84000015258789,56.95000076293945,2704700.0,0.01867843829587712,-1.2036974243773002,-1.7916696469017623,53.0339813690878,36.79466133971457,-1.1031572507078025,-0.4868408993753519,-0.9008215678610298,-0.5411646911034538,6.9915386018869485,1.279998779296882,-0.7371399966341983,0.6310010910034265,-0.8462066445046119,2.108208826511465,-0.10760277675059626,1.3696049587574493,1.13560695766337,88.94484210203467,48.71257823033857,0.738603867754021,11,-0.9300022125244212,-0.2650012969970774,-1.2800016403198313,-4.12500190734864,-0.15000152587891336,0,0.01037880055125373,-2.1333295186505454,56.75,-1.5500061989184721,56.90999984741211,-1.1063896272548344,57.16999816894531,0.01037880055125373
9003,2015-11-24,57.97000122070313,58.15999984741211,57.4000015258789,57.52000045776367,3217800.0,0.0027676845461213073,-1.2028980699804595,0.5232563297315559,54.05728238692701,39.97132598844889,-1.1821022451249448,-0.7025505659581412,-1.0430406266358787,-0.6862482171034969,6.800421800153781,0.7599983215332102,-0.7204005074196402,0.8035009384155316,-0.6404740086302212,2.2474758854612844,0.08151346489265165,1.5254884119384116,0.9112949344768992,90.05242712629482,44.72531464703347,0.721987473522878,11,-1.0250015258789134,-0.4250011444091868,-1.4475011825561594,-4.285001754760749,-0.5100021362304759,1,0.016387733797440518,-1.2036974243773002,57.81000137329102,-2.1333295186505454,56.75,-1.5500061989184721,56.90999984741211,0.016387733797440518
9004,2015-11-25,58.2400016784668,58.459999084472656,57.86999893188477,57.97999954223633,1912300.0,0.00465758930616067,-1.4583167766033969,0.5777815453736187,53.725978181031195,43.13087704366959,-1.4282908108325287,-1.0151468656217162,-1.3040065869832134,-0.960368161681032,6.591685424423294,0.5900001525878835,-0.6754816046825667,1.0675012588501005,-0.3940464331827229,2.529048950882924,0.3367274128336888,1.7982751048665122,0.5782685444543603,87.57077123675907,39.37673962580275,0.7307738460164104,11,-1.1450023651123047,-0.6950016021728516,-1.6675024032592773,-4.715002059936523,-1.0400009155273438,2,0.008241750144279303,-1.2028980699804595,57.97000122070313,-1.2036974243773002,57.81000137329102,-2.1333295186505454,56.75,0.008241750144279303
9005,2015-11-27,58.40999984741211,58.56999969482422,58.11000061035156,58.33000183105469,950200.0,0.002918924520020516,1.3000085831179606,0.30768215029783735,62.281864623832504,47.463239776064526,-1.3989473934632102,-1.230098340748917,-1.4744142644429985,-1.1185300103532612,6.46178747295722,0.45999908447265625,-0.6269745152437167,1.2259994506835952,-0.27208927491113144,2.724088176278322,0.47695508788623187,1.9750438134809585,0.34650496189534863,91.48937465378602,38.08783737841351,0.7490443627973636,11,-1.1700000762939453,-0.8649997711181641,-1.702500343322754,-4.885000228881836,-1.6800003051757812,4,0.002910494505849792,-1.4583167766033969,58.2400016784668,-1.2028980699804595,57.97000122070313,-1.2036974243773002,57.81000137329102,0.002910494505849792
9006,2015-11-30,57.7599983215332,58.61000061035156,57.75,58.56999969482422,3706300.0,-0.011128257619875792,-1.0722955799962313,-10.125268227552334,58.364766595730906,49.43963124027181,-0.49534019442278776,-0.6405013956127021,-0.8030472614968005,-0.4600323764197043,5.938598798138402,0.8600006103515625,-0.5130130708812359,0.5934980392456026,-0.8667437449857616,2.053739823476967,-0.13662285287007592,1.3236189313612812,0.935976382432834,51.977284237976704,-4.635382183023076,0.7301208921156804,11,-0.43499755859375,-0.26999855041503906,-0.3249979019165039,-4.259998321533203,-2.6499977111816406,0,0.019390629832558126,1.3000085831179606,58.40999984741211,-1.4583167766033969,58.2400016784668,-1.2028980699804595,57.97000122070313,0.019390629832558126
9007,2015-12-01,58.2599983215332,58.91999816894531,57.959999084472656,58.20000076293945,3413900.0,0.008656509946843194,-2.5555461365659307,-0.07407093441086575,59.73234937052865,52.11895054316493,-0.9108428824901154,-1.1788914191160131,-1.2825236128859316,-0.9539713715921252,5.887185892554355,1.1599998474121094,-0.30425330620983004,1.0794981002807589,-0.41846478135118303,2.577460981912701,0.33051665946478437,1.8284795410967334,-2.529998779296875,56.57886151112559,-1.975659623954897,0.7489814408159714,12,-0.6749992370605469,-0.9349994659423828,-0.8249979019165039,-4.759998321533203,-2.9699974060058594,1,0.0051493831170768,-1.0722955799962313,57.7599983215332,1.3000085831179606,58.40999984741211,-1.4583167766033969,58.2400016784668,0.0051493831170768
9008,2015-12-02,57.790000915527344,58.22000122070313,57.72000122070313,58.13999938964844,2674800.0,-0.008067240294309164,-1.0408252238225582,-5.83354526958291,54.014598878887085,53.30042009953648,-0.2123478992497425,-0.707356380851607,-0.808001714108471,-0.4845762274086809,6.22332334748687,0.539997100830071,-0.035093854763438515,0.5855007171630859,-0.9363880916229235,2.1073895259490953,-0.17544368722992232,1.3464451215560942,-1.9962014007568385,5.833322736924535,-49.36935864201736,0.7609444043930058,12,0.014997482299804688,-0.46500205993652344,-0.35500049591064453,-4.290000915527344,-1.8800010681152344,2,-0.0022495425861864815,-2.5555461365659307,58.2599983215332,-1.0722955799962313,57.7599983215332,1.3000085831179606,58.40999984741211,-0.0022495425861864815
9009,2015-12-03,57.27000045776367,58.31000137329102,56.97999954223633,57.88999938964844,4353500.0,-0.008998104335104062,-1.2166683091047348,1.771433242506812,56.85019224907978,54.914068481819704,0.36132705954787525,-0.19914120729619356,-0.29845250763951015,0.03610321442170061,6.365949695678285,1.3300018310546946,0.05173155340320079,0.06650028228759908,-1.4551782407425975,1.5881788053177956,-0.6943389792274957,0.8273395438026938,-1.4136769699096732,14.948511382160182,-43.36206766081252,0.760839261515098,12,0.5349979400634766,0.05499839782714844,0.16499996185302734,-3.770000457763672,-0.9000015258788991,3,0.003317594293527293,-1.0408252238225582,57.790000915527344,-2.5555461365659307,58.2599983215332,-1.0722955799962313,57.7599983215332,0.003317594293527293
9010,2015-12-04,58.52000045776367,58.709999084472656,57.45000076293945,57.4900016784668,4048000.0,0.021826436005040195,-1.2702659976630697,-1.661291215721502,65.62860240374371,57.52106845098318,-0.7110520180035138,-1.4527410029196801,-1.5297647176934035,-1.1989166958011026,6.477255312801022,1.4399986267089844,0.3016741625215147,1.2715002059936538,-0.35187204092019186,2.8948724529074994,0.45981408253673095,2.0831863294505766,-2.602403476287847,79.3815466838656,13.703405432449557,0.8116861234569244,12,-0.6400012969970703,-1.1950016021728516,-0.9750003814697266,-5.020000457763672,-3.220001220703125,4,-0.022556385586102623,-1.2166683091047348,57.27000045776367,-1.0408252238225582,57.790000915527344,-2.5555461365659307,58.2599983215332,-0.022556385586102623
9011,2015-12-07,58.58000183105469,58.83000183105469,58.0,58.4000015258789,3932200.0,0.001025313957991436,1.4411807604707783,0.17475778495452676,59.89233620676376,58.28310787739162,-0.541067787767183,-1.428462922300156,-1.585469965462707,-1.2469497247265053,6.395769785653768,0.8300018310546875,0.43907400200396296,1.231501579284668,-0.4633115117530977,2.9263146703224336,0.3840950337657816,2.0789081248035544,-2.6023568258294745,82.47440316659423,18.040141422569306,0.8474065455188843,12,-0.6300029754638672,-1.2550029754638672,-1.0350017547607422,-5.0800018310546875,-3.2300033569335938,0,-0.03158078236586237,-1.2702659976630697,58.52000045776367,-1.2166683091047348,57.27000045776367,-1.0408252238225582,57.790000915527344,-0.03158078236586237
9012,2015-12-08,59.0099983215332,59.15999984741211,58.0,58.09000015258789,3421500.0,0.0073403290720035486,-1.109093557314172,5.11109227313166,70.31701587113133,60.0897449311921,-0.8749546879698897,-1.7447144216052024,-1.9409645414526153,-1.6609189114070375,6.265895705243814,1.1599998474121094,0.6320897920508841,1.5324981689453097,-0.2580015207966895,3.322997858687309,0.6372483240743065,2.4277480138163128,-2.973506253033591,93.1191970238366,22.98695924526318,0.8952498448709996,12,-0.9399986267089844,-1.5649986267089844,-1.4649982452392578,-5.579998016357422,-4.269996643066406,1,-0.0660904562296607,1.4411807604707783,58.58000183105469,-1.2702659976630697,58.52000045776367,-1.2166683091047348,57.27000045776367,-0.0660904562296607
9013,2015-12-09,58.58000183105469,59.2400016784668,58.38000106811523,58.58000183105469,3309300.0,-0.007286841259265153,-3.2999866486103846,0.0,61.03290673142706,60.901625881236086,-0.39038291048210283,-1.2263780227339254,-1.444762402543816,-1.2154764781968126,6.348161104670017,0.8600006103515696,0.8463885563602105,1.0065015792846665,-0.805206322772591,2.818209481341924,0.10064762825603424,1.9123555303132989,-2.418569451398575,70.79649453283507,3.2546817075021153,0.9058539510286302,12,-0.470001220703125,-1.095001220703125,-0.9850015640258789,-5.150001525878906,-3.160003662109375,2,-0.056162526676181046,-1.109093557314172,59.0099983215332,1.4411807604707783,58.58000183105469,-1.2702659976630697,58.52000045776367,-0.056162526676181046
9014,2015-12-10,58.77999877929688,59.11000061035156,58.27999877929688,58.59000015258789,2635300.0,0.0034140823146264765,-1.0493837626038038,100.0,64.7709460644378,61.178190485747784,-0.5651583452704472,-1.3664835432108475,-1.593240308480496,-1.404775173608094,6.912506451276509,0.8300018310546804,0.891241738835177,1.1239986419677805,-0.7518129735296242,2.9998102574651853,0.18609283421907463,2.0619044497164865,-2.433852241712131,74.30152715679503,6.807450849930888,0.9379058077487024,12,-0.6699981689453196,-1.2949981689453196,-1.0424985885620188,-5.349998474121101,-4.219997406005859,3,-0.04882611417977134,-3.2999866486103846,58.58000183105469,-1.109093557314172,59.0099983215332,1.4411807604707783,58.58000183105469,-0.04882611417977134
9015,2015-12-11,58.099998474121094,58.43999862670898,57.77000045776367,58.2400016784668,3910400.0,-0.011568566167022287,1.4814880224927451,-0.7368642961832399,59.854016630988504,61.34366271188752,0.07402876006431569,-0.5658534001829665,-0.8640471236307974,-0.7246284075635643,6.887365963134365,1.0099983215332102,0.9003092827668553,0.34899845123290874,-1.4048172121102667,2.102814114576084,-0.527909380438679,1.2259062829044964,-1.580220628083417,22.448826008428657,-45.44696095026271,0.8769078316715881,12,0.01000213623046875,-0.6149978637695312,-0.36249828338623047,-4.6699981689453125,-3.979999542236321,4,-0.029776240751656746,-1.0493837626038038,58.77999877929688,-3.2999866486103846,58.58000183105469,-1.109093557314172,59.0099983215332,-0.029776240751656746
9016,2015-12-14,58.43000030517578,58.65999984741211,57.9900016784668,58.20000076293945,3637300.0,0.005679893971110461,-1.0615400867406526,-1.6428162720361843,55.06535794938531,60.825108109538256,-0.16867675259184267,-0.7267692393343239,-1.1603169760372367,-1.0437814266857686,6.519827819247643,0.6699981689453125,0.9019138374459743,0.5480003356933594,-0.971052379177749,2.0670530505644678,-0.21152602174219481,1.3075266931289136,-1.7470090291923555,44.89791151985717,-19.49528078366638,0.7595263574355525,12,-0.31999969482421875,-0.9449996948242188,-0.8474998474121094,-1.5550003051757812,-3.0999984741210938,0,-0.05356839041190242,1.4814880224927451,58.099998474121094,-1.0493837626038038,58.77999877929688,-3.2999866486103846,58.58000183105469,-0.05356839041190242
9017,2015-12-15,58.54999923706055,58.90999984741211,58.18999862670898,58.849998474121094,3975000.0,0.0020537212263909144,2.428561048491873,-1.3043471049707263,54.769728070632176,60.90901135306549,-0.27179515383539865,-0.77298713860025,-1.2638368773200739,-1.1495688171526979,6.7557466882070605,0.7200012207031321,0.8170857468679955,0.5959993362426772,-0.9053884900796589,2.0973871625650133,-0.15469457691848731,1.3466932494038417,-1.7135873369281214,53.06109738628578,-7.752334500505306,0.750693913161167,12,-0.4399986267089844,-1.0649986267089844,-1.1849985122680664,-1.6749992370605469,-3.75,1,-0.054654155501917434,-1.0615400867406526,58.43000030517578,1.4814880224927451,58.099998474121094,-1.0493837626038038,58.77999877929688,-0.054654155501917434
9018,2015-12-16,59.18999862670898,59.33000183105469,58.31999969482422,58.77999877929688,4610700.0,0.010930818069820436,1.9275158806065866,-1.366669633660927,57.36432962350939,60.96613772800211,-0.7736813797505988,-1.2403011785373579,-1.8305789708017883,-1.7721295223462192,7.352919084737786,1.0100021362304688,0.8284475441177364,1.085998725891109,-0.26527965746015525,2.4372771092423733,0.41035953421548044,1.7616379175667376,-2.2093713398764905,91.02544351929922,32.208792765868736,0.6756391916756309,12,-0.799997329711907,-1.6599979400634695,-1.872497558593743,-1.9399986267089773,-4.05999755859375,2,-0.07518156870228676,2.428561048491873,58.54999923706055,-1.0615400867406526,58.43000030517578,1.4814880224927451,58.099998474121094,-0.07518156870228676
9019,2015-12-17,57.22999954223633,58.18000030517578,56.41999816894531,57.90999984741211,7538800.0,-0.033113686939472475,1.8852465167471295,-1.6585379469478334,42.83979548754111,58.43404807064627,1.3187248730684331,0.7635722870157196,0.18076768280511857,0.18466736830821162,7.95571051739812,2.7700004577636648,0.7386376253114477,-0.8770004272460952,-2.2197874278458727,0.46578657335368234,-1.5483939275459804,-0.20560692694620997,2.1000022888183594,27.835063709296836,-25.739614808136178,0.6713935002998882,12,0.6450004577636719,0.3000011444091797,0.08750152587890625,0.020000457763671875,-2.290000915527351,3,-0.031626793425976074,1.9275158806065866,59.18999862670898,2.428561048491873,58.54999923706055,-1.0615400867406526,58.43000030517578,-0.031626793425976074
9020,2015-12-18,56.93999862670898,57.72000122070313,56.22999954223633,56.599998474121094,6772600.0,-0.005067288447439644,-1.7592674354944235,-0.49999999999998956,44.79694940000732,56.75678286989555,1.5209803098148242,1.1129999552079326,0.49530424120901273,0.47070522947796434,8.794387829545073,1.490001678466804,0.7323771379135451,-1.168501281738287,-2.505713878158204,0.16871131468163014,-1.8371075799482455,-0.4998949835283284,2.3900032043457102,22.90317936324113,-29.598203920656147,0.6686062982099602,12,0.8400020599365305,0.5900020599365305,0.3775024414062571,0.31000137329102273,-1.729999542236321,4,-0.041798337035813815,1.8852465167471295,57.22999954223633,1.9275158806065866,59.18999862670898,2.428561048491873,58.54999923706055,-0.041798337035813815
9021,2015-12-21,57.40999984741211,57.599998474121094,56.790000915527344,57.27999877929688,4099300.0,0.008254324412341418,2.1764714682144914,0.38235591109514133,44.58599066588656,53.8977800693128,0.9695158481974104,0.7325370498772514,0.051615026259185015,-0.0128608960391432,9.434492747162853,0.80999755859375,0.7541832693879016,-0.7315000534057603,-1.9553209555246909,0.4923208487131703,-1.3434105044652256,-0.11958960234629501,1.7960018920898406,38.06449786930857,-13.346045071268534,0.6119104510594661,12,0.37000083923339844,0.12000083923339844,-0.13500022888183594,-0.15999984741210938,-0.9000015258789062,0,-0.057307105456744556,-1.7592674354944235,56.93999862670898,1.8852465167471295,57.22999954223633,1.9275158806065866,59.18999862670898,-0.057307105456744556
9022,2015-12-22,58.40999984741211,58.56999969482422,57.40999984741211,57.68999862670898,3037100.0,0.01741856823999055,1.2307669735539009,5.538425423281557,53.69928053296551,53.08293271392819,-0.13918070090569046,-0.23210812747276321,-0.9279635411682392,-1.019950217975932,9.282771681352454,1.1599998474121094,0.6046357503029967,0.23850002288818217,-0.9805120569553765,1.4575121027317408,-0.3710060170335936,0.8480060628099579,0.676961804199216,70.3225385684067,12.603703719636371,0.6095060399217783,12,-0.6299991607666016,-0.7899990081787109,-1.2775001525878906,-1.1599998474121094,-1.7400016784667969,1,-0.05273066297557749,2.1764714682144914,57.40999984741211,-1.7592674354944235,56.93999862670898,1.8852465167471295,57.22999954223633,-0.05273066297557749
9023,2015-12-23,58.91999816894531,59.0,58.27999877929688,58.54999923706055,3050500.0,0.00873135289959781,1.7169724407464986,0.5138865341414776,59.856627393930104,52.536897306094,-0.6659057813712153,-0.7033468394571472,-1.3924952290843038,-1.5456405848537997,9.07292501281506,0.7200012207031179,0.5347169506134435,0.7009984970092802,-0.558322791830804,1.9603197858493644,0.07133785258923808,1.3306591414293223,-2.6899986267089844,97.11184773163265,32.57905794189696,0.629660644420042,12,-1.1399974822998047,-1.2349967956542969,-1.7974987030029297,-1.6699981689453125,-3.1199989318847656,2,-0.06992530651598483,1.2307669735539009,58.40999984741211,2.1764714682144914,57.40999984741211,-1.7592674354944235,56.93999862670898,-0.06992530651598483
9024,2015-12-24,58.72000122070313,58.97999954223633,58.5,58.91999816894531,1252400.0,-0.0033943814402151995,2.0,-0.5405338529584417,51.366127622673766,51.59379852739236,-0.5311730123347402,-0.49070439920176767,-1.1322992451954121,-1.3636160140481408,8.539948188021016,0.4799995422363281,0.3369674425333713,0.4770015716552791,-0.802144484369613,1.7561476276801713,-0.1625714563571634,1.1165745996677217,-2.434601669311533,89.89174249007446,26.112079097083416,0.6395730280124448,12,-0.9400005340576243,-0.9400005340576243,-1.5975017547607493,-1.470001220703132,-3.0500030517578196,3,-0.061137603507442795,1.7169724407464986,58.91999816894531,1.2307669735539009,58.40999984741211,2.1764714682144914,57.40999984741211,-0.061137603507442795
9025,2015-12-28,58.58000183105469,58.81000137329102,58.43000030517578,58.540000915527344,2344500.0,-0.0023841857414520495,-1.9230611226855794,-0.20000762951095546,50.0,51.03098097746066,-0.3530519166044641,-0.35554483519114655,-0.9424802511446941,-1.249132079122461,7.836215812765677,0.3800010681152415,0.24701037282430605,0.3285020828247056,-0.9575572491749114,1.6145614148243226,-0.31452758317510643,0.9715317488245176,-2.2403102706909195,80.99555009338245,18.771789282244796,0.6430296659998088,12,-0.8000011444091797,-0.8000011444091797,-1.5200023651123047,-1.3300018310546875,-3.4600028991699148,0,-0.062137300965669384,2.0,58.72000122070313,1.7169724407464986,58.91999816894531,1.2307669735539009,58.40999984741211,-0.062137300965669384
9026,2015-12-29,58.88000106811523,59.0099983215332,58.7400016784668,58.77000045776367,2187300.0,0.00512118859138555,-2.1764653083206174,2.749952317375371,49.10593225675098,50.40167033147386,-0.6509612229561057,-0.5979934987627828,-1.20555507806786,-1.5755563636757373,7.666914294682206,0.4299964904785156,0.11465818721424625,0.5725011825561452,-0.7209622077499915,1.865964572862282,-0.0742305125969196,1.21923287770921,-2.4871033389587325,91.875163912929,32.1731609928209,0.6467316951530682,12,-1.1000003814697195,-1.1000003814697195,-1.8200016021728445,-1.6300010681152273,-3.5100021362304545,1,-0.06233019560235631,-1.9230611226855794,58.58000183105469,2.0,58.72000122070313,1.7169724407464986,58.91999816894531,-0.06233019560235631
9027,2015-12-30,58.56000137329102,59.04999923706055,58.47999954223633,58.97999954223633,1880600.0,-0.005434777327092966,1.0357220708446866,-3.8181439866834945,49.860331847056095,49.56789280075682,-0.3681035386717042,-0.2681121914483313,-0.8432062907939724,-1.27708524774971,7.0388439537391445,0.5699996948242188,0.05368392398483479,0.23750133514405292,-1.0605925172705994,1.5355951875587053,-0.41154559106327326,0.8865482613513791,-2.0624196204394565,36.363951627686106,-21.02857401439779,0.6490469262073266,12,-0.9200019836425852,-0.7800006866455149,-1.4475011825561594,-1.3100013732910227,-2.8400001525878906,2,-0.03500688189349699,-2.1764653083206174,58.88000106811523,-1.9230611226855794,58.58000183105469,2.0,58.72000122070313,-0.03500688189349699
9028,2015-12-31,57.65999984741211,58.2599983215332,57.209999084472656,58.06999969482422,2341900.0,-0.0153688781552761,1.6582356718962012,0.9761943687556932,42.87532195621245,49.57184018616475,0.3263647715919049,0.6552453850174089,0.09213847043560719,-0.40869481586903333,7.057978222709996,1.3500022888183665,-0.011473067043290541,-0.6560001373291016,-1.9665630946483006,0.6545628199900975,-1.3112816159886975,-0.0007186586695056008,-1.009273045508003,24.456561175092517,-29.524893495991336,0.6552814786595991,12,-0.020000457763671875,0.12000083923339844,-0.44750022888183594,-0.4099998474121094,-1.720001220703132,3,-0.017169644139553908,1.0357220708446866,58.56000137329102,-2.1764653083206174,58.88000106811523,-1.9230611226855794,58.58000183105469,-0.017169644139553908
9029,2016-01-04,57.459999084472656,57.47999954223633,56.65999984741211,56.84000015258789,4257500.0,-0.0034686223286285456,1.4848481345548075,-1.5121930795783363,45.66395916101439,49.66817460405442,0.6285172748997994,0.9172374420166136,0.31363669888496304,-0.23763757089977844,7.851470696814037,1.0,-0.0943594739650635,-0.8655008316040025,-2.14656125304996,0.41555958984195485,-1.5060310423269812,-0.22497062088102382,1.5900001525878906,33.472779973313074,-23.485380301821984,0.6405302107229799,1,0.3950004577636719,0.32000160217285156,-0.21499919891357422,-0.20999908447265625,-1.3699989318847656,0,-0.028889660178583076,1.6582356718962012,57.65999984741211,1.0357220708446866,58.56000137329102,-2.1764653083206174,58.88000106811523,-0.028889660178583076
9030,2016-01-05,57.20000076293945,57.90999984741211,56.959999084472656,57.68000030517578,3653800.0,-0.004524857738876342,1.0212811720065742,-0.7741941438143347,41.58686323594104,49.33493822294936,1.038483046628862,1.1312753174858443,0.5200191914126719,-0.007749784636402524,8.364036070291895,0.9500007629394531,-0.26655077196591037,-1.0594991683959947,-2.4311749003236756,0.3121765635316862,-1.7453370343598351,-0.37366130243215423,1.8021984863281233,22.594186336038206,-34.4069554818506,0.6858378659638421,1,0.654998779296875,0.5799999237060547,0.11999893188476562,0.049999237060546875,-1.220001220703125,1,-0.026748296741028188,1.4848481345548075,57.459999084472656,1.6582356718962012,57.65999984741211,1.0357220708446866,58.56000137329102,-0.026748296741028188
9031,2016-01-06,56.72999954223633,57.20000076293945,56.5,56.79999923706055,4709400.0,-0.008216804448150317,-1.6415183969597513,0.1458328366274865,38.12010027778578,47.60391819459606,1.5666302865796666,1.534233635270546,0.9588517408167831,0.4324552651393674,8.906493285065324,0.7000007629394531,-0.1769239379674019,-1.4370002746582031,-2.958953489134224,0.08495293981781771,-2.19797688189621,-0.6760236674201963,2.2253557189941375,9.019592590210138,-46.47728210476194,0.7609766072380096,1,1.0450000762939453,1.0500011444091797,0.6625003814697266,0.5200004577636719,0.15999984741210938,2,-0.02838005681901845,1.0212811720065742,57.20000076293945,1.4848481345548075,57.459999084472656,1.6582356718962012,57.65999984741211,-0.02838005681901845
9032,2016-01-07,55.11000061035156,55.959999084472656,54.91999816894531,55.70000076293945,5417400.0,-0.02855630081009697,-1.1443206531357042,8.428610354223434,26.388888275672088,43.88528051478962,2.9829901402006556,3.000933037811734,2.5288596149730296,2.007027486753387,9.502665626634801,1.8100013732910156,-0.12255345862807587,-2.861999320983884,-4.855500398888161,-0.8684982430796069,-3.858749859936019,-1.865248782031749,3.747140440429682,5.688695590598485,-43.442177259813704,0.9967505389521378,1,1.8749980926513672,2.0149993896484375,2.297499656677246,2.1399993896484375,2.549999237060547,3,0.004717806544251246,-1.6415183969597513,56.72999954223633,1.0212811720065742,57.20000076293945,1.4848481345548075,57.459999084472656,0.004717806544251246
9033,2016-01-08,55.290000915527344,55.93999862670898,55.06000137329102,55.16999816894531,4295600.0,0.003266200384363094,-4.176510187595501,-0.20339443312966735,35.86006171360063,42.162384302670375,2.496453270191786,2.700260129221533,2.3028305818431534,1.781706927485203,10.04184040094221,0.8799972534179545,-0.09646414862719155,-2.5174989700317383,-4.818938712117735,-0.21605922794574184,-3.668218841074733,-1.3667790989887436,3.3309115623437435,12.374666852085516,-37.82034454282301,1.1507198710429982,1,1.694997787475586,1.8349990844726562,2.1649980545043945,1.9599990844726562,2.8499984741210938,4,0.0077771802867709905,-1.1443206531357042,55.11000061035156,-1.6415183969597513,56.72999954223633,1.0212811720065742,57.20000076293945,0.0077771802867709905
9034,2016-01-11,55.90999984741211,56.040000915527344,55.31999969482422,55.38999938964844,4830800.0,0.01121358150874352,-1.1818223853423113,4.33323796808443,42.83727731224411,41.36652622625306,1.6046877376120747,1.9544282341192982,1.6462822169984577,1.1251214434789745,10.70783692377924,0.75,-0.22875536148450237,-1.754000091552733,-4.155836047809473,0.6478358647040068,-2.9549180696810993,-0.5530821134243666,2.488857771923435,33.11040544212827,-19.688483514941005,1.200917978128368,1,1.0749988555908203,1.2150001525878906,1.654998779296875,1.3400001525878906,2.6899986267089844,0,0.0005365548091349481,-4.176510187595501,55.290000915527344,-1.1443206531357042,55.11000061035156,-1.6415183969597513,56.72999954223633,0.0005365548091349481
9035,2016-01-12,56.36999893188477,56.45000076293945,55.81999969482422,56.209999084472656,3511300.0,0.008227492143231707,2.9374634925554615,0.30769174338848887,42.757646403767566,40.66116113147712,0.8920397105582083,1.4315741049896573,1.1523910394474797,0.6373857737569679,11.922948354784994,0.6300010681152344,-0.4693622492522209,-1.207501029968256,-3.667136209442326,1.2521341495058138,-2.4373186197052874,0.022316559768775335,1.8201271204273581,63.59645233557952,8.564717507705588,1.2298175897370347,1,0.614999771118157,0.7550010681152273,1.1949996948242116,0.8800010681152273,2.3500022888183594,1,-0.004967159563639911,-1.1818223853423113,55.90999984741211,-4.176510187595501,55.290000915527344,-1.1443206531357042,55.11000061035156,-0.004967159563639911
9036,2016-01-13,55.29999923706055,56.540000915527344,55.18000030517578,56.4900016784668,4001800.0,-0.018981722815307633,1.1085265816196779,-7.437522351762777,28.551697357911593,38.293535077127736,1.565433856181805,2.376925024701265,2.177623014353429,1.6844819609883928,13.086601010190273,1.3600006103515625,-0.6523646719030722,-2.1210006713867173,-4.74505868415406,0.5030573413806252,-3.433029677770385,-0.8089716650030496,2.6939191422495767,23.456816287316858,-28.416306528575884,1.3120290063836706,1,1.289999008178711,1.8250007629394531,2.302499771118164,1.9500007629394531,3.069999694824226,2,0.012296569883495811,2.9374634925554615,56.36999893188477,-1.1818223853423113,55.90999984741211,-4.176510187595501,55.290000915527344,0.012296569883495811
9037,2016-01-14,55.349998474121094,55.63999938964844,55.099998474121094,55.34000015258789,4465100.0,0.0009041453481077877,-1.2040778195576523,-0.008401933630814998,23.711316459507984,36.16420113304946,1.1311648183829064,2.1870277946607644,2.0867050036485963,1.6373445577153447,14.025113519185052,0.5400009155273438,-0.8326282964413281,-1.911001396179202,-4.633592629818736,0.8115898374603319,-3.272297012998969,-0.5497057793594351,2.4594846925671447,19.59440476527967,-25.459309262906338,1.361295616819767,1,1.0650005340576172,1.7750015258789062,2.2875003814697266,1.9000015258789062,3.470001220703125,3,0.02782296220382685,1.1085265816196779,55.29999923706055,2.9374634925554615,56.36999893188477,-1.1818223853423113,55.90999984741211,0.02782296220382685
9038,2016-01-15,54.7400016784668,54.90999984741211,54.16999816894531,54.27000045776367,6695500.0,-0.01102071928582804,-1.2089411175258202,47.008012209080505,22.361087931504898,33.57499321865952,1.4342251360796112,2.578762930173106,2.66945050123374,2.2736695988637337,14.734545070755525,1.1800003051757812,-1.0669886705856442,-2.2984983444213896,-5.083936471543254,0.48693978270047467,-3.6912174079823217,-0.9057792808604574,2.896112388356869,24.050753120161215,-14.697933661399379,1.3927190635609317,1,1.299997329711914,2.009998321533203,3.017498016357422,2.509998321533203,4.219997406005859,4,0.05334304127531575,-1.2040778195576523,55.349998474121094,1.1085265816196779,55.29999923706055,2.9374634925554615,56.36999893188477,0.05334304127531575
9039,2016-01-19,55.41999816894531,55.63000106811523,55.11000061035156,55.29999923706055,4203700.0,0.012422295754989099,-1.0800177003303268,0.25531621323290693,29.586513894584115,32.24162106961986,0.4854759524677803,1.8511209353473674,1.9701872417629502,1.6195923020987948,15.247530262556397,0.8899993896484304,-1.2951416478064033,-1.5280017852783203,-4.403405000823831,1.3474014302671904,-2.965703393051072,-0.09030017750556851,1.9388266260480833,52.742554910652494,18.53898713591341,1.4377016077727545,1,0.2650012969970703,1.3300018310546875,2.37750244140625,1.8300018310546875,4.720001220703125,1,0.04907977824920384,-1.2089411175258202,54.7400016784668,-1.2040778195576523,55.349998474121094,1.1085265816196779,55.29999923706055,0.04907977824920384
9040,2016-01-20,54.56000137329102,55.13999938964844,53.70000076293945,54.77000045776367,4257600.0,-0.015517806280552882,2.031585794824845,-1.7500079473566499,23.975867178480385,30.670039614141483,1.0410884313442637,2.6600545113508076,2.7898883414685187,2.483526099880855,15.908017437415136,1.7199974060058594,-1.4314037945692561,-2.268998718261713,-5.336381837532329,0.798384401008903,-3.802690277897021,-0.735307158626405,2.5437172916185276,30.28171000511786,3.2338673989795446,1.5336915596353091,1,0.5599994659423757,1.9549999237060476,3.2374992370605398,2.709999084472649,4.439998626708977,2,0.0740468658200546,-1.0800177003303268,55.41999816894531,-1.2089411175258202,54.7400016784668,-1.2040778195576523,55.349998474121094,0.0740468658200546
9041,2016-01-21,54.11999893188477,54.77999877929688,53.52999877929688,54.59000015258789,4912300.0,-0.008064560673226917,1.9411817504554714,2.238110808356082,23.634160154037872,30.36395871173768,1.197899775192461,2.9944685690354547,3.217178754634965,2.9078620756462428,16.63571237745225,1.25,-1.6140099354150976,-2.5445011138915916,-5.826089544014401,0.7370873162312179,-4.185295328952996,-0.9037068988301868,2.6433479428277664,27.96208445122622,2.0062210673683687,1.640794215061403,1,0.9150009155273366,2.3100013732910085,3.6775016784667898,3.2050018310546804,4.729999542236321,3,0.08499634847753601,2.031585794824845,54.56000137329102,-1.0800177003303268,55.41999816894531,-1.2089411175258202,54.7400016784668,0.08499634847753601
9042,2016-01-22,55.33000183105469,55.540000915527344,54.29999923706055,54.7599983215332,3452200.0,0.022357777587779015,1.505049648778721,-1.2127702746575082,36.655210911879536,30.45230862265756,0.025016669359750665,1.6252144819704597,2.0130978095019216,1.6863553226558423,18.240896699669236,1.420001983642571,-1.7309197095219275,-1.1804983139038114,-4.405783417774785,2.044786789967162,-2.793140865839298,0.43214423803167534,1.0453432722079725,85.71433761487246,57.1080959705425,1.612642551935487,1,-0.2950019836425781,1.0999984741210938,2.467498779296875,1.9949989318847656,4.039997100830085,4,0.054943014643528354,1.9411817504554714,54.11999893188477,2.031585794824845,54.56000137329102,-1.0800177003303268,55.41999816894531,0.054943014643528354
9043,2016-01-25,54.79999923706055,55.33000183105469,54.72000122070313,55.27999877929688,2848000.0,-0.009578936859833465,1.1034299056200223,-0.8420992752119946,35.32007900555068,29.61706436635829,0.5344009326440897,1.9296661142913365,2.5355710718531057,2.2075632230874476,19.68508779856911,0.6100006103515554,-1.803903346333307,-1.5045009613037124,-4.605710133778004,1.5967082111705793,-3.0551055475408617,0.046103624933437004,1.2339043073262204,60.47614636069202,31.143547040914683,1.550604586237146,1,0.2350006103515625,1.6300010681152344,2.9975013732910156,2.535001754760742,4.729999542236335,0,0.07335767360823242,1.505049648778721,55.33000183105469,1.9411817504554714,54.11999893188477,2.031585794824845,54.56000137329102,0.07335767360823242
9044,2016-01-26,55.13000106811523,55.47999954223633,54.86000061035156,54.86000061035156,2716600.0,0.006021931307464312,-3.592576894276551,-0.5625014901175174,38.66374415365083,29.162186338567544,0.09177145603663206,1.388088388867601,2.1865674584869055,1.8902359431722786,21.147445232268165,0.6800003051757812,-1.6102477502018289,-0.9949991226196389,-3.917993803191358,1.9279955579520802,-2.4564964629054984,0.4664982176662207,0.6034339044607506,79.60201932018708,47.375688464721705,1.461497340285861,1,-0.0950012207031179,1.1599979400634837,2.829999923706062,2.204999923706062,4.6599998474121165,1,0.06947211939331033,1.1034299056200223,54.79999923706055,1.505049648778721,55.33000183105469,1.9411817504554714,54.11999893188477,0.06947211939331033
9045,2016-01-27,54.93999862670898,55.599998474121094,54.63999938964844,55.2599983215332,2553500.0,-0.003446443637312724,-1.0869586850878212,-1.1851820455220343,39.88699873360645,30.4216642692003,0.06436512229085167,1.361198078067055,2.384949773484216,2.0713391188665824,22.822854989000923,0.9599990844726562,-1.5621794775943556,-1.0030014038086037,-3.7290252877051557,1.7230224800879483,-2.3660133457568833,0.3600105381396759,-1.4099998474120952,68.11594469978098,31.59281692614067,1.3630119419482774,1,-0.354999542236321,1.3500003814697337,2.7625017166137766,2.395002365112312,5.260002136230476,2,0.09464872393374058,-3.592576894276551,55.13000106811523,1.1034299056200223,54.79999923706055,1.505049648778721,55.33000183105469,0.09464872393374058
9046,2016-01-28,55.209999084472656,55.70000076293945,54.97999954223633,55.349998474121094,3283400.0,0.004914460584504177,-1.4000101725519118,0.4374985098824498,50.666656494140625,33.41670205082615,-0.2455685874236906,0.8455022063822639,2.139212162613063,1.7813050256688925,24.324539086564887,0.7600021362304759,-1.613212850949239,-0.5495008468627915,-2.9130886231952786,1.8140869294696955,-1.7312947350290386,0.6322930413034555,-1.6386003112792906,64.99991825657627,23.561214710108736,1.1817938881662442,1,-0.5949993133544922,1.0799999237060547,2.4450016021728516,2.125001907348633,4.4099998474121165,3,0.06864700196296969,-1.0869586850878212,54.93999862670898,-3.592576894276551,55.13000106811523,1.1034299056200223,54.79999923706055,0.06864700196296969
9047,2016-01-29,56.5099983215332,56.61999893188477,55.209999084472656,55.209999084472656,4407700.0,0.023546445546422046,-1.1692318075513553,-9.28574931880109,57.076551955784915,37.27397583130171,-1.5239804711967864,-0.6492395482452906,0.8371728516693793,0.4849146989008162,25.860375984884964,1.4099998474121165,-1.6740946702732131,0.8529985427856417,-1.1494427551103996,2.855439840681683,-0.14822210616237896,1.8542191917336623,-2.853455468749992,94.44441233419035,47.291560965130586,1.001220648948022,1,-1.4349994659423757,-0.2199993133544922,1.1450023651123047,0.9250011444091797,3.44000244140625,4,0.041408604177859853,-1.4000101725519118,55.209999084472656,-1.0869586850878212,54.93999862670898,-3.592576894276551,55.13000106811523,0.041408604177859853
9048,2016-02-01,56.66999816894531,56.9000015258789,56.27000045776367,56.56000137329102,2415700.0,0.002831354665801422,1.2105164532903536,0.08461296939143259,54.65685254745582,40.05956901495412,-1.5437629151456207,-0.9351566536537277,0.7066090320356082,0.3203895215595196,26.37493485792043,0.6300010681152273,-1.5226212821090925,1.0624984741210923,-0.7734905332432476,2.8984874814854322,0.14450397043892593,1.9804929778032587,-2.835647951416007,89.82286993244982,39.20446522957492,0.9179945036821688,2,-1.4549980163574219,-0.37999916076660156,1.0300025939941406,0.8750019073486328,3.7700004577636648,0,0.04764427122249382,-1.1692318075513553,56.5099983215332,-1.4000101725519118,55.209999084472656,-1.0869586850878212,54.93999862670898,0.04764427122249382
9049,2016-02-02,55.79999923706055,56.38000106811523,55.65999984741211,56.11999893188477,3177700.0,-0.015352019763457792,-1.400010172551888,-2.9091728801805887,46.6744474030234,42.58163348434779,-0.6863714920504833,-0.20648375661379248,1.5649482873058531,1.202633156820042,26.6135349446079,1.0099983215332031,-1.3599576127905166,0.27549953460693644,-1.345357053579221,1.8963561227930938,-0.5349287594861423,1.0859278287000151,-1.7203969148632723,51.32737836022202,2.2535081506989414,0.8104282940930779,2,-0.5849990844726562,0.48999977111816406,1.9325017929077148,1.7450008392333984,4.729999542236335,1,0.06684587084651761,1.2105164532903536,56.66999816894531,-1.1692318075513553,56.5099983215332,-1.4000101725519118,55.209999084472656,0.06684587084651761
9050,2016-02-03,55.66999816894531,56.209999084472656,55.15999984741211,55.93999862670898,3277500.0,-0.002329768277647082,1.592586313266176,0.8437522351762697,52.42463224173679,45.78057482742544,-0.42729357691358416,-0.20762902106842773,1.6899204631386695,1.3426505985807182,27.517597682838264,1.0499992370605469,-1.1191996817935461,0.22199859619140483,-1.1978536556215147,1.6418508480043243,-0.4879275297150514,0.931924722097861,-1.3647639104535045,35.93739134581202,-15.700352545314502,0.7099261259064596,2,-0.06999778747558594,0.6200008392333984,2.1100025177001953,1.8750019073486328,5.39000320434571,2,0.07400759622945907,-1.400010172551888,55.79999923706055,1.2105164532903536,56.66999816894531,-1.1692318075513553,56.5099983215332,0.07400759622945907
9051,2016-02-04,55.11999893188477,55.5099983215332,54.84000015258789,55.38000106811523,3089100.0,-0.009879634545548632,1.5769326701586044,0.9629692422893523,48.585488855971064,47.10616126565783,0.31231649387591887,0.22721818225043933,2.2335541463209907,1.8903087032622565,28.153225634090816,0.8299980163574219,-0.9846741807998356,-0.24750061035155824,-1.5379809273806444,1.042979706677528,-0.8927407688660978,0.3977395481629813,-0.6071832920019986,13.592164691111968,-40.35978618883067,0.6452401585145421,2,0.6500015258788991,1.1700000762939382,2.660001754760735,2.4250011444091726,5.770000457763665,3,0.09216258943205635,1.592586313266176,55.66999816894531,-1.400010172551888,55.79999923706055,1.2105164532903536,56.66999816894531,0.09216258943205635
9052,2016-02-05,55.36999893188477,55.52000045776367,54.90999984741211,55.11999893188477,3245300.0,0.004535558868731915,1.218171729782274,-0.961530561342815,54.05403415060441,49.187711837330475,0.0766469854489884,-0.0024292237136194217,1.9457901297165705,1.645465074618194,27.685115207049893,0.6100006103515625,-0.6979013535670404,-0.010500526428216972,-1.2952845936185682,1.2742835407621342,-0.6528925600233961,0.6318915071669622,-0.666208421122306,25.72807893084891,-30.68403040271219,0.642392033595176,2,0.40000152587889914,0.9200000762939382,2.410001754760735,2.1750011444091726,5.870002746582024,4,0.07675636774398864,1.5769326701586044,55.11999893188477,1.592586313266176,55.66999816894531,-1.400010172551888,55.79999923706055,0.07675636774398864
9053,2016-02-08,55.72000122070313,55.88999938964844,54.86000061035156,55.13000106811523,3279100.0,0.006321153974536475,1.215059497196392,2.3600006103516193,52.016146812322326,50.67131213273842,-0.14430408402791528,-0.33578088876047474,1.5561542067971956,1.2923280808576152,27.03729058077927,1.029998779296875,-0.3422341623211267,0.31800174713135476,-0.9747724562167832,1.6107759504794927,-0.3283853545427178,0.9643888488054273,1.180000305175767,57.14289252963892,0.25559588807694666,0.6463871016740702,2,0.04999923706053977,0.17499732971190696,1.9899988174438406,1.8249988555908132,5.669998168945305,0,0.0759152808608452,1.218171729782274,55.36999893188477,1.5769326701586044,55.11999893188477,1.592586313266176,55.66999816894531,0.0759152808608452
9054,2016-02-09,55.93999862670898,56.22999954223633,54.84000015258789,55.29999923706055,3983100.0,0.00394826635294665,1.2786852440153087,1.0847444476771997,60.147022689559236,52.92242590562206,-0.2652099207516798,-0.583322896783038,1.2895581426370128,1.0643759472899603,26.344430050551725,1.3899993896484375,-0.1864413146137096,0.536499214172359,-0.7588238003377583,1.8318222286824764,-0.11116229308269965,1.1841607214274177,0.9192028808593733,79.13661562105443,18.10381713672973,0.6476615072550571,2,-0.06999778747557883,-0.21999931335448508,1.7700014114379954,1.605001449584968,5.840000152587905,1,0.08044333411641236,1.215059497196392,55.72000122070313,1.218171729782274,55.36999893188477,1.5769326701586044,55.11999893188477,0.08044333411641236
9055,2016-02-10,56.09000015258789,57.0099983215332,55.97999954223633,56.15999984741211,2991400.0,0.0026814717476109085,-6.103417431796059,-0.10937462747061609,65.13055503468966,54.52952574346085,-0.26253727620797207,-0.7961982747788099,1.0882598384966826,0.9014630041535696,25.84078756037159,1.0699996948242259,0.04516922009301538,0.7005006790161161,-0.5563194614460016,1.9573208194782339,0.07209060878505369,1.3289107492471786,-1.25,57.60373524220711,-7.2978304647575385,0.6284100702310594,2,-0.16500091552734375,-0.37000083923339844,1.7274999618530273,1.4549999237060547,5.700000762939453,2,0.07915847057640168,1.2786852440153087,55.93999862670898,1.215059497196392,55.72000122070313,1.218171729782274,55.36999893188477,0.07915847057640168
9056,2016-02-11,55.97999954223633,56.27000045776367,55.36000061035156,55.4000015258789,3302500.0,-0.001961144768270917,-1.7575759327225964,-8.285722070844788,56.007364259368046,54.41072711052564,-0.035565806890225815,-0.6668304367839681,1.1655825233443409,1.0123115727076595,25.046940302505494,0.9099998474121094,0.22667930665561897,0.5565000534057631,-0.7266412506227198,1.839641357434246,-0.08507059860848187,1.1980707054200082,-1.1399993896484375,52.53457841406903,-9.332197248859373,0.6415706520142426,2,-0.05500030517578125,-0.6149997711181641,1.8375005722045898,1.5650005340576172,5.319999694824219,3,0.09074672869945077,-6.103417431796059,56.09000015258789,1.2786852440153087,55.93999862670898,1.215059497196392,55.72000122070313,0.09074672869945077
9057,2016-02-12,56.88999938964844,56.93999862670898,56.02000045776367,56.16999816894531,3569800.0,0.016255803052044104,1.2438988081392859,1.241385660635463,68.04834581289556,55.898670806685615,-0.9901150423552423,-1.534201028743425,0.21668631957696505,0.10494710464628554,23.923873489189447,0.9599990844726491,0.4414612787791654,1.3894998550415067,-0.05033087681831461,2.829330586901328,0.6695844891115996,2.109415220971414,-2.006599273681644,94.47009063868985,31.08786687553669,0.7199153659299095,2,-0.9650001525878906,-1.6200008392333984,0.8875007629394531,0.6550006866455078,3.9000015258789062,4,0.07031112749014778,-1.7575759327225964,55.97999954223633,-6.103417431796059,56.09000015258789,1.2786852440153087,55.93999862670898,0.07031112749014778
9058,2016-02-16,57.65999984741211,57.70000076293945,56.34000015258789,57.0,4095500.0,0.013534900088323365,2.6756689881280704,0.9166649006061119,70.30495518498525,58.52428278245915,-1.7935236674884862,-2.1863198498270933,-0.56891324126493,-0.6633425367788988,22.27509677486471,1.3600006103515625,0.5530635623729836,2.013500404357913,0.32726824862273673,3.6997325600930893,1.1703843264903213,2.8566164822255047,-2.7340677673339897,98.60136688843481,35.7312182991415,0.8431160778675886,2,-1.3899993896484375,-2.0450000762939453,-0.6050004959106445,-0.5349998474121094,3.3499984741210938,1,0.062088134591199884,1.2438988081392859,56.88999938964844,-1.7575759327225964,55.97999954223633,-6.103417431796059,56.09000015258789,0.062088134591199884
9059,2016-02-17,58.13999938964844,58.43000030517578,57.56999969482422,57.9900016784668,5210800.0,0.008324653893627687,1.3561675332479817,0.22726931190937202,74.53988142845199,60.98153269209417,-2.1307595589259805,-2.5846097967870776,-1.0424921359463042,-1.1432935023607413,21.63140967986188,0.8600006103515625,0.5165752594420709,2.357499885559079,0.3416485690453044,4.373351202072854,1.3495742273021918,3.3654255438159666,-3.103104562255865,90.55371516758576,27.176134033507168,1.0079256582568856,2,-1.5049991607666016,-2.1599998474121094,-1.0850000381469727,-1.0149993896484375,3.220001220703125,2,0.055899553390408974,2.6756689881280704,57.65999984741211,1.2438988081392859,56.88999938964844,-1.7575759327225964,55.97999954223633,0.055899553390408974
9060,2016-02-18,58.599998474121094,58.75,57.84000015258789,58.11000061035156,3141200.0,0.007911921040621106,1.303794412199291,3.2667022710510922,75.26080366756761,63.945456560049344,-2.38191373710179,-2.8737631071662193,-1.53089036484279,-1.5932237709896384,20.19620711722272,0.9099998474121094,0.5086514985598356,2.615499114990236,0.32455178363452575,4.906446446345946,1.4700254493123808,3.760972780668091,-3.3595173180615276,95.57517543109462,31.06428241521948,1.1454736656778537,2,-1.8049983978271484,-2.4599990844726562,-1.544999122619629,-1.4749984741210938,3.2800025939941335,3,0.05426621822490563,1.3561675332479817,58.13999938964844,2.6756689881280704,57.65999984741211,1.2438988081392859,56.88999938964844,0.05426621822490563
9061,2016-02-19,58.72000122070313,59.13999938964844,58.20000076293945,58.52999877929688,2626300.0,0.0020478284932896607,-1.2117654450637358,0.3877617750097314,69.98193365741008,65.71522317191665,-2.165252894188008,-2.773683647730394,-1.6804176618246203,-1.7100218950812476,18.692637204322263,0.9399986267089844,0.6593289100127464,2.5055017471313548,0.08285873652123854,4.928144757741471,1.2941802418262967,3.716823252436413,-3.198758557128329,86.53851561764516,24.747661294085475,1.2113215053050574,2,-1.730001449584968,-2.385002136230476,-1.6650018692016673,-1.595001220703132,4.219997406005845,4,0.052282010064771844,1.303794412199291,58.599998474121094,1.3561675332479817,58.13999938964844,2.6756689881280704,57.65999984741211,0.052282010064771844
9062,2016-02-22,58.36999893188477,59.09000015258789,58.2599983215332,58.959999084472656,3887400.0,-0.0059605293178188745,-1.0493837626037854,-3.1052240603918677,64.86013344759638,67.1423327980582,-1.5030054295884057,-2.302294855772523,-1.3784779057855374,-1.3265640483184953,17.970076716593912,0.8300018310546875,0.7676096809779764,2.003499603271493,-0.5626959716518769,4.569695178194863,0.720401815809808,3.286597390733178,-2.4868805957026083,72.49997615813585,13.666124627499258,1.283097787461684,2,-1.3799991607666087,-2.0349998474121165,-1.5124998092651438,-1.2449989318847727,4.94000244140625,0,0.05019702516347402,-1.2117654450637358,58.72000122070313,1.303794412199291,58.599998474121094,1.3561675332479817,58.13999938964844,0.05019702516347402
9063,2016-02-23,58.81999969482422,58.91999816894531,58.2599983215332,58.290000915527344,2675300.0,0.007709452992531007,-1.237272574450752,-0.8983027834351771,78.49053344513509,69.18050065978885,-1.6394311345011374,-2.5673128933249956,-1.8584409056992897,-1.7425479700702908,17.20846816226098,0.6599998474121094,0.984303051172688,2.252500343322751,-0.42442562493317126,4.929426311578673,0.9140373591947863,3.590963327450716,-2.6111932532954256,79.61784987098059,19.015138060521025,1.3384629841279623,2,-1.5699996948242188,-2.4850006103515625,-2.0500001907348633,-1.6949996948242188,4.529998779296875,1,0.03349203044753635,-1.0493837626037854,58.36999893188477,-1.2117654450637358,58.72000122070313,1.303794412199291,58.599998474121094,0.03349203044753635
9064,2016-02-24,58.959999084472656,59.0,58.18999862670898,58.52999877929688,2683800.0,0.002380132444318228,2.1764626684817845,0.8113231991708278,80.97926272247,70.94146818065333,-1.459471914008823,-2.535671648406506,-2.033840969440284,-1.8564723531187326,16.599872116970165,0.8100013732910227,1.155971702421347,2.2009998321533217,-0.5885441583111373,4.990543822617781,0.8062278369210958,3.5957718273855477,-2.4580733481318973,86.15381455278516,21.50449975403292,1.3947719952322284,2,-1.7099990844726562,-2.625,-2.564999580383301,-2.2099990844726562,6.0,2,0.03476932274241551,-1.237272574450752,58.81999969482422,-1.0493837626037854,58.36999893188477,-1.2117654450637358,58.72000122070313,0.03476932274241551
9065,2016-02-25,60.13999938964844,60.18000030517578,58.93999862670898,59.040000915527344,3195700.0,0.0200135740077807,1.1016972165648458,2.558134170791902,92.25585160457942,74.96907788567682,-2.240138825795519,-3.484793597412178,-3.21433833109365,-3.0010358977926685,16.11004568307987,1.240001678466804,1.3747566149977644,3.121000099182126,0.08671226247600572,6.155287935888246,1.6038561808290623,4.63814401753519,-3.3742662879769085,97.9899054377601,25.771728390579568,1.5171439183530604,2,-2.039999008178711,-3.2849998474121094,-3.922499656677246,-3.3899993896484375,5.220001220703125,3,0.020286019838455793,2.1764626684817845,58.959999084472656,-1.237272574450752,58.81999969482422,-1.0493837626037854,58.36999893188477,0.020286019838455793
9066,2016-02-26,59.0,60.1500015258789,58.68000030517578,60.04999923706055,2774700.0,-0.018955759913836356,1.3519947754065846,-0.9545460850748029,76.57392435958656,75.91636439086471,-0.700351169939637,-2.1568830039088454,-2.098731711651169,-1.8419282873277183,15.6038245510804,1.470001220703118,1.5060500471868892,1.7915006637573256,-1.2404854641730623,4.8234867916877135,0.27550759979212813,3.307493727722523,-1.8245548339079605,40.703552266101,-35.85054786573737,1.5159930639651942,2,-0.7399997711181641,-2.145000457763672,-3.1824989318847656,-2.4849987030029297,5.279998779296889,4,0.04881357742568171,1.1016972165648458,60.13999938964844,2.1764626684817845,58.959999084472656,-1.237272574450752,58.81999969482422,0.04881357742568171
9067,2016-02-29,58.849998474121094,59.34000015258789,58.65999984741211,58.93000030517578,2804200.0,-0.002542398743710317,-1.9565289502927372,0.07619227541407661,73.60478844843773,76.28301253124832,-0.27165284761943553,-1.9210808141486453,-1.9792374289928318,-1.6830771275352134,16.11187892159154,0.6800003051757812,1.605488611356371,1.5244991302490263,-1.5738637701166311,4.622862030614684,-0.024682319933802432,3.073680580431855,-1.314006691339003,33.16579350428554,-43.94993813727141,1.5491814501828287,2,0.02500152587890625,-1.6099987030029297,-3.1174983978271484,-2.4199981689453125,5.290000915527344,0,0.0694987299683012,1.3519947754065846,59.0,1.1016972165648458,60.13999938964844,2.1764626684817845,58.959999084472656,0.0694987299683012
9068,2016-03-01,59.36999893188477,59.459999084472656,58.9000015258789,59.25,2869900.0,0.008836031796880084,2.733326551632106,-1.499952317375637,74.74744861449038,76.30607555191925,-0.5851119352092056,-2.3488598660616304,-2.544963922321074,-2.166844257492592,16.972162789753227,0.6100006103515625,1.8304433442230348,1.9094995498657283,-1.301832251748543,5.12083135148,0.3038336490585962,3.5151654506728605,-1.516726126415442,59.29644773389972,-16.838119176835953,1.6056659008071352,3,-0.3599987030029368,-1.9599990844726634,-3.6374988555908274,-2.9399986267089915,3.75,1,0.06636352555651248,-1.9565289502927372,58.849998474121094,1.3519947754065846,59.0,1.1016972165648458,60.13999938964844,0.06636352555651248
9069,2016-03-02,59.52999877929688,59.540000915527344,58.70000076293945,59.1500015258789,2862700.0,0.0026949612647908516,3.199984741269145,3.1666719649044035,74.78382943591454,76.2530784150689,-0.5891618277928146,-2.3347958253668324,-2.6865870690507236,-2.2896318881745685,17.28579485470086,0.8400001525878906,1.9244620958183063,1.8829994201660227,-1.355421862202192,5.1214207025342375,0.2637887789819189,3.5022100613501266,-1.397518673862777,57.236754597085735,-20.364359480536052,1.619210641184106,3,-0.3449993133544993,-2.1199989318847727,-3.797498703002937,-3.099998474121101,3.7700004577636648,2,0.06416932257947083,2.733326551632106,59.36999893188477,-1.9565289502927372,58.849998474121094,1.3519947754065846,59.0,0.06416932257947083
9070,2016-03-03,59.790000915527344,59.84000015258789,59.11000061035156,59.4900016784668,2272600.0,0.00436758174973928,2.6500185967555816,0.7894773826971817,76.86880953059905,77.01828684542325,-0.7404797057783057,-2.393002180526267,-2.915463342666982,-2.5226671283914897,17.320356558448115,0.7299995422363281,1.9543283847723885,1.9370014190673857,-1.2960587165702435,5.170061554705015,0.32047135124857107,3.5535314868862002,-1.4118183861242386,75.83891242847487,-4.7291747591509505,1.6165300678188133,3,-0.6050014495849609,-2.3800010681152344,-4.127501487731934,-3.3600006103515625,3.0900001525878835,3,0.08646927730022291,3.199984741269145,59.52999877929688,2.733326551632106,59.36999893188477,-1.9565289502927372,58.849998474121094,0.08646927730022291
9071,2016-03-04,60.20000076293945,60.2400016784668,59.54999923706055,59.709999084472656,2667300.0,0.0068573313452757745,1.4210462914009223,1.6333430820289154,75.11378956441303,78.15758196951397,-1.0264008624314869,-2.532763562139287,-3.304083207826025,-2.9051179238130445,17.23088916931279,0.69000244140625,1.9261261866118957,2.093001174926755,-1.0324132118064924,5.218415561660002,0.5302939815601349,3.655708368293375,-1.605600100443624,97.46829941958724,17.8879496059334,1.5627071933666223,3,-0.9850006103515625,-2.6599998474121094,-4.7625017166137695,-3.770000457763672,3.259998321533203,4,0.08571428209331056,2.6500185967555816,59.790000915527344,3.199984741269145,59.52999877929688,2.733326551632106,59.36999893188477,0.08571428209331056
9072,2016-03-07,59.61999893188477,60.0,59.40999984741211,59.79999923706055,2242700.0,-0.009634581789104257,1.0344768619610112,-0.3673463032595942,65.31247094277731,76.69335280258532,-0.27987120630756834,-1.705477796778375,-2.7412381786491906,-2.3096016040058274,17.07801596733157,0.7900009155273438,1.8421892208894661,1.300499343872076,-1.6120466971359164,4.213045384880068,-0.15577367663191666,2.7567723643760687,-0.7952141271530095,59.740105325215595,-16.71402436607943,1.4562730205039962,3,-0.4049987792968821,-2.079998016357429,-4.167499542236335,-3.1899986267089915,3.0699996948242045,0,0.07816168954877245,1.4210462914009223,60.20000076293945,2.6500185967555816,59.790000915527344,3.199984741269145,59.52999877929688,0.07816168954877245
9073,2016-03-08,59.95000076293945,60.099998474121094,59.22000122070313,59.33000183105469,3333500.0,0.005535086161804648,-1.0952311751536281,-3.444432670707549,64.47998447268472,74.8600996637203,-0.48357920757447914,-1.7943262087693626,-3.101357183211576,-2.6127515810193387,17.263069510497882,0.8799972534179616,1.8332674989849238,1.4190011978149428,-1.307106056055943,4.145108451685829,0.05594757087949631,2.7820548247503893,-0.9270855958847832,81.16878291412974,6.229723840502743,1.3630536269354432,3,-0.5,-2.4099998474121094,-4.2675018310546875,-3.520000457763672,2.1599998474121094,1,0.06989155251686352,1.0344768619610112,59.61999893188477,1.4210462914009223,60.20000076293945,2.6500185967555816,59.790000915527344,0.06989155251686352
9074,2016-03-09,60.43999862670898,60.91999816894531,60.02999877929688,60.11000061035156,3051400.0,0.008173442160695377,-2.6326381266008814,0.532255782045039,64.6496588949423,71.79274491820507,-0.8287089656603612,-2.0342044377062223,-3.6099518675394293,-3.064792097387162,18.077669364788314,0.9699974060058594,1.902362242962539,1.6839990615844656,-0.8796693693289939,4.247667492497925,0.4021648461277394,2.9658332770411917,-1.2466913480566078,73.48065250379324,1.1043385973461426,1.2818342154567297,3,-0.6499996185302663,-2.5599994659423757,-4.6874990463256765,-4.009998321533196,2.010002136230476,2,0.04434150175495666,-1.0952311751536281,59.95000076293945,1.0344768619610112,59.61999893188477,1.4210462914009223,60.20000076293945,0.04434150175495666
9075,2016-03-10,60.52999877929688,60.7400016784668,60.040000915527344,60.59000015258789,2638800.0,0.001489082637869732,2.888845326523476,-0.18182343625369596,64.47996279301421,70.44897141080814,-0.958350739457849,-1.8704129116307726,-3.713373167926129,-3.120876043620477,19.766535485083633,0.7000007629394531,1.8671932555825776,1.551999282836924,-0.7998296187617626,3.9038281844356106,0.37608483203758425,2.7279137336362638,-1.30999755859375,77.0588182495448,6.20649634139059,1.1759144507993429,3,-0.7399997711181712,-2.6499996185302805,-4.777499198913581,-4.099998474121101,2.0,3,0.0457624403374528,-2.6326381266008814,60.43999862670898,-1.0952311751536281,59.95000076293945,1.0344768619610112,59.61999893188477,0.0457624403374528
9076,2016-03-11,61.06000137329102,61.2599983215332,60.70000076293945,60.88999938964844,2794600.0,0.008756031797169328,-1.0363575832818928,-2.8333015449174863,70.91756704485324,70.1503912548543,-1.3023703982030455,-2.1084207639092796,-4.2605862999988915,-3.6221583820247076,21.124571191249018,0.729999542236321,1.8236866590896454,1.8280017852783246,-0.2407699467202633,3.8967735172769125,0.7936159192790271,2.862387651277622,-1.568000640869144,90.19621409457876,18.744623636550713,1.0343858659992942,3,-1.0800018310546946,-3.010002136230476,-5.115001678466804,-4.6300010681152415,1.3199996948242045,4,0.029806741793168667,2.888845326523476,60.52999877929688,-2.6326381266008814,60.43999862670898,-1.0952311751536281,59.95000076293945,0.029806741793168667
9077,2016-03-14,60.88999938964844,61.06999969482422,60.70000076293945,60.9900016784668,1920300.0,-0.0027841791650687897,1.846164003697346,-0.5882418938628723,66.82924075852196,69.27059038196893,-0.9080543549295328,-1.7111134765311178,-4.099809011436825,-3.419981690459011,23.218217354681297,0.3699989318847656,1.578897667349807,1.4579998016357436,-0.42226483197244136,3.3382644352439286,0.5178674848316476,2.3981321184398396,-1.0797590911865171,81.86277168069435,10.971411750122655,0.9401323168040933,3,-0.9099998474121094,-2.8400001525878906,-4.859999656677246,-4.459999084472656,0.75,0,0.04220725440278339,-1.0363575832818928,61.06000137329102,2.888845326523476,60.52999877929688,-2.6326381266008814,60.43999862670898,0.04220725440278339
9078,2016-03-15,61.2400016784668,61.31000137329102,60.290000915527344,60.63999938964844,2387400.0,0.005748107937702862,1.7567517410960192,-5.9998855617013165,67.92451472164458,68.5084443026056,-1.0782954253785988,-1.8753072927899765,-4.426144953209317,-3.734169979995272,24.813671114257403,1.020000457763679,1.5122060006828022,1.6290019989013658,-0.22238123998101855,3.48038523778375,0.7033103794601772,2.5546936183425544,-1.1688049358520445,94.53128492452521,24.514230934847347,0.9256916194411922,3,-1.0300006866455078,-3.1650009155273438,-5.2100019454956055,-4.810001373291016,-1.1200027465820241,1,0.02367728459341345,1.846164003697346,60.88999938964844,-1.0363575832818928,61.06000137329102,2.888845326523476,60.52999877929688,0.02367728459341345
9079,2016-03-16,61.38999938964844,61.58000183105469,60.5,61.11000061035156,2458800.0,0.0024493420488325146,2.272714662227771,0.4666628519839529,61.726057986158324,66.82591635322329,-1.0467864185793871,-1.8649563640950007,-4.543797773212205,-3.8531854052968697,25.99108940340895,1.0800018310546875,1.4999381727562948,1.616499710083005,-0.2615770008276783,3.4945764209936883,0.6774613546276669,2.555538065538343,-1.0999984741210938,87.66218646427315,20.308441105068667,0.9390383554553416,3,-0.9899978637695312,-3.1799983978271484,-5.557499885559082,-4.959999084472656,-0.8299980163574148,2,0.011728314511508797,1.7567517410960192,61.2400016784668,1.846164003697346,60.88999938964844,-1.0363575832818928,61.06000137329102,0.011728314511508797
9080,2016-03-17,61.77999877929688,62.06999969482422,61.29999923706055,61.56999969482422,3229300.0,0.006352816314153742,-1.0533345540364583,0.7500000000000254,80.3492689622546,67.40763628631682,-1.2570066607896777,-2.1128287480199504,-4.88787175773647,-4.245546227980178,27.123599935625563,0.7700004577636719,1.4487736956951238,1.8474990844726662,-0.14709260772676913,3.8420907766721015,0.8502032383729485,2.844794930572384,-1.4899978637695384,83.70780256142135,12.446673208029978,0.9972958460997159,3,-1.1349983215332102,-3.0649986267089915,-5.984998703002937,-5.349998474121101,-0.6899986267089915,3,0.010844965957932162,2.272714662227771,61.38999938964844,1.7567517410960192,61.2400016784668,1.846164003697346,60.88999938964844,0.010844965957932162
9081,2016-03-18,61.790000915527344,61.81999969482422,61.36000061035156,61.81000137329102,8676300.0,0.00016189926235177232,22.001621363853122,-0.09524069028159284,83.10806050577273,69.38492401553852,-1.137353443879313,-1.9826953833108831,-4.8357335185095565,-4.243505211741578,28.032265263595857,0.45999908447265625,1.3926107412356572,1.7040012359619112,-0.368693141547908,3.7766956134717304,0.6676540472070016,2.740348424716821,-1.2900009155273438,84.26972071253451,7.8514759035907105,1.036347188754911,3,-1.1450004577636719,-3.075000762939453,-5.967501640319824,-5.3600006103515625,-1.0800018310546875,4,0.011976013154315845,-1.0533345540364583,61.77999877929688,2.272714662227771,61.38999938964844,1.7567517410960192,61.2400016784668,0.011976013154315845
9082,2016-03-21,61.29999923706055,61.65999984741211,60.9900016784668,61.54999923706055,4670600.0,-0.007930112820951019,1.851048633205636,12.49971390424885,71.88203360039026,70.20737391861691,-0.4291077161521528,-1.330126852272791,-4.235778729224464,-3.743868101915602,28.778258455060744,0.7999992370605469,1.2873475196177537,1.0674995422363267,-0.9063391269725543,3.0413382114452077,0.08058020763188978,2.0544188768407636,-0.48599929809570597,56.74151765048777,-20.94022739470835,0.9869193346044389,3,-0.25,-2.2549991607666016,-5.654999732971191,-4.869998931884766,-0.1699981689453196,0,0.01761830088901095,22.001621363853122,61.790000915527344,-1.0533345540364583,61.77999877929688,2.272714662227771,61.38999938964844,0.01761830088901095
9083,2016-03-22,60.790000915527344,61.22000122070313,60.59000015258789,61.11000061035156,4229400.0,-0.008319711710940259,1.3333333333332982,1.279998779296875,63.23528940349792,70.05022175290087,0.2375569069354313,-0.700909711621513,-3.6252893626064235,-3.2256650977594887,29.349443620484507,0.7099990844726562,1.1710005175779585,0.45900115966797017,-1.4119846096617081,2.3299869289976485,-0.476491724996869,1.3944940443328093,1.279998779296875,18.471399483922387,-59.24374970839287,0.9354928846648385,3,0.2649993896484375,-1.585000991821289,-5.192502021789551,-4.3600006103515625,0.4699974060058594,1,0.013982537610128354,1.851048633205636,61.29999923706055,22.001621363853122,61.790000915527344,-1.0533345540364583,61.77999877929688,0.013982537610128354
9084,2016-03-23,61.0099983215332,61.36000061035156,60.13999938964844,60.52999877929688,5265200.0,0.00361897355967411,1.067791459633855,-1.4999999999999778,62.92368754753213,69.87730228118063,0.1194816535893608,-0.8004934659776879,-3.7601549034373534,-3.4344984999822827,29.661764867831685,1.220001220703125,1.1912148096871675,0.5764986038208022,-1.2004925358993859,2.3534897435409903,-0.3119969660392883,1.4649941736808927,1.0304013824462857,45.07765773671873,-31.51679776950025,0.8884955698600927,3,0.095001220703125,-1.1899986267089844,-5.067498207092285,-4.579998016357422,0.3300018310546875,2,-0.014587762893517597,1.3333333333332982,60.790000915527344,1.851048633205636,61.29999923706055,22.001621363853122,61.790000915527344,-0.014587762893517597
9085,2016-03-24,61.36000061035156,61.88999938964844,60.66999816894531,60.79999923706055,4916300.0,0.005736802138131214,-1.97559999813918,1.1666706403134586,62.44633032442065,68.93605375668812,-0.11220270440348656,-1.1113916153434218,-4.034032449454898,-3.7721462504621712,29.305722640569844,1.220001220703125,1.213670648987076,0.8655008316040025,-0.9523582034103626,2.6833598666183676,-0.04342868590318005,1.774430349111185,0.6043830810546851,69.71435546875,-4.064561568114499,0.9089295175071813,3,-0.2550010681152344,-1.4050006866455078,-5.0525007247924805,-4.930000305175781,0.8600006103515696,3,-0.013037797084467062,1.067791459633855,61.0099983215332,1.3333333333332982,60.790000915527344,1.851048633205636,61.29999923706055,-0.013037797084467062
9086,2016-03-28,61.88000106811523,62.1500015258789,61.45000076293945,61.45000076293945,3444500.0,0.008474583647183564,-2.255815191355692,0.7678558047969574,74.5652080168243,69.79560567427728,-0.5628428678729236,-1.4804713376578462,-4.4358016206389905,-4.275525271342147,29.33413557865674,0.7900009155273366,1.2178959923291472,1.2415012359619055,-0.5336647853126522,3.0166672572364632,0.3539182253246267,2.1290842465991844,-1.7400016784667898,86.56715568123585,10.557511529217066,0.8875830106372792,3,-0.7350006103515554,-1.710000991821289,-5.412501335144036,-5.450000762939446,-0.22999954223632812,0,-0.01276665969442592,-1.97559999813918,61.36000061035156,1.067791459633855,61.0099983215332,1.3333333333332982,60.790000915527344,-0.01276665969442592
9087,2016-03-29,62.93999862670898,63.1500015258789,61.79999923706055,61.91999816894531,6390900.0,0.017129889145071964,-1.1428636304461575,2.3720924043221605,78.04875081232258,70.92052079546373,-1.4544145691822763,-2.3382277692953934,-5.364424826862219,-5.310493068461291,29.67184661570772,1.3500022888183523,1.2513187821591814,2.096998786926264,0.24852727349078663,3.945470300361741,1.1727630302085288,3.021234543643999,-2.7597991943359332,93.02316444755364,16.93634759576716,0.9242357567177379,3,-1.2949981689453054,-2.269998550415039,-6.277499198913567,-6.509998321533196,-1.1999969482421804,1,-0.035430562295722834,-2.255815191355692,61.88000106811523,-1.97559999813918,61.36000061035156,1.067791459633855,61.0099983215332,-0.035430562295722834
9088,2016-03-30,63.31000137329102,63.47000122070313,62.56000137329102,63.36000061035156,4861200.0,0.0058786583199101905,5.740728182087553,-0.049018837864212655,77.54317704565622,72.67797846874127,-1.6761766950177943,-2.5275074901720345,-5.576380073709139,-5.642362438158322,30.017201381853265,0.9099998474121094,1.2073218846438039,2.2700014114379954,0.25061083762270897,4.289391985253282,1.2603061245303522,3.2796966983456386,-3.011009857177747,95.19520241941028,18.00299361602208,1.0096952869076423,3,-1.5050010681152415,-2.480001449584968,-6.647501945495613,-6.8800010681152415,-1.2299995422363352,2,-0.03443374281927414,-1.1428636304461575,62.93999862670898,-2.255815191355692,61.88000106811523,-1.97559999813918,61.36000061035156,-0.03443374281927414
9089,2016-03-31,63.349998474121094,63.72999954223633,63.209999084472656,63.209999084472656,8874500.0,0.0006317659131649389,-6.428610354223434,-2.800030518044191,77.32555904496597,72.34201070015364,-1.574483568041373,-2.3891385853575002,-5.476527981134609,-5.643287093055903,30.71331621103086,0.5200004577636719,1.2227991063360406,2.1189985275268555,-0.018219366327507203,4.256216421381218,1.0503895805996706,3.1876074744540404,-2.8607463757324254,87.58167001387503,9.944107283430839,1.068608946927183,3,-1.414999008178711,-2.3899993896484375,-6.557498931884766,-6.9199981689453125,-1.2399978637695312,3,-0.03299132127748461,5.740728182087553,63.31000137329102,-1.1428636304461575,62.93999862670898,-2.255815191355692,61.88000106811523,-0.03299132127748461
9090,2016-04-01,64.95999908447266,65.0,62.9000015258789,62.9000015258789,7433900.0,0.025414374887621438,-1.0388358863441012,14.714332425068172,81.24997325433316,72.13555656110479,-3.0016156993521292,-3.7860704258525217,-6.8973631540643225,-7.209725638685391,31.47227133966287,2.099998474121101,1.248779398941636,3.470499229431155,0.8672992206556671,6.073699238206636,2.168899225043411,4.772099233818899,-4.211487190576172,98.87321340495653,21.881389980754918,1.301600004387742,4,-2.3899993896484375,-3.1299991607666016,-8.167499542236328,-8.529998779296875,-2.229999542236328,4,-0.05572658532795538,-6.428610354223434,63.349998474121094,5.740728182087553,63.31000137329102,-1.1428636304461575,62.93999862670898,-0.05572658532795538
9091,2016-04-04,65.36000061035156,65.37999725341797,64.13999938964844,65.0,6174600.0,0.006157659044279784,5.200083924620432,0.17475778495451927,84.54405237513502,73.54244753607645,-3.1759418008360853,-3.983935270611795,-7.08546624431721,-7.546791071418298,32.03179810646528,1.2399978637695312,1.3511486351801238,3.6125007629394545,0.5628838025541683,6.662117723324741,2.087692282746815,5.137309243132094,-4.186339905844726,99.44143424172194,22.112930548746874,1.5248084801926427,4,-2.6000022888183594,-3.3400020599365234,-7.882500648498535,-8.505001068115234,-1.6300010681152344,0,-0.04804160588014328,-1.0388358863441012,64.95999908447266,-6.428610354223434,63.349998474121094,5.740728182087553,63.31000137329102,-0.04804160588014328
9092,2016-04-05,64.27999877929689,65.48999786376953,64.22000122070311,65.37000274658203,4835500.0,-0.016523895669664723,-1.099169593371854,-3.027783664646254,71.11108874097533,74.4175363513517,-1.8201850384838494,-2.6740158829753398,-5.840754784551919,-6.4070992688580475,32.8430039280335,1.2699966430664205,1.3149839507815884,2.299498939514173,-0.7776592809228333,5.376657159951186,0.7609198292956663,3.8380780497326796,-2.601577688920713,58.70305345399808,-15.769905779860963,1.5385791102185058,4,-1.4650001525879048,-2.204999923706069,-6.722498893737807,-7.424999237060561,-0.26999664306642046,1,-0.04091470602617764,5.200083924620432,65.36000061035156,-1.0388358863441012,64.95999908447266,-6.428610354223434,63.349998474121094,-0.04091470602617764
9093,2016-04-06,64.13999938964844,64.48999786376953,63.790000915527344,64.41999816894531,5110500.0,-0.002177961921392302,2.3333333333333335,0.25687867906964057,69.1237765383995,75.10643512811474,-1.290751329875505,-2.3231253005876127,-5.517190433786226,-6.211290449842153,33.74395349351166,0.6999969482421875,1.2712329818242694,1.9499996185302706,-1.1155988126112533,5.0155980496717945,0.41720040295950866,3.4827988341010325,-1.927957550997192,47.87643309099921,-23.898420298291803,1.5327992155707626,4,-1.0600013732910156,-2.0450000762939453,-6.0824995040893555,-7.284999847412109,0.5800018310546733,2,-0.03741811247302529,-1.099169593371854,64.27999877929689,5.200083924620432,65.36000061035156,-1.0388358863441012,64.95999908447266,-0.03741811247302529
9094,2016-04-07,63.11999893188477,63.56000137329102,62.77999877929688,63.13999938964844,4445900.0,-0.015902720103989965,-1.2285764110277781,0.07143051771114628,58.56777206657475,74.67548421057631,0.06708296577273387,-1.1510671948476414,-4.332331370486237,-5.14834980665411,33.56804485193217,1.3600006103515554,1.3111591082940137,0.795999145507821,-2.1805148742506404,3.7725131652662824,-0.6922578643714061,2.284256155387048,-0.44904324971696497,12.546135330302253,-55.33495631442432,1.4882570098792307,4,0.35000038146971946,-1.0249996185302805,-4.9099988937378,-6.264999389648445,1.3999977111816193,3,-0.01647650694595837,2.3333333333333335,64.13999938964844,-1.099169593371854,64.27999877929689,5.200083924620432,65.36000061035156,-0.01647650694595837
9095,2016-04-08,63.29999923706055,63.43999862670898,62.91999816894531,63.20000076293945,3470900.0,0.002851715909723218,1.7368642961833323,-4.999809269503969,59.4492991509794,72.99593878103799,0.21368220234697333,-1.1730485483725062,-4.335857139820504,-5.269077842984061,33.3826298887791,0.5200004577636648,1.4512952371042402,0.8374994277954073,-2.04379267304256,3.718791528633375,-0.6031466226235764,2.278145478214391,2.1899986267089844,19.18821525597873,-44.69400814904283,1.4406460504189844,4,0.3449993133544922,-1.0,-5.002499580383301,-6.444999694824219,1.2700004577636719,4,-0.01879934662009075,-1.2285764110277781,63.11999893188477,2.3333333333333335,64.13999938964844,-1.099169593371854,64.27999877929689,-0.01879934662009075
9096,2016-04-11,62.88000106811523,63.68000030517578,62.709999084472656,63.41999816894531,3295900.0,-0.0066350422434037215,-1.204545553065409,-5.40005340657671,59.974761340538834,70.98771772861758,0.8833404772256799,-0.6426589452053832,-3.7493305812682465,-4.785420752019938,32.869762629643915,0.970001220703125,1.587398467107377,0.3265012741088782,-2.4823361067656933,3.1353386549834568,-1.077917416328411,1.7309199645461675,2.5585968017578224,6.115181952906051,-56.246683433941726,1.404418690437289,4,1.1449985504150462,-0.5250015258788991,-4.582501411437981,-6.025001525878899,0.1100006103515696,0,-0.0023855204092062543,1.7368642961833323,63.29999923706055,-1.2285764110277781,63.11999893188477,2.3333333333333335,64.13999938964844,-0.0023855204092062543
9097,2016-04-12,63.459999084472656,63.59000015258789,62.97000122070313,63.11999893188477,3606400.0,0.009223886871903009,1.0666552226185018,-0.629633292595894,66.7083784906399,69.78385122250465,0.4300901655611824,-1.0753824262030633,-4.194536398579693,-5.318498189395918,32.32917938654041,0.7099990844726634,1.7346997205718608,0.7779993057250962,-1.9442175830272106,3.50021619447741,-0.5831091386510536,2.139107750101253,1.8694548339843777,42.134860356267254,-24.71395592788518,1.3611084443761556,4,0.6399993896484375,-1.1049995422363281,-5.082498550415039,-6.57499885559082,-1.0699996948242188,1,0.004254655872343527,-1.204545553065409,62.88000106811523,1.7368642961833323,63.29999923706055,-1.2285764110277781,63.11999893188477,0.004254655872343527
9098,2016-04-13,62.68999862670898,63.52000045776367,62.5,63.45000076293945,2559100.0,-0.01213363487034913,1.2666638409697792,-2.235299397502564,59.83606630604227,67.84057425151313,1.2325055157406837,-0.20151374237992314,-3.301070153672235,-4.490888512266203,32.18338533175215,1.0200004577636719,1.7721486796257864,-0.06450099945069354,-2.700897609361128,2.571895610459741,-1.3826993044059108,1.2536973055045237,2.534677098388677,16.101574370412873,-51.29106985317334,1.3181983049552175,4,1.3050003051757884,-0.33499908447264914,-4.31249809265136,-5.804998397827141,0.22999954223633523,2,0.021056046234448456,1.0666552226185018,63.459999084472656,-1.204545553065409,62.88000106811523,1.7368642961833323,63.29999923706055,0.021056046234448456
9099,2016-04-14,62.11000061035156,62.81999969482422,62.06000137329102,62.68000030517578,2687300.0,-0.00925184286270353,-1.2686579061240562,0.7499974903377935,54.27594234367782,64.84345970588475,1.808271315793334,0.4587089111725078,-2.5737534238020245,-3.8717168749787447,31.61512706252003,0.759998321533196,1.6756007326084656,-0.6804990768432617,-3.257436739247069,1.8964385855605457,-1.9689679080451583,0.607969754358642,2.9511945712402365,3.086374692998659,-61.36829466480614,1.288468831201902,4,1.664999008178711,0.6499977111816406,-3.614999771118164,-5.225000381469727,0.3400001525878906,3,0.04202222805833555,1.2666638409697792,62.68999862670898,1.0666552226185018,63.459999084472656,-1.204545553065409,62.88000106811523,0.04202222805833555
9100,2016-04-15,62.45000076293945,62.47000122070313,61.95000076293945,62.2400016784668,2960500.0,0.00547416115354582,3.1600036621091956,-0.3684196436936997,53.31781104672855,61.37387733606181,1.2010929641814414,0.1807441191772483,-2.755255674481326,-4.16601719213169,30.592551754570835,0.520000457763679,1.5635575836573565,-0.3739990234374986,-2.9127624584585448,2.1647644115835476,-1.6433807409480181,0.8953826940730281,2.371098913988277,28.901741751541866,-31.402736558645937,1.269381717510524,4,1.269998550415039,0.3149986267089844,-3.615001678466797,-5.225002288818359,0.25,4,0.033146450838081654,-1.2686579061240562,62.11000061035156,1.2666638409697792,62.68999862670898,1.0666552226185018,63.459999084472656,0.033146450838081654
9101,2016-04-18,62.52999877929688,62.61999893188477,62.11000061035156,62.45000076293945,3185900.0,0.0012809930405142111,2.9230893378521516,0.38094459582201384,47.30617595235898,58.728887026215546,0.7570553232218487,0.16762144477100804,-2.6548274895937496,-4.19683149337714,29.56642537600932,0.5099983215332102,1.4488903290000223,-0.331000900268549,-2.8275320530810646,2.1655302525439666,-1.5792664766748103,0.9172646761377052,2.0039910062320203,35.365745866634846,-19.940810550688838,1.2482655764062573,4,0.6900005340576101,0.28499984741210227,-3.694999694824226,-5.305000305175788,-0.12999725341798296,0,0.032624355594946364,3.1600036621091956,62.45000076293945,-1.2686579061240562,62.11000061035156,1.2666638409697792,62.68999862670898,0.032624355594946364
9102,2016-04-19,62.38000106811523,62.7400016784668,62.040000915527344,62.70000076293945,2135100.0,-0.0023988119960002274,2.4999904632932157,-4.000095369796119,43.70770404523537,55.904878971419535,0.6807873635291344,0.42444000490305456,-2.3304860465331743,-4.014948173239873,29.1335675795649,0.7000007629394531,1.1282219353823493,-0.534998703002934,-2.934186684955371,1.864189278949496,-1.7345926939791454,0.6645952879732846,1.8955898151547288,27.3885597935685,-21.927517938013974,1.1995939909762152,4,0.4349994659423899,0.4349975585937571,-3.3650016784667898,-4.985002517700188,-0.02000045776366477,1,0.00977878486544892,2.9230893378521516,62.52999877929688,3.1600036621091956,62.45000076293945,-1.2686579061240562,62.11000061035156,0.00977878486544892
9103,2016-04-20,61.63999938964844,62.36999893188477,61.599998474121094,62.36999893188477,2464800.0,-0.011862803234946262,1.1095916181119634,2.281250745058742,39.431397660443714,53.77861514851608,1.1497824000421062,1.297932153142014,-1.432428276440234,-3.2495949918368723,29.088994407240826,0.7800025939941335,0.6941730292185966,-1.317500305175784,-3.5846742978359174,0.9496736874843563,-2.4510873015058507,-0.18391330884571744,2.4030324815884683,3.2787602871651202,-39.49517273244506,1.1335869963300687,4,1.0,1.1749992370605469,-2.625,-4.245000839233398,1.2299995422363352,2,0.012167423871291438,2.4999904632932157,62.38000106811523,2.9230893378521516,62.52999877929688,3.1600036621091956,62.45000076293945,0.012167423871291438
9104,2016-04-21,60.11999893188477,61.65999984741211,60.099998474121094,61.58000183105469,3570000.0,-0.0246593198055568,-1.0799965413499417,2.0000052256159404,19.749984621994386,49.36758020085108,2.457961516540699,2.8963339218264963,0.2241322500295766,-1.71713552364632,29.757112683556553,1.5600013732910156,0.36058877864154937,-2.7930007934570256,-5.248259987481866,-0.33774159943218507,-4.020630390469442,-1.5653711964446018,3.6298689316982333,0.7575921775684314,-33.4776434092497,1.227629597012421,4,1.7700004577636648,2.6749992370605398,-0.9774980545044016,-2.6999988555908203,2.75,3,0.04657350776457769,1.1095916181119634,61.63999938964844,2.4999904632932157,62.38000106811523,2.9230893378521516,62.52999877929688,0.04657350776457769
9105,2016-04-22,60.56000137329102,60.59000015258789,60.040000915527344,60.22999954223633,3207100.0,0.007318736680364424,1.8205133221174536,-0.22602820257570536,20.149247712011203,44.94252313101468,1.7750859346864871,2.522662776518011,-0.0762174204240651,-2.144708261605537,29.96488095975104,0.5499992370605469,0.03744492405452604,-2.312998390197748,-4.8974543209859505,0.271457540590454,-3.605226355591846,-1.0207704248036436,2.6788847757673153,19.25927077137422,-6.449899951141301,1.2922279653941016,4,1.2549991607665945,2.2049980163574148,-1.255000114440925,-3.0050010681152415,2.2199974060058594,4,0.031208707839989858,-1.0799965413499417,60.11999893188477,1.1095916181119634,61.63999938964844,2.4999904632932157,62.38000106811523,0.031208707839989858
9106,2016-04-25,61.09000015258789,61.27000045776367,60.349998474121094,60.45000076293945,2258700.0,0.00875163089957609,-1.1904705679330796,1.9393813288943957,28.704932168109565,40.71991798406687,1.0778173419154626,2.034768136697771,-0.4539792680385659,-2.648690560571467,29.67969532004142,0.9200019836425781,-0.13060817043232475,-1.7434995651245089,-4.414554760026732,0.9275556297777214,-3.0790271625756276,-0.4079719676733973,1.6370643591054872,38.888849643043336,16.636341091642976,1.3355275974511147,4,0.6900005340576172,1.6749992370605469,-1.4099998474121094,-3.2900009155273438,2.079998016357422,0,0.02635456877279707,1.8205133221174536,60.56000137329102,-1.0799965413499417,60.11999893188477,1.1095916181119634,61.63999938964844,0.02635456877279707
9107,2016-04-26,60.709999084472656,61.27999877929688,60.58000183105469,61.11999893188477,2164200.0,-0.0062203481284348605,-1.0895607367552238,-0.6406253725293962,27.813698570647446,37.16187712457856,1.147365780219637,2.3601429974336554,0.047645378611129274,-2.2526021497128,28.56554652144938,0.6999969482421946,-0.34891004076438037,-2.012000656127931,-4.84557059457552,0.8215692823196505,-3.428785625351722,-0.5952156869041403,1.5871352518341553,28.75531070162648,9.34153935989347,1.416784969223791,4,0.720001220703125,2.0550003051757812,-1.029998779296875,-2.9099998474121094,2.520000457763672,1,0.02783729973467386,-1.1904705679330796,61.09000015258789,1.8205133221174536,60.56000137329102,-1.0799965413499417,60.11999893188477,0.02783729973467386
9108,2016-04-27,61.13000106811523,61.47000122070313,60.56999969482422,60.9000015258789,2685500.0,0.0069181681761874,-1.0224680573831753,-0.5609747020348064,36.04489039027622,35.13620468531171,0.5395460373408909,1.864015994155487,-0.26816816603558635,-2.6464066592047786,27.10171518306942,0.9000015258789134,-0.5476219022908566,-1.4829986572265668,-4.388144984475964,1.422147670022838,-2.9355718208512727,-0.03042549360186797,0.805991920866866,67.28400439867808,45.05993884510391,1.4525731636247017,4,0.26000022888184304,1.6349983215332102,-1.0825014114379812,-3.3300018310546804,2.55999755859375,2,0.020121045652621294,-1.0895607367552238,60.709999084472656,-1.1904705679330796,61.09000015258789,1.8205133221174536,60.56000137329102,0.020121045652621294
9109,2016-04-28,61.2599983215332,61.65999984741211,60.38999938964844,60.70000076293945,2166100.0,0.002126570442443132,-1.1525425920537937,2.4347768397658105,35.59320207459359,33.16680368840783,0.3087661826382302,1.6542259769312224,-0.30579244847364606,-2.740881624208754,25.4517985665457,1.2700004577636719,-0.8747384527999671,-1.2485013961792006,-4.192127792992835,1.6951250006344338,-2.7203145945860214,0.22331180222762015,-1.2199974060058594,75.30853150541711,50.52345002467746,1.4718131984068175,4,0.1300029754638672,1.5050010681152344,-1.1299982070922852,-3.4599990844726562,2.3200035095214844,3,0.026281434124454606,-1.0224680573831753,61.13000106811523,-1.0895607367552238,60.709999084472656,-1.1904705679330796,61.09000015258789,0.026281434124454606
9110,2016-04-29,61.34000015258789,61.47000122070313,60.88999938964844,61.06000137329102,2703200.0,0.0013059391649798968,1.1481512878113262,0.4999999999999873,38.575657243116346,32.19674605404753,0.06118687572589465,1.3587830872348192,-0.30541656391593364,-2.8044942667198214,22.94992090340161,0.5800018310546946,-1.1022190697969663,-0.987499618530272,-3.735083062182966,1.7600838251224218,-2.3612913403566154,0.38629210329607133,-1.2675992584228482,75.57256798744353,46.425447050728266,1.3737917218263465,4,0.05000114440917969,1.4249992370605469,-0.8775005340576172,-3.5400009155273438,2.6799964904785014,4,0.024942921022023112,-1.1525425920537937,61.2599983215332,-1.0224680573831753,61.13000106811523,-1.0895607367552238,60.709999084472656,0.024942921022023112
9111,2016-05-02,62.22000122070313,62.36000061035156,61.52000045776367,61.59000015258789,2848500.0,0.014346284087482397,-1.181817281063755,2.250013623978284,41.19319813556702,31.91735650852883,-0.9693491254741176,0.24398905235341317,-1.0970256518222286,-3.663780647582257,20.44644797668561,1.0200004577636719,-1.2194171982312696,0.04950141906738992,-2.298231417623036,2.397234255757816,-1.124364999277823,1.223367837412603,-2.115848347473147,92.89343640109713,62.688017695349785,1.1738664183452112,5,-1.0150012969970774,0.5449981689453054,-1.6900014877319407,-4.420001983642585,2.1999969482421804,0,0.00900028202518599,1.1481512878113262,61.34000015258789,-1.1525425920537937,61.2599983215332,-1.0224680573831753,61.13000106811523,0.00900028202518599
9112,2016-05-03,61.6500015258789,62.20000076293945,61.47000122070313,61.91999816894531,2731500.0,-0.00916103638124921,-1.3174689676052371,-0.4285653735066761,42.397682181069854,32.246943677487295,-0.5741696461845365,0.6396485784287407,-0.43215162572088417,-3.0830363042409843,17.72899264198659,0.75,-1.374371986193296,-0.3889984130859432,-2.5242352782858646,1.7462384521139782,-1.4566168456859003,0.678620019514014,-1.4556147431640483,63.95945966879892,30.649351806664804,1.0676184325999596,5,-0.450000762939446,1.1149978637695384,-0.9925012588500906,-3.8100013732910085,3.6899948120117116,1,0.024655257184841517,-1.181817281063755,62.22000122070313,1.1481512878113262,61.34000015258789,-1.1525425920537937,61.2599983215332,0.024655257184841517
9113,2016-05-04,61.7400016784668,62.06000137329102,61.209999084472656,61.33000183105469,2648100.0,0.0014598564535333036,-1.6153701693125018,-1.5185368334792897,47.086623633693094,35.28434801212048,-0.7247029561493292,0.38011638179740004,-0.4387826232979961,-3.1547935621076633,15.404543332540483,0.8500022888183665,-1.4845956754441119,-0.17899837493896342,-2.073232009850358,1.715235259972431,-1.1261151923946642,0.7681184425167373,-1.45899034264648,68.52799250228495,30.09789944969117,0.9471168174556989,5,-0.5400009155273438,1.0249977111816406,-0.5825014114379883,-3.4000015258789062,3.6700019836425923,2,0.024133427652451855,-1.3174689676052371,61.6500015258789,-1.181817281063755,62.22000122070313,1.1481512878113262,61.34000015258789,0.024133427652451855
9114,2016-05-05,62.08000183105469,62.290000915527344,61.77999877929688,61.79999923706055,3084800.0,0.005506967012384623,-2.1874783935533295,0.6829334102475833,47.08662363369309,38.27738978119625,-0.8464519841698177,-0.04405116369538575,-0.6942571872976941,-3.477581911219957,14.405055339175071,0.5499992370605469,-1.553425370007119,0.21300163269042827,-1.5976695787117094,2.023672844092566,-0.6923339730106406,1.1183372383914971,-1.715830924253119,80.95247981066662,39.61034702406927,0.905335605701069,5,-0.7250022888183594,0.68499755859375,-0.7625017166137695,-3.5800018310546804,2.7699966430664205,3,0.025934225969189706,-1.6153701693125018,61.7400016784668,-1.3174689676052371,61.6500015258789,-1.181817281063755,62.22000122070313,0.025934225969189706
9115,2016-05-06,62.11000061035156,62.27000045776367,61.459999084472656,62.06999969482422,2271900.0,0.00048322774503950505,3.5,0.14285908911322734,46.666682813525526,40.273139852909125,-0.7079051774775564,-0.17683938924883336,-0.6756798117736622,-3.4791620419707385,13.203577467501294,0.8100013732910156,-1.5221349491820675,0.3025003433227553,-1.3838396198297929,1.9888403064753035,-0.5406696382535188,1.1456703248990294,-1.665996515407997,78.26089840977092,34.66894520056938,0.8431699815762724,5,-0.7350006103515625,0.654998779296875,-0.662501335144043,-3.480001449584961,2.9300003051757812,4,0.023667705784213622,-2.1874783935533295,62.08000183105469,-1.6153701693125018,61.7400016784668,-1.3174689676052371,61.6500015258789,0.023667705784213622
9116,2016-05-09,62.72999954223633,62.88000106811523,62.0,62.209999084472656,2418900.0,0.00998227219114578,1.1463348824659785,12.99971390425329,52.5849206295543,43.02549785945433,-1.1966457213375534,-0.8523528256963715,-1.2021454016204558,-4.0721177383488225,11.982543782875224,0.8800010681152273,-1.1552865400401373,0.9299993515014648,-0.7374852754510712,2.597483978454001,0.09625703802520036,1.7637416649777293,-2.2093555866764447,91.01788337090959,43.50186131488303,0.8337423134762665,5,-1.0949993133544922,0.034999847412109375,-0.5299997329711914,-3.4650001525878906,2.1599998474121094,0,0.02056427722371512,3.5,62.11000061035156,-2.1874783935533295,62.08000183105469,-1.6153701693125018,61.7400016784668,0.02056427722371512
9117,2016-05-10,63.72999954223633,63.79999923706055,62.72999954223633,62.88000106811523,3245700.0,0.015941336000276918,1.161620209462011,1.6346110112606966,64.86486046515411,46.227716756662986,-1.9257178526352803,-1.9300421953425086,-2.09022777996298,-5.040901044150139,10.984944733501493,1.0699996948242188,-0.7732819321061726,1.916499328613284,0.18913109507904835,3.64386756214752,1.0528152118461662,2.780183445380402,-3.0677941599231247,97.29730923937298,42.3603107197969,0.8636841167671182,5,-1.635000228881836,-0.9650001525878906,-1.340001106262207,-4.275001525878906,2.049999237060561,1,0.01082690462364888,1.1463348824659785,62.72999954223633,3.5,62.11000061035156,-2.1874783935533295,62.08000183105469,0.01082690462364888
9118,2016-05-11,64.01000213623047,64.37000274658203,63.70000076293945,63.72999954223633,3449800.0,0.00439357596116996,-2.9411863703171806,0.32941540781430645,83.59240091842531,51.56096107264429,-1.9603856052993862,-2.219898309709251,-2.269515332507922,-5.297960789912949,10.728496156871433,0.6700019836425781,-0.5000690839432096,2.1305017471313477,0.17616483806400396,4.084838656198691,1.1533332925976794,3.107670201665016,-3.0967732455374772,87.62886057364585,24.771168445481877,0.9771684545336702,5,-1.3800010681152344,-1.7450027465820312,-1.5650033950805664,-4.500003814697266,1.7999954223632812,2,0.020777912158627343,1.161620209462011,63.72999954223633,1.1463348824659785,62.72999954223633,3.5,62.11000061035156,0.020777912158627343
9119,2016-05-12,64.72000122070311,64.77999877929689,64.08000183105469,64.12999725341797,2563800.0,0.01109200219930595,-1.0289919172039024,2.107137504938574,84.32342330603223,56.64404619074605,-2.378045901075126,-2.8715635785685336,-2.8736306606158095,-5.9493598989106005,11.121450863826624,0.7699966430664205,-0.14144251650137107,2.7100008010864087,0.3786576126750276,5.04134398949779,1.5443292068807182,3.8756723952920993,-3.4610949444212125,98.19284445455484,28.588401670873296,1.165671594205689,5,-1.725002288818338,-2.3100013732909943,-2.1325025558471538,-4.825002670288072,1.159996032714858,3,0.01066134778108685,-2.9411863703171806,64.01000213623047,1.161620209462011,63.72999954223633,1.1463348824659785,62.72999954223633,0.01066134778108685
9120,2016-05-13,64.51999664306639,65.11000061035156,64.16999816894531,64.61000061035156,2763800.0,-0.003090305529424797,-1.379750258336794,-0.15254807132792142,79.93012388763081,60.94814905208648,-1.8768972856404602,-2.6440927317608924,-2.576265231950657,-5.686692956388043,11.7523625355581,0.94000244140625,0.11818474675310142,2.4064964294433437,-0.17722799930565714,4.990220858192345,1.1146342150688398,3.6983586438178477,-2.838559266422692,81.02881506449367,7.227625683160284,1.291862214374501,5,-1.3599967956542827,-1.944995880126939,-1.7374973297118999,-4.454998016357408,2.0,4,0.005114721764173824,-1.0289919172039024,64.72000122070311,-2.9411863703171806,64.01000213623047,1.161620209462011,63.72999954223633,0.005114721764173824
9121,2016-05-16,64.56999969482422,64.79000091552734,64.23000335693361,64.38999938964844,2274800.0,0.0007750008425209121,-1.2400244144351051,-1.9999152326859604,85.74068579663441,65.76403834270475,-1.7416502777023766,-2.67033746104385,-2.5395365657430915,-5.68061129663954,12.26921045426563,0.5599975585937358,0.39627283142589675,2.354499435424806,-0.45008666207256454,5.159085532922184,0.9522063866761172,3.756792484173495,-2.4085634654614196,77.31089608480805,-2.0978978301710356,1.4022930487486882,5,-1.4099998474121094,-1.9949989318847656,-1.5975008010864258,-4.505001068115234,1.8300018310546733,0,0.007278941039561504,-1.379750258336794,64.51999664306639,-1.0289919172039024,64.72000122070311,-2.9411863703171806,64.01000213623047,0.007278941039561504
9122,2016-05-17,62.9900016784668,64.43000030517578,62.7400016784668,64.30000305175781,3497200.0,-0.02446953730563628,1.1528701420188792,-7.277773068282965,64.17682270859572,67.66294935102727,0.054105917791382296,-1.0986235633049404,-0.8706802730064638,-4.069113945816156,12.014353182857892,1.8299980163574219,0.6212025132406325,0.7440013885498047,-2.0813081703312406,3.569310947430843,-0.668653390890718,2.1566561679903273,-0.41576643576556904,10.548527960777813,-67.48606798441162,1.41265477944052,5,0.2949981689453125,-0.41500091552734375,0.1999979019165039,-2.9250030517578125,3.779994964599595,1,0.030163480878762305,-1.2400244144351051,64.56999969482422,-1.379750258336794,64.51999664306639,-1.0289919172039024,64.72000122070311,0.030163480878762305
9123,2016-05-18,62.38999938964844,62.81999969482422,61.93000030517578,62.72000122070313,3023600.0,-0.009525357561999681,2.358495998157425,0.25190953061801485,58.03698026181914,68.87965564304127,0.8448518691599389,-0.46330616337669994,-0.1975982946508168,-3.448924738153991,12.039005044238097,1.0600013732910156,0.7611915742266291,0.10649909973144389,-2.7048182779683145,2.917816477431195,-1.2991595891184318,1.5121577885813196,2.720001220703125,14.465378626661133,-61.2738228191033,1.4056586888498768,5,0.8950004577636719,0.18500137329101562,0.8374996185302734,-2.2250003814697266,3.75,2,0.05433562145876403,1.1528701420188792,62.9900016784668,-1.2400244144351051,64.56999969482422,-1.379750258336794,64.51999664306639,0.05433562145876403
9124,2016-05-19,62.91999816894531,62.95000076293945,62.06000137329102,62.27999877929688,2577100.0,0.008494931631379599,1.5428387701496238,-1.9393813288943742,60.56147394049176,70.42352132381531,0.4990137764152678,-0.8145425350844988,-0.6626485198724197,-3.9522563589572286,11.904790239090973,0.8899993896484304,0.9571529158554171,0.4964979171752901,-2.134253117422105,3.1272489517726783,-0.8188776001234075,1.8118734344739877,2.1264024353027366,31.132005306987132,-42.78472618043859,1.3153755172986945,5,0.6000022888183594,-0.3449974060058594,0.2550010681152344,-2.7549991607666016,3.2700042724609375,3,0.04593133302211094,2.358495998157425,62.38999938964844,1.1528701420188792,62.9900016784668,-1.2400244144351051,64.56999969482422,0.04593133302211094
9125,2016-05-20,62.45000076293945,62.90999984741211,62.27999877929688,62.90999984741211,3313300.0,-0.0074697619148664796,1.739140530409801,-0.7187492549412378,51.626587185752946,70.3170398300596,1.1424532977101833,-0.20626654124940558,-0.1347262900414563,-3.455818685109705,11.707782649013959,0.6399993896484304,1.1091115341489513,-0.0679994583129897,-2.548386168443983,2.4123872518180036,-1.3081928133784828,1.1721938967525034,2.534071835327154,18.181830307363164,-51.1312834616113,1.240193355065496,5,1.0699996948242188,0.125,0.8174982070922852,-2.285001754760742,3.3100013732910156,4,0.05492388228302514,1.5428387701496238,62.91999816894531,2.358495998157425,62.38999938964844,1.1528701420188792,62.9900016784668,0.05492388228302514
9126,2016-05-23,62.70000076293945,63.02999877929688,62.4900016784668,62.54999923706055,2127200.0,0.004003202513143345,-3.0000282573681614,-0.3260909226610054,57.777767730844204,69.52958508180295,0.9920780746437998,-0.34726960645127036,-0.3397883417950993,-3.6824463850775686,12.30434445378655,0.579998016357429,1.255099499518053,0.1015005111694336,-2.2865330998002946,2.489534122139169,-1.0925162943154305,1.2955173166542977,2.2229903894653376,30.80001831054687,-37.571385965726876,1.1940168054848677,5,0.8199996948242188,-0.125,0.5424985885620117,-2.535001754760742,5.159999847412109,0,0.06092497342336323,1.739140530409801,62.45000076293945,1.5428387701496238,62.91999816894531,2.358495998157425,62.38999938964844,0.06092497342336323
9127,2016-05-24,62.4000015258789,62.72000122070313,61.599998474121094,61.68999862670898,4197400.0,-0.004784676768901708,-1.5168510430374014,4.733304511469407,54.74137623915944,66.32391567299562,1.210917911804387,0.09047057602057862,0.008069859846969507,-3.3554725659886984,12.929278529400856,1.1200027465820384,1.407508980658264,-0.28299884796143004,-2.5033831758377616,1.9373854799149015,-1.3931910118995958,0.8271933159767357,2.463129809581311,55.944257414648725,-11.894805107672973,1.1101921639381673,5,0.954998016357429,0.17499923706055398,0.6174974441528391,-2.235002517700188,8.91999816894532,1,0.06410256253505198,-3.0000282573681614,62.70000076293945,1.739140530409801,62.45000076293945,1.5428387701496238,62.91999816894531,0.06410256253505198
9128,2016-05-25,62.36000061035156,62.75,62.20000076293945,62.5099983215332,2631400.0,-0.0006410402972626406,-1.34043520254531,-0.2112635192856337,52.102091781794854,62.743767725858135,1.108860920620252,0.2396307030327165,0.08516832782535744,-3.274085362306934,13.752757337613936,0.5499992370605469,1.4739392371005309,-0.3844997406005888,-2.4888752942586905,1.7198758130575058,-1.4366875174296396,0.6676880362284621,2.3726054106550833,53.14699119151884,-12.494919552442617,1.0521877768290486,5,0.9949989318847656,0.21500015258789062,0.4549989700317383,-2.1950016021728516,9.580001831054688,2,0.07071834492546136,-1.5168510430374014,62.4000015258789,-3.0000282573681614,62.70000076293945,1.739140530409801,62.45000076293945,0.07071834492546136
9129,2016-05-26,62.86999893188477,63.11999893188477,62.41999816894531,62.52999877929688,1776300.0,0.008178292439730228,-1.499996594028613,-2.2667022710510922,55.32211470907074,60.009544483795906,0.34513740224127787,-0.15132447492052847,-0.38587695941236433,-3.7361181766279614,14.27030417378743,0.7599983215332102,1.3691340884022551,0.04499855041504475,-1.9400657734353004,2.03006287426539,-0.9475336115101243,1.0375307123402138,1.7373027872464561,83.55263653224053,18.701131172535824,0.9925321619251724,5,0.325000762939446,-0.2949981689453196,-0.1424999237060618,-2.704999923706062,9.24000167846679,3,0.05201209660121808,-1.34043520254531,62.36000061035156,-1.5168510430374014,62.4000015258789,-3.0000282573681614,62.70000076293945,0.05201209660121808
9130,2016-05-27,62.86999893188477,63.22999954223633,62.6500015258789,62.709999084472656,1634100.0,0.0,-3.1429174784396015,0.47058757531220885,51.073614247767985,56.15764764503297,0.09663357426851604,-0.032489441210096004,-0.358693567484643,-3.683514282245568,14.851864466921194,0.579998016357429,1.1207003577604056,-0.031501388549799,-1.889459301686479,1.826456524586881,-0.9604803451181354,0.8974775680185374,1.6170106574460519,77.91408745714364,15.696123794226075,0.9289789565683397,5,0.14500045776366477,-0.2949981689453196,-0.5275001525878977,-2.704999923706062,9.689998626708977,4,0.05280743702761104,-1.499996594028613,62.86999893188477,-1.34043520254531,62.36000061035156,-1.5168510430374014,62.4000015258789,0.05280743702761104
9131,2016-05-31,62.77999877929688,63.349998474121094,62.54999923706055,62.959999084472656,3160700.0,-0.0014315278211695093,-1.5,-1.1250029802349866,41.53297670588579,53.64166475584298,-0.10502454784561621,0.1071068398695516,-0.24231781802898666,-3.5333949572559504,14.568562762059011,0.7999992370605469,0.7800543430522708,-0.14950141906737713,-1.9809045550878537,1.6819017169530994,-1.065202987077619,0.7662001489428647,1.5915303654255482,67.42858886718791,9.249380605509415,0.9157015680102388,5,-0.30500030517578836,-0.04999923706055398,-0.48999881744385476,-2.614999771118171,9.239997863769524,1,0.04746740068297539,-3.1429174784396015,62.86999893188477,-1.499996594028613,62.86999893188477,-1.34043520254531,62.36000061035156,0.04746740068297539
9132,2016-06-01,63.16999816894531,63.33000183105469,62.6500015258789,62.77000045776367,2538500.0,0.006212159879446233,-1.1250156463274095,-2.2222057389904664,42.65730954527751,51.932812454005024,-0.5216650002809331,-0.17199794531651946,-0.5850693407084719,-3.8345302414899436,14.334862241542245,0.6800003051757884,0.4856061676101717,0.16449813842773153,-1.5667551832220994,1.8957514600775696,-0.7011285223971839,1.030124799252647,1.0906697489530615,84.3477683976581,28.658863401625702,0.8656266608249181,6,-0.6949996948242188,-0.4199981689453125,-0.8974981307983398,-2.7449989318847656,9.290000915527344,2,0.07424414401379353,-1.5,62.77999877929688,-3.1429174784396015,62.86999893188477,-1.499996594028613,62.86999893188477,0.07424414401379353
9133,2016-06-02,63.22999954223633,63.2599983215332,62.84000015258789,63.06999969482422,1593600.0,0.0009498397186991081,2.8182101922976885,0.4000019073595468,35.3057135397584,49.12661685392353,-0.502863151172555,-0.12084472833116422,-0.579710191515133,-3.807290530001353,14.428650025065023,0.4199981689453125,0.13887740444531005,0.14999961853027344,-1.4770603760097032,1.77705961307025,-0.6635303787397149,0.9635296158002618,0.9242415979109495,87.09689327875174,35.26492305094012,0.8135299972699866,6,-0.7550010681152344,-0.4799995422363281,-1.1324996948242188,-2.8050003051757812,8.579998016357422,3,0.12794559878470246,-1.1250156463274095,63.16999816894531,-1.5,62.77999877929688,-3.1429174784396015,62.86999893188477,0.12794559878470246
9134,2016-06-03,63.68999862670898,63.84000015258789,63.18999862670898,63.20000076293945,1979900.0,0.007275013250085172,-1.5490149146558128,3.0624895691771723,42.21389938785903,48.08076265415755,-0.9411200830183191,-0.4785795052361479,-0.9747481905838669,-4.1863875838886315,14.514903995160672,0.6500015258789134,0.03090835988413687,0.5294988632202049,-1.0477931413150898,2.1067908677554996,-0.25914713904744247,1.3181448654878523,0.36207280679725073,88.3719829906017,38.57122456999868,0.7886460022676482,6,-0.9699993133544851,-0.9399986267089773,-1.6124982833862234,-2.9349994659423757,7.729999542236335,4,0.1295337414442581,2.8182101922976885,63.22999954223633,-1.1250156463274095,63.16999816894531,-1.5,62.77999877929688,0.1295337414442581
9135,2016-06-06,63.58000183105469,63.88999938964844,63.27000045776367,63.65999984741211,1649200.0,-0.0017270654423936493,1.2963046687906639,-0.1632619696379938,40.81633230805812,46.19615871829242,-0.730830580915395,-0.2664692761118346,-0.811012471215129,-4.00265192405034,15.049034959511282,0.6199989318847656,0.010352632357978564,0.3460020065307603,-1.1605923512995417,1.8525963643610552,-0.40729517238438717,1.0992991854459078,0.37398668407613656,76.86585647060834,29.28316525916152,0.7532971789151478,6,-0.8350028991699219,-0.5800018310546875,-1.5025014877319336,-2.6650028228759766,8.360000610351562,0,0.1341616630015654,-1.5490149146558128,63.68999862670898,2.8182101922976885,63.22999954223633,-1.1250156463274095,63.16999816894531,0.1341616630015654
9136,2016-06-07,64.01999664306639,64.16999816894531,63.63000106811523,63.68000030517578,2000500.0,0.00692033342781051,-1.4545612179431926,-4.250059606122563,62.11762044826844,47.01574140819343,-1.0771688604848961,-0.6375532200574696,-1.207811334889719,-4.348515867737689,15.07403141057079,0.589996337890625,-0.06568036518955012,0.7214969635009609,-0.8045744457183872,2.247568372720302,-0.04153874110870959,1.4845326681106314,-2.4199981689452983,90.1314567658314,36.30006221875995,0.763035704609672,6,-0.8349971771240092,-0.8599967956542827,-1.9424962997436381,-2.489997863769517,8.069999694824233,1,0.13339583510353514,1.2963046687906639,63.58000183105469,-1.5490149146558128,63.68999862670898,2.8182101922976885,63.22999954223633,0.13339583510353514
9137,2016-06-08,64.41999816894531,64.48999786376953,63.83000183105469,64.0,2323200.0,0.0062480716471928766,1.3571389645776566,1.2353020375191253,75.0617888629343,49.56681886165337,-1.2968816934308762,-1.036345281250945,-1.5932503705315284,-4.65190324602046,14.389387132254603,0.6599960327148438,-0.009193925067783937,1.086998558044435,-0.5097091117777524,2.6837062278666224,0.2886447231333449,1.8853523929555323,-2.768599700927737,95.75758836816273,35.42042924685539,0.7983538349110948,6,-0.9650001525878906,-1.2599983215332031,-2.4349985122680664,-2.7549991607666016,7.599998474121094,2,0.11797576358492967,-1.4545612179431926,64.01999664306639,1.2963046687906639,63.58000183105469,-1.5490149146558128,63.68999862670898,0.11797576358492967
9138,2016-06-09,65.33999633789061,65.38999938964844,64.34999847412111,64.43000030517578,2460600.0,0.014281251088094526,1.0594033977172015,2.1666666666666328,77.25231030418004,52.00350726110995,-1.955338342929096,-1.9516572579880815,-2.4996234624854594,-5.459216767433787,13.51589412429911,1.0400009155273295,0.008878751966349796,1.9404970169067255,0.12876523225831704,3.752228801555134,1.0346311245825177,2.8463629092309333,-3.5750538940429593,97.72713479921632,32.303784695748206,0.9058658923242059,6,-1.3699970245361186,-2.039997100830064,-3.3574962615966655,-3.499998092651353,6.940002441406264,3,0.10896852074742402,1.3571389645776566,64.41999816894531,-1.4545612179431926,64.01999664306639,1.2963046687906639,63.58000183105469,0.10896852074742402
9139,2016-06-10,65.41000366210939,65.5,65.01000213623047,65.05999755859375,2677100.0,0.0010714314071391673,-1.1777830524566817,0.3846237686019919,86.63372553611188,55.954630737592616,-1.818377504940095,-2.0736373192433177,-2.55620072229776,-5.425845963241997,12.33154120176948,0.48999786376953125,0.08665266097334978,1.9760042190551914,0.03661394304653243,3.9153944950638433,1.0063090810508584,2.9456993570595174,-3.427557801513693,95.96428895225874,23.550441062078775,0.9696951380043273,6,-1.3850040435791158,-1.930004119873061,-3.427503585815444,-3.5700054168701314,7.229995727539048,4,0.0978442675151805,1.0594033977172015,65.33999633789061,1.3571389645776566,64.41999816894531,-1.4545612179431926,64.01999664306639,0.0978442675151805
9140,2016-06-13,64.84999847412111,65.48999786376953,64.73000335693361,65.01999664306639,2400100.0,-0.008561460887253847,-2.707395139380142,-0.4857005841833501,74.71260436699313,59.641256033271205,-1.0593777939045381,-1.5680356017290293,-2.040898952925602,-4.7509378377774425,10.701293694422183,0.7599945068359233,0.1921399653386473,1.3994989395141744,-0.5839102907514473,3.382908169779789,0.40779432438137064,2.391203554646985,-2.586148282373067,65.24054025935966,-11.923410241952197,0.9917046151328089,6,-0.7749977111816548,-1.3699989318847798,-2.789999008178725,-3.01000022888185,6.8499984741210795,0,0.10131071471722564,-1.1777830524566817,65.41000366210939,1.0594033977172015,65.33999633789061,1.3571389645776566,64.41999816894531,0.10131071471722564
9141,2016-06-14,65.04000091552734,65.12999725341797,64.29000091552734,64.63999938964844,2671400.0,0.0029298758038067696,1.8965680535641467,-2.3529754959163793,81.13202794082213,63.91622474388727,-1.0002751546903141,-1.8140274682373985,-2.28721387326145,-4.816740385044241,8.754249494491603,0.839996337890625,0.24742610222038763,1.5660013198852525,-0.48330006575747575,3.615302705527988,0.5413506270638919,2.59065201270662,-2.5172587391191428,72.45511444104345,-7.087587960108877,1.0246506928213663,6,-0.8700008392333984,-1.4900016784667969,-2.970001220703125,-3.200002670288086,6.1699981689453125,1,0.10608858285288902,-2.707395139380142,64.84999847412111,-1.1777830524566817,65.41000366210939,1.0594033977172015,65.33999633789061,0.10608858285288902
9142,2016-06-15,64.88999938964844,65.25,64.70999908447266,64.97000122070311,2042400.0,-0.0023062964908890926,-1.4545359966708282,-0.20000381468267825,79.08040493612373,68.78007934348342,-0.6488689844204742,-1.5962237269345962,-2.161611884659486,-4.561470610971178,8.691306790224703,0.5400009155273438,0.34965449525942915,1.3209999084472628,-0.8084217412950352,3.4504215581895608,0.2562890835761209,2.3857107333184118,-2.129076587352891,49.586688272792045,-31.919516344834065,1.0647108248711472,6,-0.5450000762939453,-1.3400001525878906,-2.689999580383301,-2.815000534057617,6.3300018310546875,2,0.11095695817483331,1.8965680535641467,65.04000091552734,-2.707395139380142,64.84999847412111,-1.1777830524566817,65.41000366210939,0.11095695817483331
9143,2016-06-16,65.77999877929689,65.79000091552734,64.76999664306639,64.83999633789061,2147100.0,0.013715509292953287,1.1249940395772369,-11.749761586880185,80.76105111283354,73.06309620181392,-1.2729789099768567,-2.3391610196983805,-3.061658717243951,-5.3314951151041114,9.647473587141123,1.0200042724609517,0.5649907413164144,2.0414993286132983,-0.2278592897292242,4.310857946955814,0.906820019442037,3.1761786377845596,-2.7999498011849866,99.33319091796969,17.33873852493946,1.1346793091712581,6,-1.2499980926513814,-2.0849990844726705,-3.3499994277954244,-3.704999923706069,5.910003662109361,3,0.09486162936405296,-1.4545359966708282,64.88999938964844,1.8965680535641467,65.04000091552734,-2.707395139380142,64.84999847412111,0.09486162936405296
9144,2016-06-17,65.80999755859375,65.81999969482422,65.08999633789061,65.62999725341797,3331300.0,0.0004560471245600439,6.299866488651677,0.19148918901369463,80.88229990695683,77.51487037946933,-1.0846985739357535,-2.2572789378767624,-3.068680813269914,-5.245395747028859,10.545046938330705,0.730003356933608,0.7655784582172416,1.9269981384277344,-0.48638563142631597,4.340381908281778,0.7203062535007092,3.1336900233547595,-2.548953386740301,99.34626508427246,16.140209643640475,1.2066918849270216,6,-1.0849971771240234,-2.0999984741210938,-3.362497329711914,-3.7349987030029297,5.470001220703125,4,0.09831334843832162,1.1249940395772369,65.77999877929689,-1.4545359966708282,64.88999938964844,1.8965680535641467,65.04000091552734,0.09831334843832162
9145,2016-06-20,65.87999725341797,66.41000366210939,65.87000274658203,65.97000122070311,2321600.0,0.001063663537776316,-8.818824998266194,-0.5000211927265773,82.70036794885422,79.80184232397885,-0.8874598046573112,-2.1683066204458754,-3.1202195284542853,-5.194677801108611,11.675784259513614,0.6000061035156392,1.0246459580861185,1.825498008728033,-0.645907821584629,4.296903839040688,0.5897950935717091,3.061200923884364,-2.3118784188080284,74.99973009252378,-9.780631823056723,1.2357029151563284,6,-0.7599945068359375,-1.8749961853027344,-3.177497863769524,-3.7849979400634766,4.670005798339844,0,0.10261084423284106,6.299866488651677,65.80999755859375,1.1249940395772369,65.77999877929689,-1.4545359966708282,64.88999938964844,0.10261084423284106
9146,2016-06-21,66.51999664306639,66.66000366210939,65.98999786376953,66.06999969482422,3132800.0,0.00971462380586563,-1.196738124421589,-4.99974569805946,83.56708202736799,80.74687489780483,-1.2689883293139275,-2.642953529032269,-3.7204005963980293,-5.713323572916451,12.821022675296106,0.7800064086914205,1.2454217176638238,2.2744976043700973,-0.3423170544779168,4.891312263218111,0.9660902749460973,3.5829049337941044,-2.55401393260653,92.82016972428467,7.655231904512476,1.3084073294240066,6,-1.0449943542480327,-2.3899955749511577,-3.652496337890611,-4.4249973297119,4.819999694824233,1,0.07787132541468234,-8.818824998266194,65.87999725341797,6.299866488651677,65.80999755859375,1.1249940395772369,65.77999877929689,0.07787132541468234
9147,2016-06-22,66.40000152587889,66.79000091552734,66.19999694824219,66.58999633789061,2630200.0,-0.0018038954185667366,-1.0000000000000964,-0.42221355667832194,81.38616299561804,81.20619186352016,-0.9371438902412308,-2.3272423561438274,-3.5798584740040695,-5.492197878901642,14.107723071557984,0.5900039672851562,1.5035225193652835,1.9545024871826087,-0.6797929824610804,4.588797956826291,0.6373547523607641,3.271650222004453,-2.00297546315511,80.69314035790038,-4.052787808879927,1.3171477348218419,6,-0.8600006103515483,-2.2050018310546733,-3.532501220703111,-4.100002288818345,5.4899978637695455,2,0.07243972060330606,-1.196738124421589,66.51999664306639,-8.818824998266194,65.87999725341797,6.299866488651677,65.80999755859375,0.07243972060330606
9148,2016-06-23,66.76999664306639,66.87999725341797,66.26000213623047,66.75,2107800.0,0.005572215492243515,4.166671964904473,-0.10524836365089095,81.04839671043581,80.58559977177838,-1.21023018512264,-2.4769038680282307,-3.8997603616566323,-5.760438959474591,15.522772903172092,0.6199951171875,1.6331531179987877,2.103997802734355,-0.5335555738967486,4.741551179365459,0.7852211144188033,3.422774491049907,-1.9422351068379697,93.85471764861254,9.172239084252539,1.3187766883155534,6,-1.1849975585937358,-2.529998779296861,-3.839996337890611,-4.414997100830064,4.860000610351577,3,0.06664676952771464,-1.0000000000000964,66.40000152587889,-1.196738124421589,66.51999664306639,-8.818824998266194,65.87999725341797,0.06664676952771464
9149,2016-06-24,66.13999938964844,66.84999847412111,65.41000366210939,65.66000366210939,4836000.0,-0.009435334507888915,-1.9387777345271386,24.003815337673732,73.35766016868226,80.43505041641049,-0.5205329914489312,-1.6752567667785314,-3.207259757664289,-5.017426643326296,16.92569178736409,1.4399948120117188,1.6697269455118047,1.3105005264282283,-1.2629135040317863,3.883914556888243,0.02379351119822104,2.5972075416582356,-0.9017907099821088,49.65978980147869,-34.5238434939447,1.2867070152300077,6,-0.5550003051757812,-1.9000015258789062,-3.2099990844726562,-3.7849998474121094,4.8300018310546875,4,0.08391295892008199,4.166671964904473,66.76999664306639,-1.0000000000000964,66.40000152587889,-1.196738124421589,66.51999664306639,0.08391295892008199
9150,2016-06-27,66.19000244140625,66.40000152587889,65.62999725341797,65.83000183105469,4252300.0,0.0007560183280805877,-1.0263009958239266,0.7500079473567314,71.31634682690901,79.34441918153126,-0.4028288370394364,-1.5428850250548436,-3.2038506334206573,-4.950900769420436,18.30115189179485,0.7700042724609233,1.6203009932317656,1.1945034027099553,-1.2728366420385129,3.6618434474584234,-0.03916661966428592,2.4281734250841893,-0.7799987792968608,53.061372777993576,-29.115351573008617,1.2336700223742347,6,-0.3950042724609375,-1.9500045776367188,-3.1425018310546875,-3.835002899169922,3.589996337890639,0,0.07689977564808936,-1.9387777345271386,66.13999938964844,4.166671964904473,66.76999664306639,-1.0000000000000964,66.40000152587889,0.07689977564808936
9151,2016-06-28,65.76000213623047,66.25,65.16000366210939,66.25,4961400.0,-0.006496453985727402,3.44898404048262,-1.3611028694951892,63.08596922315825,77.56725965786843,0.15650206437352665,-0.925641516180093,-2.726912519733787,-4.396907025094464,19.37589904587687,1.0899963378906108,1.5215356741743307,0.6155029296874943,-1.6392649003196027,2.8702707596945984,-0.5118809853160542,1.7428868446910428,1.1199951171875,34.883762192660136,-43.69241489350524,1.1273839150035518,6,0.06499481201171875,-1.5200042724609375,-2.7125015258789062,-3.0000038146972656,4.7299957275390625,1,0.07284064415941205,-1.0263009958239266,66.19000244140625,-1.9387777345271386,66.13999938964844,4.166671964904473,66.76999664306639,0.07284064415941205
9152,2016-06-29,67.86000061035156,67.91000366210939,65.63999938964844,66.16999816894531,7759700.0,0.03193428232819495,1.5363055153013139,-3.44899961074348,70.00002422028852,76.37159000314122,-1.6515780649757517,-2.799808942638208,-4.749767649289808,-6.363433652681813,21.041373507039708,2.2700042724609517,1.5711570867045594,2.481001281738287,0.11793535504770603,4.844067208428875,1.2994683183929965,3.6625342450835774,-2.6999969482421733,98.1817072088063,21.118043622128994,1.1815329633452933,6,-1.3600006103515625,-3.104999542236328,-4.8125,-5.095001220703125,2.69000244140625,2,0.05128198786087568,3.44898404048262,65.76000213623047,-1.0263009958239266,66.19000244140625,-1.9387777345271386,66.13999938964844,0.05128198786087568
9153,2016-06-30,71.31999969482422,71.77999877929688,68.0,68.0,12380000.0,0.05098731289938807,-1.2771079076843177,1.9644940228971794,80.49535189321682,76.32859577939233,-4.74172896880404,-5.926504745122145,-8.06697125316348,-9.674074670788755,23.48372294899668,3.9199981689453125,1.6782103045696601,5.536500358581549,2.1670005402581722,8.906000176904925,3.8517504494198676,7.22125026774323,-6.1599960327148295,93.05136822112812,17.619309477912594,1.684749909161687,6,-2.8499984741210938,-4.329999923706055,-8.354999542236328,-8.555000305175781,-0.69000244140625,3,0.007992143820292119,1.5363055153013139,67.86000061035156,3.44898404048262,65.76000213623047,-1.0263009958239266,66.19000244140625,0.007992143820292119
9154,2016-07-01,71.94000244140625,72.19000244140625,70.86000061035156,71.19000244140625,6075900.0,0.00869325223268369,1.1280029296875,0.22590363522298745,86.35902315503498,76.73511302452351,-4.917918329837946,-6.215415106491221,-8.485028244757864,-10.143110483991293,25.439803435569463,1.3300018310546875,1.8455591976397017,5.744002914428705,1.5375937697785957,9.950412059078815,3.6407983421036505,7.84720748675376,-6.515198974609362,96.44381161578231,18.907874299052764,2.103204572325054,7,-3.2649993896484375,-4.635002136230469,-8.97500228881836,-9.175003051757812,-1.0100021362304688,4,-0.004309218480229804,-1.2771079076843177,71.31999969482422,1.5363055153013139,67.86000061035156,3.44898404048262,65.76000213623047,-0.004309218480229804
9155,2016-07-05,72.11000061035156,72.66000366210938,71.7300033569336,71.87999725341797,4806000.0,0.0023630548120119332,-2.5094937164409,0.306671142578125,86.33097812407632,77.04221259082445,-4.594405813410319,-6.022371386185796,-8.461126345130445,-10.162015639045578,27.501001193368964,0.9300003051757812,1.954501484544565,5.48750114440918,0.7072822351239836,10.267720053694376,3.0973916897665816,7.877610599051778,-6.279285205078111,92.66662597656249,13.889514453496034,2.3901094546426,7,-3.1999969482421875,-4.504999160766602,-9.225000381469727,-9.345001220703125,-1.0500030517578125,1,-0.015809171820819423,1.1280029296875,71.94000244140625,-1.2771079076843177,71.31999969482422,1.5363055153013139,67.86000061035156,-0.015809171820819423
9156,2016-07-06,72.55999755859375,72.94999694824219,71.86000061035156,72.2699966430664,7086800.0,0.006240423581102883,1.0373769135881694,1.2608551431319865,88.2353478112046,77.80323312588962,-4.5790650201014955,-6.1131952776174785,-8.725082480400971,-10.455012540871493,29.39771461551236,1.089996337890625,2.0968988668605277,5.510498046875,0.21155827658392923,10.809437817166064,2.8610281617294646,8.159967932020535,-6.182939092773424,94.66484924895839,11.691568359077905,2.6494698851455327,7,-3.5049972534179688,-4.809999465942383,-9.764997482299805,-9.794998168945312,-1.4899978637695312,2,-0.038313104642154316,-2.5094937164409,72.11000061035156,1.1280029296875,71.94000244140625,-1.2771079076843177,71.31999969482422,-0.038313104642154316
9157,2016-07-07,72.0199966430664,72.7699966430664,71.7699966430664,72.44000244140625,4383900.0,-0.007442129736722758,-1.1738993423835073,-1.4482912841019704,82.23144371539485,77.93468279310729,-3.5291609591916284,-5.243463097053393,-7.989229406719559,-9.774087865329449,31.018817698478983,1.0,2.2401409611047853,4.590497207641604,-0.996662665050053,10.177657080333255,1.7969172712957828,7.384077143987426,-4.98564432900389,81.21210346390139,0.295508041039767,2.7935799363458265,7,-2.964996337890625,-4.219997406005859,-9.417497634887695,-9.254997253417969,-0.8499984741210938,3,-0.021244082902136197,1.0373769135881694,72.55999755859375,-2.5094937164409,72.11000061035156,1.1280029296875,71.94000244140625,-0.021244082902136197
9158,2016-07-08,72.45999908447266,72.4800033569336,71.55999755859375,72.38999938964844,4234100.0,0.006109448235424253,15.726125251404397,-0.16666363917095056,82.95346366581863,79.00088318167798,-3.4387809659282027,-5.399540293731917,-8.237768766737588,-10.081471979969734,31.798330155772582,0.9200057983398438,2.358578267323111,4.67449951171875,-1.2492771982993247,10.598276221736825,1.7126111567097126,7.636387866727787,-4.834082306992173,76.55508505512157,-1.946412284407785,2.961888355009037,7,-3.404998779296875,-4.565000534057617,-9.84749984741211,-9.694999694824219,-1.4199981689453125,4,-0.026359316268941724,-1.1738993423835073,72.0199966430664,1.0373769135881694,72.55999755859375,-2.5094937164409,72.11000061035156,-0.026359316268941724
9159,2016-07-11,71.80999755859375,72.30000305175781,71.69999694824219,72.2699966430664,3559900.0,-0.008970487635821645,1.307662964538799,-6.571444141689374,77.78821725846373,79.71997989629517,-2.1231839416494154,-4.474914470033696,-7.40410052121257,-9.308949711119347,32.52739090958928,0.7600021362304688,2.50968218347478,3.704498291015625,-2.368539222557459,9.777535804588709,0.667979534229076,6.741017047802174,-3.6516727640371016,17.985619408310004,-58.44068163543186,3.0365187567865433,7,-2.7549972534179688,-3.739999771118164,-9.197498321533203,-9.044998168945312,-1.30999755859375,0,-0.016432256583951976,15.726125251404397,72.45999908447266,-1.1738993423835073,72.0199966430664,1.0373769135881694,72.55999755859375,-0.016432256583951976
9160,2016-07-12,71.41999816894531,71.80999755859375,71.12000274658203,71.47000122070312,3486500.0,-0.0054309901532890725,-1.1230808958167051,0.10870250277810027,73.51250467685247,80.87848383559454,-1.020620807780773,-3.760260667100681,-6.833758521729592,-8.804798424937104,33.4723310063485,0.6899948120117188,2.6580134689994566,2.9859989166259737,-3.056270608146619,9.028268441398573,-0.03513584576032258,6.00713367901227,-2.782506159020116,16.393244420727004,-55.56510183828213,3.0211347623862985,7,-2.125,-3.309999465942383,-8.684998512268066,-8.654998779296875,-0.8600006103515625,1,-0.006860793563875922,1.307662964538799,71.80999755859375,15.726125251404397,72.45999908447266,-1.1738993423835073,72.0199966430664,-0.006860793563875922
9161,2016-07-13,71.94000244140625,71.97000122070312,71.36000061035156,71.48999786376953,2852100.0,0.007280933713143645,1.392149236315766,-8.999542264266097,75.60074432431566,81.50078606937532,-0.6390000743859474,-3.938772384681158,-7.192028820334656,-9.208384210490237,35.15091359919751,0.6100006103515625,2.932779078734711,3.1610031127929688,-2.8531938173901494,9.175200042976087,0.15390464770140966,6.168101577884528,-2.8712599376493557,49.69713503615884,-20.282372819694004,3.0070984650915604,7,-1.4650039672851562,-3.650003433227539,-9.067502975463867,-9.175003051757812,-0.6700057983398438,2,-0.012232483360411939,-1.1230808958167051,71.41999816894531,1.307662964538799,71.80999755859375,15.726125251404397,72.45999908447266,-0.012232483360411939
9162,2016-07-14,72.08999633789062,72.31999969482422,71.68000030517578,71.69000244140625,2689500.0,0.002084985979901033,-2.0476294277929155,0.8888662835054169,75.0943417954848,80.90067383629399,-0.14066040765993648,-3.712020791096691,-7.156835591411493,-9.234316970804848,36.85789460423536,0.6399993896484375,3.2753639963444954,2.9509971618652315,-2.943809924193971,8.845804247924427,0.0035936188356373577,5.898400704894826,-2.633128389685197,71.32302617554332,4.183317138687684,2.9474035430295977,7,-0.18499755859375,-3.6999969482421875,-8.917496681213379,-9.324996948242188,-0.6399993896484375,3,-0.014148934593998463,1.392149236315766,71.94000244140625,-1.1230808958167051,71.41999816894531,1.307662964538799,71.80999755859375,-0.014148934593998463
9163,2016-07-15,72.0199966430664,72.27999877929688,71.8499984741211,72.25,2848900.0,-0.0009710042777103522,1.9655099839520138,-0.5750171663996337,79.28285217745484,80.11443261656287,0.04366817652937982,-3.3208272324759207,-6.901545434206881,-9.046588920571153,38.134285040994804,0.43000030517578125,3.752178191706065,2.568997573852542,-3.2371144387132347,8.375109586418311,-0.3340584324303393,5.472053580135423,-2.2138157948572967,74.99968210775275,5.415531406220381,2.903056006282886,7,0.015003204345703125,-3.3999977111816406,-8.71249771118164,-9.254997253417969,-0.45999908447265625,4,-0.01180225650847666,-2.0476294277929155,72.08999633789062,1.392149236315766,71.94000244140625,-1.1230808958167051,71.41999816894531,-0.01180225650847666
9164,2016-07-18,72.27999877929688,72.4000015258789,71.97000122070312,72.19000244140625,2217100.0,0.0036101381331499205,1.6060479955611042,-0.39128271469797987,79.70729920922255,79.37846829269023,-0.18219316995096335,-3.237234907101225,-6.980376470665476,-9.188390991213268,39.47303512709338,0.43000030517578125,4.053991271122527,2.5054996490478487,-3.165854981785486,8.176854279881184,-0.33017766636882584,5.341176964464523,-2.1594363210844563,90.62477648236893,18.167775530724043,2.835677315416669,7,-0.24499893188476562,-3.6599998474121094,-8.644999504089355,-9.514999389648438,-1.1800003051757812,0,-0.0171554770989385,1.9655099839520138,72.0199966430664,-2.0476294277929155,72.08999633789062,1.392149236315766,71.94000244140625,-0.0171554770989385
9165,2016-07-19,72.63999938964844,72.66000366210938,72.0,72.20999908447266,1996200.0,0.004980639408293408,1.808473338203068,4.777975584944048,83.79173402342629,78.88473342738152,-0.5130610955228576,-3.2304532484214405,-7.152254485368232,-9.44573939994369,40.40179773963095,0.660003662109375,3.9159821009600364,2.5275001525878906,-2.969663064737375,8.024663369913156,-0.22108145607474228,5.2760817612505235,-2.2364934824330476,98.46121342300785,20.373574966095305,2.748581608662635,7,-0.6949996948242188,-4.020000457763672,-8.887499809265137,-9.869998931884766,-1.6399993896484375,1,-0.029460344268028682,1.6060479955611042,72.27999877929688,1.9655099839520138,72.0199966430664,-2.0476294277929155,72.08999633789062,-0.029460344268028682
9166,2016-07-20,71.69999694824219,72.69999694824219,71.63999938964844,72.6500015258789,2841000.0,-0.012940562352760754,1.0190517711171663,-2.2093114032753145,71.28600065974777,77.6685730878652,0.32645109054671195,-1.9842120664341394,-6.051161155059191,-8.38930614003256,40.98474677112092,1.05999755859375,3.6306946448304984,1.3284976959228487,-3.939314598762138,6.5963099906078355,-1.3054084514196376,3.962403843265335,-1.041841936924115,5.6601600737030004,-66.99880707717351,2.633906147342492,7,0.21000289916992188,-3.079998016357422,-7.922496795654297,-8.929996490478516,-0.30999755859375,2,-0.015899573754115548,1.808473338203068,72.63999938964844,1.6060479955611042,72.27999877929688,1.9655099839520138,72.0199966430664,-0.015899573754115548
9167,2016-07-21,71.20999908447266,71.72000122070312,70.98999786376953,71.70999908447266,3008800.0,-0.006834001180268445,1.8076821502978373,0.5263132533990796,49.09090450524978,73.90606651446865,0.7704933339706344,-1.1756616119485983,-5.4346827963107955,-7.78214964609424,41.175742192597795,0.7300033569335938,3.3089326602973443,0.5979999542236385,-4.33492389784324,5.530923806290517,-1.8684619718097935,3.0644618802570704,-0.32265987946217933,12.865575350350014,-54.85044342488197,2.466461926033438,7,0.6349983215332031,-2.3800010681152344,-7.34999942779541,-8.439998626708984,-0.339996337890625,3,0.0008425440157999731,1.0190517711171663,71.69999694824219,1.808473338203068,72.63999938964844,1.6060479955611042,72.27999877929688,0.0008425440157999731
9168,2016-07-22,71.22000122070312,71.63999938964844,71.06999969482422,71.44000244140625,3079200.0,0.0001404597157570464,-1.1922885061181372,0.44000244140625,43.382344691402345,70.08319178479518,0.6326274715966917,-0.8803215125103776,-5.32450715958268,-7.682048497313453,41.30139986195566,0.5699996948242188,2.897945987886075,0.3855018615722656,-4.207486171971425,4.978489895115956,-1.9109921551995797,2.681995878344111,1.7299957275390625,13.45049591091004,-48.54010903062592,2.296494016771847,7,0.6249961853027344,-2.360004425048828,-7.2725019454956055,-8.450000762939453,0.1999969482421875,4,0.003229369890437539,1.8076821502978373,71.20999908447266,1.0190517711171663,71.69999694824219,1.808473338203068,72.63999938964844,0.003229369890437539
9169,2016-07-25,71.69000244140625,71.72000122070312,71.1500015258789,71.20999908447266,2574700.0,0.0065992868947957195,1.1111064016162986,-2.1818213344430575,46.34148286577861,67.06418936134251,0.16071592241601707,-0.9625625379675427,-5.6892802412037895,-8.040650349899167,42.85375911451468,0.5699996948242188,2.609788097483161,0.5780029296875,-3.457555845393827,4.613561704768827,-1.4397764578531564,2.5957823172281564,1.2223945617675724,40.935962129628386,-16.464878501279834,2.017779387540662,7,0.15499496459960938,-2.6700057983398438,-7.577502250671387,-8.775001525878906,-1.1800003051757812,0,-0.001813431139422228,-1.1922885061181372,71.22000122070312,1.8076821502978373,71.20999908447266,1.0190517711171663,71.69999694824219,-0.001813431139422228
9170,2016-07-26,71.27999877929688,72.51000213623047,71.19000244140625,71.6500015258789,2592100.0,-0.005719119098154257,-3.800038840877249,-0.7708336644679329,38.77196457826938,62.97210272289293,0.6132634445047387,-0.15987397209505616,-5.170195410319181,-7.524652015355983,44.67727064408822,1.3199996948242188,2.236871528604553,-0.08650054931641193,-3.3908519049382875,3.2178508063054636,-1.7386762271273426,1.5656751284945187,1.595550277709961,16.95912694694668,-34.25217760699984,1.6521756778109375,7,0.5649986267089844,-2.2249984741210938,-7.062499046325684,-8.349998474121094,-0.45999908447265625,1,-0.002525256849864932,1.1111064016162986,71.69000244140625,-1.1922885061181372,71.22000122070312,1.8076821502978373,71.20999908447266,-0.002525256849864932
9171,2016-07-27,70.55000305175781,71.58999633789062,70.4000015258789,71.4800033569336,4578300.0,-0.010241242144228058,1.0695809090366282,2.5134956801451636,37.521291684747055,58.7973193772554,1.2576029413906014,0.9985736058224575,-4.338964105174398,-6.698376954617132,46.92542171442404,1.1899948120117188,1.9215846800526606,-1.0559963226318416,-3.105420113284154,0.9934274680204709,-2.080708217958005,-0.031284427305678264,2.2894350180053777,7.1090749994576266,-38.64227602459764,1.0247118953261591,7,0.9999961853027344,-1.4950027465820312,-5.98750114440918,-7.325000762939446,-0.44000244140625,2,0.006378411463881184,-3.800038840877249,71.27999877929688,1.1111064016162986,71.69000244140625,-1.1922885061181372,71.22000122070312,0.006378411463881184
9172,2016-07-28,71.33999633789062,71.44000244140625,70.5,70.51000213623047,2724500.0,0.0111976364558517,-1.2117744208381578,-0.8924665906462013,41.02561594544004,54.54651535147597,0.39116977236403727,0.508743985725161,-4.965518913000992,-7.377258712828279,47.76893655947584,0.94000244140625,1.7068519376063023,-0.44000282287598225,-1.504589450050375,0.6245838042984104,-0.9722961364631857,0.0922904907112212,1.401864270117187,44.54950427029021,2.5833065257902135,0.5322933135871979,7,0.21000289916992188,-2.2849960327148438,-6.537494659423828,-7.9899940490722585,-0.399993896484375,3,0.000700911891289957,1.0695809090366282,70.55000305175781,-3.800038840877249,71.27999877929688,1.1111064016162986,71.69000244140625,0.000700911891289957
9173,2016-07-29,71.88999938964844,72.22000122070312,71.16999816894531,71.19000244140625,2728800.0,0.007709603027631351,-1.8378250201043365,0.8433757089411613,50.65148077367535,51.31809108085962,-0.20027351254454118,0.0038297479546542945,-5.3229798291208965,-7.81709315788828,46.884845273059064,1.0500030517578125,1.416989646673727,0.08150024414062784,-0.9615360948524057,1.1245365831336613,-0.4400179253558889,0.6030184136371446,0.7581868550742143,70.61599207410997,24.558224874671538,0.5215181694965171,7,-0.3400001525878906,-2.8349990844726562,-7.022499084472656,-8.474998474121094,-0.9899978637695312,4,-0.014188296727309146,-1.2117744208381578,71.33999633789062,1.0695809090366282,70.55000305175781,-3.800038840877249,71.27999877929688,-0.014188296727309146
9174,2016-08-01,71.62999725341797,72.1500015258789,71.4000015258789,71.9800033569336,3417600.0,-0.0036166662740007016,1.1739053516143299,-0.5000108991825613,51.74707994866347,47.75757396144153,-0.04712626763331684,0.25235461695658046,-4.886573061882672,-7.4551397300084545,45.812767556959564,0.75,1.10949835930046,-0.163001632690424,-1.207022954211297,0.8810196888304489,-0.6850122934508676,0.35900902807001955,0.9282616025509327,58.29361951388839,8.133045480585459,0.5220106607604398,8,-0.07999801635742188,-2.5749969482421875,-6.717498779296875,-8.169998168945312,-3.779998779296861,0,-0.0029317198453840954,-1.8378250201043365,71.88999938964844,-1.2117744208381578,71.33999633789062,1.0695809090366282,70.55000305175781,-0.0029317198453840954
9175,2016-08-02,70.97000122070312,71.72000122070312,70.81999969482422,71.55000305175781,4370300.0,-0.009213961441040697,-1.0454466638923567,1.6571191908623246,42.113803387206424,44.51621870893693,0.3923257032895435,0.8670182020913586,-4.039052789080614,-6.697432266549697,44.2552452749238,0.9000015258789062,0.7397949548663405,-0.7659976959228487,-1.8604105500595125,0.32841515821381506,-1.3132041229911806,-0.21879126885451683,1.5019273420621744,31.318669802264505,-18.119764908514444,0.5472064270683301,8,0.4850006103515625,-1.9150009155273438,-6.057502746582031,-7.510002136230469,-3.500000000000014,1,-0.006481598937023381,1.1739053516143299,71.62999725341797,-1.8378250201043365,71.88999938964844,-1.2117744208381578,71.33999633789062,-0.006481598937023381
9176,2016-08-03,69.77999877929689,71.13999938964844,69.23000335693361,71.12000274658203,5387400.0,-0.016767682414229546,1.7681157016568883,2.3103443739969762,33.936044685529055,42.83234539563463,1.431916284155264,1.9374030914631106,-2.6795471765981205,-5.424108845041076,41.913670985729624,1.9099960327148295,0.28582583363858305,-1.8170001983642408,-3.150756722921443,-0.4832436738070385,-2.483878460642842,-1.1501219360856396,2.609052701992951,18.394508873323982,-27.10763334818243,0.6668782622786028,8,1.090003967285142,-0.724998474121108,-4.762500762939467,-6.319999694824233,-4.729995727539077,2,0.014903997330476981,-1.0454466638923567,70.97000122070312,1.1739053516143299,71.62999725341797,-1.8378250201043365,71.88999938964844,0.014903997330476981
9177,2016-08-04,70.48999786376953,70.51000213623047,69.91999816894531,70.0,4234700.0,0.010174822254128468,1.2264031438483352,-0.3656689649675221,40.22989513726082,42.48207322295224,0.6806188060926104,1.1667216483207028,-3.1986266986688747,-6.043098001369458,39.55815428851282,0.7300033569335795,-0.25695539494397224,-1.030501174926755,-2.4357009431021766,0.3746985932486666,-1.7331010590144587,-0.3279012908390513,1.7095107300589376,42.140314617062536,0.3541527463524048,0.7025998840877103,8,0.3800048828125,-1.1949996948242188,-5.457500457763672,-7.029998779296875,-4.209999084472642,3,-0.005390796778748097,1.7681157016568883,69.77999877929689,-1.0454466638923567,70.97000122070312,1.1739053516143299,71.62999725341797,-0.005390796778748097
9178,2016-08-05,70.55000305175781,70.80000305175781,70.30000305175781,70.5,2539200.0,0.0008512581899100535,-1.2222372927333762,0.1020474892954457,38.66320694344448,41.62893145380401,0.5761701855271752,1.007966537671308,-3.0617891645761546,-6.016408921805805,37.43629456455084,0.5,-0.5648512625315902,-0.8749961853027344,-2.270936406288058,0.5209440356825894,-1.5729662957953963,-0.1770260748100725,1.4713352278569687,45.20549734799963,9.200645805178041,0.6979701104926644,8,0.31999969482421875,-0.07500457763671875,-4.922502517700195,-6.575000762939446,-4.9500045776367045,4,0.005527985439806704,1.2264031438483352,70.48999786376953,1.7681157016568883,69.77999877929689,-1.0454466638923567,70.97000122070312,0.005527985439806704
9179,2016-08-08,70.62999725341797,70.87999725341797,70.15000152587889,70.48999786376953,2428700.0,0.001133865318212246,1.2812388241184909,2.7998169057064386,36.32651324141376,41.357214638597824,0.3687832009882186,0.8801634291369282,-2.9563939196784474,-6.010758591969392,35.145527656802784,0.7299957275390767,-0.6000452251971637,-0.7360019683837891,-2.162832658600337,0.6908287218327587,-1.449417313492063,-0.022586623275515194,1.22386093083594,56.22470271379916,26.958546064373905,0.7134153451082733,8,0.09500503540039062,0.4600028991699219,-2.899996757507324,-4.719997406005859,-5.149993896484361,0,0.0038227988526202683,-1.2222372927333762,70.55000305175781,1.2264031438483352,70.48999786376953,1.7681157016568883,69.77999877929689,0.0038227988526202683
9180,2016-08-09,70.93000030517578,71.05999755859375,70.52999877929688,70.75,2333000.0,0.004247530276426437,1.4091137660175825,1.2857220708446866,44.26231931351356,42.106217708460775,0.015546693048804627,0.570835809161963,-3.063699134421526,-6.228730307177102,33.54819572290652,0.529998779296875,-0.5931333113838377,-0.4114990234375,-1.8511950375332162,1.0281969906582162,-1.1313470304853581,0.3083489836103581,0.7664265894389075,89.00526069815089,54.4086920474863,0.7198480070478565,8,-0.20499801635742188,0.15999984741210938,-2.9399986267089844,-4.814998626708984,-5.3899993896484375,1,-0.04342311881859562,1.2812388241184909,70.62999725341797,-1.2222372927333762,70.55000305175781,1.2264031438483352,70.48999786376953,-0.04342311881859562
9181,2016-08-10,71.05999755859375,71.30000305175781,70.83000183105469,70.95999908447266,2189600.0,0.0018327541640865697,-1.6111688036452263,0.5555461365659305,48.81888533918373,42.97213652998784,-0.03855445079358333,0.3916084438096874,-2.9926135416006048,-6.275267203624509,31.866550339074152,0.470001220703125,-0.6405891454867287,-0.23750152587891193,-1.6537797287440839,1.17877667698626,-0.9456406273114908,0.4706375755536669,0.48844392376007306,82.60835913312692,43.393199544697396,0.7081391014325835,8,-0.3349952697753906,0.030002593994140625,-2.802495002746582,-4.709995269775391,-5.8699951171875,2,-0.05052063694387898,1.4091137660175825,70.93000030517578,1.2812388241184909,70.62999725341797,-1.2222372927333762,70.55000305175781,-0.05052063694387898
9182,2016-08-11,71.06999969482422,71.27999877929688,70.86000061035156,71.0999984741211,2212700.0,0.00014075621410225558,1.1538401345905551,-0.29999237048905164,48.81888533918373,42.76851481504433,-0.1015637800904301,0.3175538001598426,-2.8098434827577705,-6.193079585247943,29.923496919606958,0.4199981689453125,-0.607397704919947,-0.17649955749512003,-1.5452825875199778,1.1922834725297378,-0.860891072507556,0.507891957517316,0.3393355000043954,79.99973463010778,35.975377908895226,0.6843915150124316,8,-0.37999725341796875,-0.06999969482421875,-2.6675004959106445,-4.575000762939453,-5.8600006103515625,3,-0.08470517333497074,-1.6111688036452263,71.05999755859375,1.4091137660175825,70.93000030517578,1.2812388241184909,70.62999725341797,-0.08470517333497074
9183,2016-08-12,71.16999816894531,71.44999694824219,71.01000213623047,71.16000366210938,1871300.0,0.0014070419945193535,-1.8386985627091947,-0.33316378433367244,45.65213508375752,42.09129871894367,-0.3513870932254264,0.15874969191318655,-2.713867545271711,-6.191227670868386,27.93519345325907,0.43999481201171875,-0.5018157817858508,-0.03400115966796591,-1.3535602967774736,1.2855579774415418,-0.6937807282227197,0.6257784088867879,-1.9399948120117045,78.46155651934082,32.640111260961156,0.6597795685547545,8,-0.6949958801269531,-0.20499801635742188,-2.7424983978271484,-4.520000457763672,-6.470001220703125,4,-0.06870871877838758,1.1538401345905551,71.06999969482422,-1.6111688036452263,71.05999755859375,1.4091137660175825,70.93000030517578,-0.06870871877838758
9184,2016-08-15,71.04000091552734,71.16999816894531,70.77999877929688,71.02999877929688,2096200.0,-0.0018265737918016223,1.8889202859645653,1.000763358778626,47.89475163597278,42.73362630213994,-0.35076916754675835,0.20141280877234635,-2.4001953060461005,-5.962614682676659,25.676805154733596,0.3899993896484375,-0.47704653898273364,-0.10199851989746378,-1.321412825302815,1.1174157855078874,-0.7117056726001323,0.5077086328052047,-1.7655976867675633,55.435125138905015,5.716473990671837,0.6097071527026753,8,-0.7000007629394531,-0.07500076293945312,-2.5650014877319336,-4.370002746582031,-5.779998779296875,0,-0.07657660995633808,-1.8386985627091947,71.16999816894531,1.1538401345905551,71.06999969482422,-1.6111688036452263,71.05999755859375,-0.07657660995633808
9185,2016-08-16,70.5,70.98999786376953,70.37000274658203,70.56999969482422,2642300.0,-0.007601364140879641,-2.7576121887499134,-6.998474446987033,49.5462513465687,44.46809370892212,0.1291303008789555,0.6038286670465851,-1.6754612141917562,-5.331725483537923,22.988795994851476,0.6699981689453125,-0.5875320762984444,-0.5349994659423771,-1.5612130450179933,0.49121411313323904,-1.0481062554801923,-0.02189267640456194,-1.1820848968505686,12.036847347711523,-41.29238406804051,0.5131067895378112,8,0.18499755859375,0.4650001525878906,-1.9375009536743164,-3.8300018310546875,-5.44000244140625,1,-0.0712056261427857,1.8889202859645653,71.04000091552734,-1.8386985627091947,71.16999816894531,1.1538401345905551,71.06999969482422,-0.0712056261427857
9186,2016-08-17,70.55999755859375,70.87000274658203,70.22000122070311,70.51000213623047,3923300.0,0.0008510291999113129,-1.0635059037238395,-0.7142234332425068,41.841014869342544,44.64710701248676,0.21390559540137133,0.47858340694594403,-1.5604041397054402,-5.307866084482569,20.649081602052902,0.6500015258789205,-0.6967358176107155,-0.4180019378662081,-1.414914878374475,0.5789110026420587,-0.9164584081203486,0.08045453238793243,-1.1994408185424703,27.64207470629914,-25.690746432343794,0.49845647025413486,8,0.24000167846679688,0.4050025939941406,-1.857499122619629,-3.8899993896484375,-5.909996032714858,2,-0.07114507960261407,-2.7576121887499134,70.5,1.8889202859645653,71.04000091552734,-1.8386985627091947,71.16999816894531,-0.07114507960261407
9187,2016-08-18,71.2699966430664,71.4000015258789,70.51000213623047,70.55999755859375,2517000.0,0.0100623456496447,-1.1975566795708648,14.201281855638639,43.724661966501635,45.20949090393755,-0.4177454962925964,-0.23894097301946715,-2.096384310016745,-5.945953407533693,19.28211097695502,0.8899993896484375,-0.6716711717664623,0.28899726867675213,-0.7112107877281915,1.2892053250816957,-0.21110675952571967,0.7891012968792239,-1.8676510988513115,85.36577801486203,32.80560348867302,0.5001040282024698,8,-0.4699974060058594,-0.3049964904785156,-1.887497901916504,-4.349998474121094,-7.369995117187507,3,-0.08530930949961901,-1.0635059037238395,70.55999755859375,-2.7576121887499134,70.5,1.8889202859645653,71.04000091552734,-0.08530930949961901
9188,2016-08-19,71.44999694824219,71.5,70.91999816894531,71.26000213623047,2543700.0,0.0025256112481280013,3.0,0.26759867183890135,48.14814233393876,46.52300524755144,-0.51032187974252,-0.42248829798126053,-2.1263450171022384,-6.05817308477188,17.879423281519884,0.5800018310546875,-0.4616174648838154,0.4574977874755888,-0.5594293362877352,1.4744249112389127,-0.0509657744060803,0.9659613493572579,-2.0066983759465558,96.09350785589972,42.43029945818972,0.5084635618816652,8,-0.589996337890625,-0.4849967956542969,-1.3024978637695312,-4.369998931884766,-7.529998779296875,4,-0.08733377369196726,-1.1975566795708648,71.2699966430664,-1.0635059037238395,70.55999755859375,-2.7576121887499134,70.5,-0.08733377369196726
9189,2016-08-22,71.55999755859375,71.81999969482422,71.2699966430664,71.52999877929688,2277400.0,0.0015395467466743362,1.0,0.15789262337870938,56.84450895702051,47.92102631905221,-0.5302949196838682,-0.5720576215087476,-2.0841912117687684,-6.099703936338429,16.464148279223505,0.5500030517578125,-0.3373295887692649,0.5739986419677763,-0.42567153764379384,1.5736688215793464,0.07416355216199122,1.0738337317735613,-2.034430929189938,83.7498509882461,26.134117630853353,0.49983508980578384,8,-0.5399971008300781,-0.5949974060058594,-1.2324981689453125,-4.479999542236328,-7.4799957275390625,0,-0.0958636227556402,3.0,71.44999694824219,-1.1975566795708648,71.2699966430664,-1.0635059037238395,70.55999755859375,-0.0958636227556402
9190,2016-08-23,71.0999984741211,71.62999725341797,70.93000030517578,71.55999755859375,2270300.0,-0.006428159588686477,1.3333290947700367,-15.333926754832147,68.4357797871863,50.10068125771916,-0.04877485868593112,-0.13305703880249098,-1.4561924436530944,-5.598921965990527,14.278032759695126,0.6999969482421875,-0.20743792113904647,0.12299957275391193,-0.8687354510022942,1.114734596510118,-0.37286793912419114,0.618867084632015,-1.4367658607920504,54.99988079059717,-7.264072587567348,0.4958675118780997,8,-0.07999801635742188,-0.13499832153320312,-0.7724990844726562,-4.020000457763672,-7.439998626708984,1,-0.08213778429286833,1.0,71.55999755859375,3.0,71.44999694824219,-1.1975566795708648,71.2699966430664,-0.08213778429286833
9191,2016-08-24,71.0,71.05999755859375,70.45999908447266,71.0,2494700.0,-0.0014064483300585406,9.000381485249237,-0.0,58.585913076091174,51.18590656181999,0.04673236000090242,0.002511390682855108,-1.1920177710657072,-5.4646949401834775,12.83961249746831,0.6399993896484375,-0.06020148555109017,0.0005012512206974407,-0.9706495506276411,0.971652053069036,-0.48507414970347895,0.48607665214487383,-1.2073613617812526,39.7059318515859,-24.066525705846722,0.48557540092416945,8,0.020000457763671875,-0.034999847412109375,-0.7175006866455078,-3.795001983642578,-7.119998931884773,2,-0.08366200621698938,1.3333290947700367,71.0999984741211,1.0,71.55999755859375,3.0,71.44999694824219,-0.08366200621698938
9192,2016-08-25,71.38999938964844,71.95999908447266,70.76000213623047,70.81999969482422,3197300.0,0.005492949149977999,-2.4782781764504254,100.0,62.72726432019532,53.08314314364641,-0.32754651954329006,-0.40427733028646173,-1.4050884403477966,-5.800605905846936,11.661092809515111,1.1999969482421875,0.003592007212404269,0.38800048828125,-0.5870906606824633,1.3630916372449633,-0.09954508620060665,0.8755460627631066,-1.4757190880333582,62.000020345052086,-3.9507971942477766,0.48754557448185615,8,-0.2999992370605469,-0.5199966430664062,-1.125,-4.185001373291016,-7.50999832153321,3,-0.09441095281402745,9.000381485249237,71.0,1.3333290947700367,71.0999984741211,1.0,71.55999755859375,-0.09441095281402745
9193,2016-08-26,70.87000274658203,71.68000030517578,70.69000244140625,71.33999633789062,1975300.0,-0.007283886363806391,-1.385553686494039,-0.8245506016516979,53.20863796592467,53.67357495808552,0.1625103111319106,0.03729794177263557,-0.739249326502275,-5.226760086468715,9.829949783731614,0.9899978637695312,0.008751827377565746,-0.0809963226318331,-0.9627614801529916,0.8007688348893254,-0.5218789013924123,0.35988625612874614,-0.7920649423383423,27.333577473958332,-38.201467893268926,0.4408825787605792,8,0.21999740600585938,0.0,-0.5325050354003906,-3.5950050354003906,-7.820003509521484,4,-0.09834910329588331,-2.4782781764504254,71.38999938964844,9.000381485249237,71.0,1.3333290947700367,71.0999984741211,-0.09834910329588331
9194,2016-08-29,71.41999816894531,71.56999969482422,70.98999786376953,70.98999786376953,2489600.0,0.007760623691944302,-1.697681020563865,-0.9149067415547945,56.140350877192986,54.406252683710434,-0.36645006187866613,-0.5578373563354262,-1.1349714256926973,-5.702874949490678,7.899849513471466,0.6999969482421875,0.027071493330623753,0.47949905395508097,-0.3727287581208145,1.3317268660309765,0.05338514791712612,0.9056129599930358,-1.1914954622832994,63.99993896484375,1.3744925791191633,0.4261139060379494,8,-0.3299980163574219,-0.5499954223632812,-1.0675010681152344,-4.145000457763672,-9.05999755859375,0,-0.105012604204478,-1.385553686494039,70.87000274658203,-2.4782781764504254,71.38999938964844,9.000381485249237,71.0,-0.105012604204478
9195,2016-08-30,70.51000213623047,71.58000183105469,70.34999847412111,71.38999938964844,4402700.0,-0.012741473761483935,-1.049997774768442,-2.0465037880804102,44.234826322633474,54.67223173407609,0.6091752671828772,0.33300296056521006,-0.08035216612329066,-4.726413981583889,6.361298838791904,1.2300033569335795,0.038835555383940346,-0.40749702453612713,-1.280937345644304,0.4659432965720498,-0.8442171850902156,0.029223136017961338,1.4499969482421875,9.938111891424906,-48.087587832718555,0.4367201605540914,8,0.6449966430664062,0.3600006103515625,-0.07750511169433594,-3.235004425048828,-8.090003967285156,1,-0.091192740183904,-1.697681020563865,71.41999816894531,-1.385553686494039,70.87000274658203,-2.4782781764504254,71.38999938964844,-0.091192740183904
9196,2016-08-31,70.81999969482422,70.91000366210938,70.37999725341797,70.55999755859375,3776200.0,0.004396504739778706,1.4090649003866627,-0.2954578951475165,47.53450548656799,55.09554768075014,0.37988671903127624,0.11058428293675604,-0.2597747313295429,-4.960763045929411,6.473732374607141,0.5300064086914062,0.049622065434860474,-0.14949951171874432,-0.8431222526277224,0.5441232291902338,-0.4963108821732334,0.19731185873574475,1.1077993774414097,29.192611336991025,-24.9772766880688,0.3468113704544888,8,0.33499908447265625,-0.09499740600585938,-0.37000083923339844,-3.545001983642578,-8.689998626708991,2,-0.10110138207096586,-1.049997774768442,70.51000213623047,-1.697681020563865,71.41999816894531,-1.385553686494039,70.87000274658203,-0.10110138207096586
9197,2016-09-01,70.11000061035156,70.80000305175781,69.66000366210939,70.66999816894531,4253500.0,-0.010025403664673305,1.780461481205771,-2.1538190674608995,40.66899847680144,54.26453169662376,1.0147477917674905,0.8333832532297549,0.5791096617601283,-4.1877369933792465,6.827796553814642,1.1599960327148295,0.0732181072523872,-0.840498733520505,-1.6064698488694233,-0.0745276181715866,-1.2234842911949642,-0.4575131758460458,1.7862424499511746,22.277113666836083,-27.62951547219914,0.38298555767445713,9,0.7000007629394531,0.6150016784667969,0.19249916076660156,-2.835002899169922,-7.670001983642585,3,-0.08886035498502753,1.4090649003866627,70.81999969482422,-1.049997774768442,70.51000213623047,-1.697681020563865,71.41999816894531,-0.08886035498502753
9198,2016-09-02,70.94000244140625,71.12000274658203,70.44999694824219,70.56999969482422,2446600.0,0.011838565451847138,-1.196710649740479,-0.6607220708446866,49.21631068704207,53.4169541110706,0.11711090112241607,0.035939944433067694,-0.12163270441577367,-4.936950862146176,6.796768943664447,1.0100021362304688,0.16217253123559772,-0.029996871948242188,-0.7725371404469143,0.71254339655043,-0.4012670061975854,0.341273262301101,0.8667910429687566,66.66666666666642,16.738127141187356,0.3712701342493376,9,-0.13000106811523438,-0.21500015258789062,-0.6375026702880859,-3.6650047302246094,-8.990001678466797,4,-0.09952073767015046,1.780461481205771,70.11000061035156,1.4090649003866627,70.81999969482422,-1.049997774768442,70.51000213623047,-0.09952073767015046
9199,2016-09-06,70.9000015258789,71.33000183105469,70.36000061035156,71.04000091552734,3566500.0,-0.0005638696666296905,1.6944432670707412,-0.3783739200362909,53.401383934885246,51.74646568303715,0.059950364041156945,0.10245919384607305,0.07013771376028899,-4.806313497768286,6.830158052728567,0.970001220703125,0.19024832000856406,-0.08349800109863281,-0.8096474584213667,0.642651456224101,-0.4465727297599926,0.279576727562727,0.820920365605474,64.58328366274839,9.45432326269463,0.36307472866136464,9,-0.09000015258789062,-0.20999908447265625,-0.5975017547607422,-3.6250038146972656,-8.770000457763679,1,-0.11071935288961965,-1.196710649740479,70.94000244140625,1.780461481205771,70.11000061035156,1.4090649003866627,70.81999969482422,-0.11071935288961965
9200,2016-09-07,67.84999847412111,70.63999938964844,67.61000061035156,70.44999694824219,6769900.0,-0.043018377801367635,1.0335539369423572,18.57149863760208,34.72377166144713,49.09511663696559,2.9060628638920463,3.067138975846049,3.2379861301628097,-1.687918289986115,7.522122395078122,3.2900009155273438,0.09674518385237718,-2.9795009613036996,-4.5587271562826714,-1.4002747663247277,-3.7691140587931926,-2.1898878638142065,3.7884866881882715,6.451553360624515,-49.99987233858565,0.7896130974894864,9,1.9350013732910014,1.9350013732910014,2.452501296997056,-0.5750007629394673,-5.629997253417976,2,-0.08091375073300122,1.6944432670707412,70.9000015258789,-1.196710649740479,70.94000244140625,1.780461481205771,70.11000061035156,-0.08091375073300122
9201,2016-09-08,67.47000122070311,68.06999969482422,67.30999755859375,67.59999847412111,4110500.0,-0.005600549181485004,-2.3777529118559584,0.049998972965529256,27.75174587462574,45.208947920791196,3.053812312750267,3.3354003311887794,3.747705178985697,-1.2423215555833735,8.086927259309066,0.7600021362304688,-0.0791025311904292,-3.1799983978271626,-5.35328033102077,-1.0067164646335556,-4.266639364423966,-2.093357431230359,3.926774868488806,3.980186369588381,-46.797321809463,1.0866409665968013,9,2.024997711181655,2.1649971008300923,2.7849998474121236,-0.19500350952147016,-5.690002441406229,3,-0.07484812450556488,1.0335539369423572,67.84999847412111,1.6944432670707412,70.9000015258789,-1.196710649740479,70.94000244140625,-0.07484812450556488
9202,2016-09-09,65.05000305175781,66.98000335693361,65.05000305175781,66.97000122070311,6391300.0,-0.03586776530548996,-1.010418901842992,14.76952872820841,20.3153818171009,41.554141682033,5.006379963827655,5.566677571124899,6.204279550471554,1.2322649377015296,9.08263840790001,2.4199981689452983,-0.34803990654536676,-5.298996734619138,-8.601516561089511,-1.9964769081487646,-6.950256647854317,-3.6477368213839583,6.019830754986245,0.0,-43.18456249978703,1.6512599132351848,9,3.2649993896484375,3.454998016357422,4.912498474121094,2.224994659423828,-3.2800025939941406,4,-0.04488857565954685,-2.3777529118559584,67.47000122070311,1.0335539369423572,67.84999847412111,1.6944432670707412,70.9000015258789,-0.04488857565954685
9203,2016-09-12,66.27999877929689,66.41999816894531,65.0,65.0,4290800.0,0.01890846533182189,-1.2187492549412298,-0.666666666666679,27.81509135414953,38.40689062391706,3.4160559431378914,4.165098386941565,4.914363627865171,0.07637980795855981,9.968344027883722,1.4199981689453125,-0.5553554380803121,-3.824501037597642,-7.565979857810802,-0.08302221738448168,-5.695240447704222,-1.9537616274910619,4.187851951948545,20.22114390263327,-17.09555335961632,1.8707394101065804,9,2.0100021362304545,2.200000762939439,3.8025016784667827,0.9949989318847514,-4.36999893188478,0,-0.057936032337215004,-1.010418901842992,65.05000305175781,-2.3777529118559584,67.47000122070311,1.0335539369423572,67.84999847412111,-0.057936032337215004
9204,2016-09-13,65.59999847412111,66.52999877929689,65.55000305175781,66.48999786376953,3536400.0,-0.010259509923047583,1.0206072046562544,-0.6953126862646737,27.310193316085417,36.526375845411714,3.557811848866365,4.6553322291791375,5.505319050771988,0.8515590011224532,11.146054173404806,0.9799957275390767,-0.8568611509782471,-4.232501220703114,-8.448494369188793,-0.016508072217433778,-6.340497794945961,-2.1245046464602666,4.211710169374868,10.63827196900651,-23.431963331141233,2.10799657424284,9,2.565002441406236,2.88000106811522,5.0725021362304545,1.6749992370605327,-4.029998779296889,1,-0.0556402103061262,-1.2187492549412298,66.27999877929689,-1.010418901842992,65.05000305175781,-2.3777529118559584,67.47000122070311,-0.0556402103061262
9205,2016-09-14,65.48000335693361,66.01000213623047,65.20999908447266,65.80999755859375,3010700.0,-0.0018291939021132242,1.1917791039160561,0.3707802561420854,27.265208699537723,34.27423175796391,3.2288110181123244,4.616657120200628,5.527558631810365,1.0599759309946393,12.93947336082203,0.8000030517578125,-1.1166116431381283,-4.101496505737288,-8.727919268008549,0.5249262565339734,-6.414707886872918,-1.7882851246016571,3.7543002493428475,15.635290053704448,-16.989987205821546,2.3132113811356314,9,2.684997558593736,2.99999618530272,5.427497863769517,2.0949954986572124,-4.480003356933608,2,-0.05116069207506624,1.0206072046562544,65.59999847412111,-1.2187492549412298,66.27999877929689,-1.010418901842992,65.05000305175781,-0.05116069207506624
9206,2016-09-15,65.54000091552734,65.72000122070311,65.13999938964844,65.22000122070311,2821300.0,0.0009162729920260126,-1.416657394897819,-0.9697130834856234,25.23280685445397,32.55909935548086,2.61620342398858,4.38617225663765,5.353980240437551,1.0811841743364141,14.97149599790967,0.5800018310546733,-1.466101348299759,-3.79049911499024,-8.727667036753289,1.1466688067728086,-6.2590830758717715,-1.3219151541087086,3.186186257995942,27.272727272727078,-1.5692262663491228,2.4685839608815257,9,2.625,2.9399986267089844,5.367500305175781,2.1449966430664062,-4.8300018310546875,3,-0.050656082521318035,1.1917791039160561,65.48000335693361,1.0206072046562544,65.59999847412111,-1.2187492549412298,66.27999877929689,-0.050656082521318035
9207,2016-09-16,65.19000244140625,65.45999908447266,64.83000183105469,65.26000213623047,3705300.0,-0.005340226872626919,1.6808759313669788,-0.21874925494122005,25.60132400412931,29.93521194626833,2.452849855869303,4.487388771332462,5.6013975851142845,1.5172451772495776,16.60900663566689,0.7099990844726562,-1.72719182708542,-3.8364978790283146,-9.013735211149026,1.3407394530923966,-6.42511654508867,-1.247879212967959,3.0890422712942467,21.17654450637711,-7.531676592847948,2.588618666060357,9,2.8899993896484375,3.204998016357422,5.717498779296875,2.559995651245117,-4.3000030517578125,4,-0.052308690510854516,-1.416657394897819,65.54000091552734,1.1917791039160561,65.48000335693361,1.0206072046562544,65.59999847412111,-0.052308690510854516
9208,2016-09-19,65.20999908447266,65.51000213623047,64.95999908447266,65.05000305175781,2546000.0,0.00030674401468822055,-2.2352743184113093,-2.28566757493188,22.052153299633915,26.45196409790707,1.7149172520203848,4.190802340637703,5.462752410682867,1.5775948321328457,18.201768064027945,0.5500030517578125,-2.0655167897650983,-3.5045013427734375,-8.817116963397254,1.808114277850386,-6.160809153085353,-0.8481935324615222,2.586179624797424,22.352819739522843,-1.813111375763043,2.656307810311911,9,2.5250015258789062,3.1850013732910156,5.635002136230469,2.539999008178711,-4.1100006103515625,0,-0.05275262498091482,1.6808759313669788,65.19000244140625,-1.416657394897819,65.54000091552734,1.1917791039160561,65.48000335693361,-0.05275262498091482
9209,2016-09-20,64.69999694824219,65.40000152587889,64.66000366210939,65.19999694824219,3527600.0,-0.007820919236171342,-1.5517758484609583,-3.125077487959563,22.875751809935892,25.135517447739154,1.4002074521463754,4.385359075778041,5.866688168380421,2.163717634777697,19.585434122092764,0.7399978637695028,-2.3506427654224495,-3.671503448486334,-9.095230198300428,1.75222330132776,-6.383366823393374,-0.959640073579294,2.680916998077734,2.9624689878880077,-22.05294770376289,2.7118633749070464,9,1.6650047302246094,3.610004425048828,6.0200042724609375,3.1000022888183594,-3.859996795654297,1,-0.043122059233820065,-2.2352743184113093,65.20999908447266,1.6808759313669788,65.19000244140625,-1.416657394897819,65.54000091552734,-0.043122059233820065
9210,2016-09-21,65.26000213623047,65.37000274658203,63.1500015258789,64.05999755859375,5468900.0,0.00865541289648375,2.126749515105612,-2.4000091552734375,24.63502785844956,24.7892154459418,0.48519909422228125,3.5472736688538617,5.2175098216660984,1.6825849069578283,21.718860613944415,2.220001220703132,-2.7864318057338266,-2.8194984436035213,-8.253529575461357,2.6145326882543216,-5.536514009532439,-0.1024828776746034,1.6855661646157643,82.10120081340686,55.234189171086754,2.71701556592892,9,-0.19499969482421875,2.2949981689453125,5.392498016357422,2.6349964141845703,-4.540000915527337,2,-0.056543094094654744,-1.5517758484609583,64.69999694824219,-2.2352743184113093,65.20999908447266,1.6808759313669788,65.19000244140625,-0.056543094094654744
9211,2016-09-22,65.05999755859375,65.56999969482422,64.79000091552734,65.26000213623047,4140200.0,-0.0030647344635265084,-1.1081108946006413,-0.16666984556892814,25.837298916114605,25.402761790276656,0.3435182327532118,3.456676719617448,5.307414755843837,1.9470485487640303,24.452219463624676,0.779998779296875,-3.3073707630319547,-2.7225028991699247,-8.13370372526144,2.6886979269215914,-5.428103312215683,-0.01690248612416667,1.202368722758365,78.92551561504952,49.35141327269157,2.705600413045757,9,-0.21999740600585938,2.4950027465820312,5.76500129699707,3.010000228881836,-3.3999977111816406,3,-0.06240389964566584,2.126749515105612,65.26000213623047,-1.5517758484609583,64.69999694824219,-2.2352743184113093,65.20999908447266,-0.06240389964566584
9212,2016-09-23,64.65000152587889,65.23999786376953,64.65000152587889,64.88999938964844,3252600.0,-0.006301814449740983,-3.916679912260718,1.1999618539005097,18.64403556533253,24.383755591519215,0.7719900613823256,3.516111860268964,5.5954414478358245,2.428875209768975,26.386049615003383,0.5899963378906392,-3.456560431764089,-2.795499038696306,-8.099168488603453,2.508170411210841,-5.44733376364988,-0.14366431374273247,1.0521390994880448,61.983517973227265,35.56875600222446,2.651834724953575,9,0.18999862670899859,2.904998779296889,6.232498168945327,3.4599971771240376,-2.670001983642564,4,-0.06094357847507681,-1.1081108946006413,65.05999755859375,2.126749515105612,65.26000213623047,-1.5517758484609583,64.69999694824219,-0.06094357847507681
9213,2016-09-26,63.9000015258789,64.48000335693361,63.79999923706055,64.44999694824219,3176500.0,-0.011600927800438976,1.2294915890187659,2.2916679912260123,17.41151599190742,23.28390255549943,1.2838998196161029,3.9180434331236924,6.214498942637597,3.2456368175511514,28.628109465248386,0.8500022888183452,-3.5500771275543457,-3.1969989776611456,-8.4691027852191,2.0751048298968158,-5.833050881440123,-0.5609470738821685,1.6699981689453196,30.99175898661378,9.016545053729875,2.63605190377898,9,0.6800003051757884,3.654998779296882,6.98249816894532,4.389997482299812,-2.270000457763672,0,-0.04710488363621457,-3.916679912260718,64.65000152587889,-1.1081108946006413,65.05999755859375,2.126749515105612,65.26000213623047,-0.04710488363621457
9214,2016-09-27,63.91999816894531,64.08000183105469,63.56000137329102,64.05999755859375,2693100.0,0.00031293650373886983,4.777528185131734,0.2545464633994058,24.51356323158477,22.978164170171326,1.118115674957636,3.486089838614589,6.052710477958755,3.287767005796894,31.021879211548196,0.5200004577636648,-3.3075950725184384,-2.8020023345947322,-7.841199391934623,2.2371947227451656,-5.321600863264678,-0.28240380592478687,1.3199996948242188,31.81806717655461,7.553732357216333,2.5195985286699485,9,0.5150032043456889,3.6350021362304688,6.992502212524414,4.470001220703125,-2.5399971008300852,1,-0.04411764354827963,1.2294915890187659,63.9000015258789,-3.916679912260718,64.65000152587889,-1.1081108946006413,65.05999755859375,-0.04411764354827963
9215,2016-09-28,64.08000183105469,64.19000244140625,63.7599983215332,64.15000152587889,2474900.0,0.002503186274919411,4.733329942525812,0.49999999999989847,27.36980100394416,23.215607964559126,0.8254413666821847,2.9720457508870197,5.738245139295671,3.190972317380613,34.2951735664933,0.4300041198730469,-3.2221700004144935,-2.3204986572265653,-7.158573820102163,2.517576505649032,-4.739536238664371,0.09853892421123334,0.7837966918945369,25.87069114401132,-0.919818061328602,2.4190375814378005,9,0.279998779296875,3.4749984741210938,6.912498474121094,4.539997100830078,-2.9600028991699148,2,-0.05056182250133168,4.777528185131734,63.91999816894531,1.2294915890187659,63.9000015258789,-3.916679912260718,64.65000152587889,-0.05056182250133168
9216,2016-09-29,63.65999984741211,64.38999938964844,63.6500015258789,64.05000305175781,3006600.0,-0.006554337884538519,-2.6097470203480704,5.571498637603311,37.34057640207651,24.519969342108816,1.0624482177219932,2.9809710664221427,6.026024046013532,3.6624830785028166,37.641589520373216,0.7399978637695384,-3.0867835626882822,-2.382500648498535,-6.892097531474207,2.1270962344771362,-4.637299089986371,-0.12770220701069945,0.8953152160644606,5.952302560620491,-23.22623243380168,2.2547984414878353,9,0.7000007629394531,3.895000457763672,7.332500457763672,4.959999084472656,-3.0099983215332102,3,-0.04618282490976933,4.733329942525812,64.08000183105469,4.777528185131734,63.91999816894531,1.2294915890187659,63.9000015258789,-0.04618282490976933
9217,2016-09-30,63.88000106811523,64.18000030517578,63.68999862670898,63.91999816894531,3328400.0,0.0034558784359164374,-1.3333303058100747,0.10255582616862645,23.21430852218755,24.64909770017033,0.7119506847322086,2.3929928878758417,5.689426540847201,3.4798257102050414,40.49394336261488,0.5200004577636719,-2.9372535909199087,-1.8509994506835952,-6.025846591973767,2.32384769060657,-3.9384230213286813,0.23642411996149093,0.5099983215332102,34.78250052866433,4.286226883185687,2.0874235706450825,9,0.47999954223633523,3.674999237060554,7.112499237060554,4.739997863769538,-2.0499992370605398,4,-0.03475267976805341,-2.6097470203480704,63.65999984741211,4.733329942525812,64.08000183105469,4.777528185131734,63.91999816894531,-0.03475267976805341
9218,2016-10-03,63.88000106811523,64.01999664306639,63.38000106811523,63.7599983215332,2758800.0,0.0,2.2000267032885112,-3.0002861230321933,27.368450640316823,25.148286459101545,0.5626153438781287,1.9362274243492053,5.570103845498771,3.513077841714683,43.949655054784095,0.6399955749511648,-2.772796242386619,-1.497999382019053,-4.949611456019078,1.9536126919809647,-3.2238054190190653,0.22780665498095942,0.5099983215332102,49.50503276490438,15.815387378149516,1.7258060370000097,10,0.47999954223633523,3.5349998474121165,7.100000381469734,4.739997863769538,-0.17000198364257102,0,-0.02974329201799686,-1.3333303058100747,63.88000106811523,-2.6097470203480704,63.65999984741211,4.733329942525812,64.08000183105469,-0.02974329201799686
9219,2016-10-04,63.04999923706055,63.91999816894531,62.88999938964844,63.86000061035156,3618000.0,-0.012993140531880276,1.215059497196392,-6.749856952127045,23.05985683485403,24.973267456479817,1.2672121943726893,2.2640520499577406,6.253526249649241,4.36050630535442,47.92317599953871,1.029998779296875,-2.6140762127693336,-1.9355010986328125,-4.382225656308918,0.5112234590432934,-3.1588633774708654,-0.7121388197947596,1.1300010681152344,10.666656494140625,-24.26134795327225,1.2233622788380516,10,1.1800003051757812,4.185001373291016,7.930002212524414,5.779998779296875,-0.30999755859375,1,-0.022521779320032853,2.2000267032885112,63.88000106811523,-1.3333303058100747,63.88000106811523,-2.6097470203480704,63.65999984741211,-0.022521779320032853
9220,2016-10-05,62.36000061035156,62.88000106811523,62.02999877929688,62.61000061035156,5118100.0,-0.010943673831218748,1.1519020348247684,0.3086414520314406,19.06618713365225,24.220921702872886,1.679167468211574,2.6579392608940964,6.7991231205843405,5.067289677747297,49.85284868010839,1.0200004577636648,-2.443435396590246,-2.3509998321533203,-4.673275731982116,-0.028723932324524526,-3.512137782067711,-1.1898618822389224,1.6599960327148295,13.98312481815511,-21.008008163602305,1.1611379499143961,10,1.2749977111816406,4.444999694824219,8.620000839233398,6.499996185302734,-1.2900009155273438,2,-0.01571519455812287,1.215059497196392,63.04999923706055,2.2000267032885112,63.88000106811523,-1.3333303058100747,63.88000106811523,-0.01571519455812287
9221,2016-10-06,62.41999816894531,62.6500015258789,62.02000045776367,62.15999984741211,3091400.0,0.0009621160680968188,-1.3333498166815931,-1.0399932861328125,21.443290860468778,24.531950068999137,1.3469502283763148,2.319111869335515,6.615977276365697,5.023797743603012,51.700474782973835,0.6300010681152273,-2.2599979676548116,-2.0385021209716854,-4.189539325774348,0.1125350838309771,-3.1140207233730166,-0.9629835185703541,1.5,18.51841386289341,-17.46751515590396,1.0755186024013317,10,0.8300037384033274,4.255002975463867,8.59250259399414,6.599998474121094,-1.3799972534179688,3,-0.02082664651065791,1.1519020348247684,62.36000061035156,1.215059497196392,63.04999923706055,2.2000267032885112,63.88000106811523,-0.02082664651065791
9222,2016-10-07,62.13000106811523,62.59000015258789,61.63999938964844,62.4000015258789,2759300.0,-0.004645900502034284,1.9230895635383443,-1.0384700030811216,19.92193291654837,24.810885282848133,1.3878395160941324,2.5077045961010853,6.751449507818172,5.354009781556151,52.55034607085616,0.9500007629394531,-2.145566374538191,-2.182499122619639,-4.5499884677879905,0.18499022254871988,-3.3662437952038218,-0.998754450035463,1.4099975585937585,20.588329577401403,-16.414799949974046,1.1837446725841791,10,0.8849983215332102,4.354999542236335,8.80999946594239,6.924999237060554,-0.9300003051757741,4,-0.023821012663652663,-1.3333498166815931,62.41999816894531,1.1519020348247684,62.36000061035156,1.215059497196392,63.04999923706055,-0.023821012663652663
9223,2016-10-10,62.43999862670898,62.77000045776367,62.16999816894531,62.45000076293945,2847000.0,0.004989498684442095,-1.1818143986683312,0.03704488619508417,27.032546642796348,25.09077232853831,0.9487301876135419,1.9976963752467967,6.269612355511136,5.096018376529464,53.318882436609336,0.6399993896484446,-2.048840532881073,-1.6805015563964858,-3.9984729426350683,0.6374698298421038,-2.839487249515777,-0.5215158632771946,0.7200001525879003,35.08770462180906,-5.964342408346958,1.1589856931192941,10,0.5750007629394602,4.045001983642585,8.32750320434571,6.615001678466804,-1.1399993896484304,0,-0.009769327499526304,1.9230895635383443,62.13000106811523,-1.3333498166815931,62.41999816894531,1.1519020348247684,62.36000061035156,-0.009769327499526304
9224,2016-10-11,61.95000076293945,62.38000106811523,61.709999084472656,62.27999877929688,3007500.0,-0.007847499592351426,1.5282969979199614,32.992753623165676,15.876236926782113,23.813709653298087,1.2626810463240545,2.319127891640335,6.586915775761668,5.627238487603165,54.3244269779111,0.729999542236321,-1.8628901063301413,-1.987999534606935,-4.38877735924234,0.4127782900284629,-3.188388446924634,-0.7876106222892361,0.9059981384277336,25.000076909115105,-10.41093232970454,1.2003889123176998,10,1.0649986267089844,4.534999847412109,8.817501068115234,7.104999542236328,-0.69000244140625,1,0.02840998062724953,-1.1818143986683312,62.43999862670898,1.9230895635383443,62.13000106811523,-1.3333498166815931,62.41999816894531,0.02840998062724953
9225,2016-10-12,62.13000106811523,62.31000137329102,61.88999938964844,62.16999816894531,2832500.0,0.002905573897643121,1.62498360890238,0.12120406441099145,19.668713022833614,21.85016927782665,0.868294611235676,1.976628373792586,6.2540289610453,5.497430137602159,55.228057913067154,0.42000198364258523,-1.5723050314084333,-1.6404991149902415,-4.055700938841987,0.7747027088615042,-2.848100026916107,-0.43289820306436866,0.6399993896484446,43.36293940713521,12.900359898360179,1.207600911925871,10,0.7799987792968821,4.00999832153321,8.620000839233406,6.924999237060554,-0.7700004577636648,2,0.00981813294486833,1.5282969979199614,61.95000076293945,-1.1818143986683312,62.43999862670898,1.9230895635383443,62.13000106811523,0.00981813294486833
9226,2016-10-13,62.22000122070313,62.2599983215332,61.68000030517578,61.7599983215332,2683200.0,0.001448577998401035,1.148152334395332,-11.500906056268997,23.05983076595173,21.83300508268934,0.6174847057231077,1.7129742933953835,6.04739912473358,5.454663058147311,56.17798382784922,0.5799980163574219,-1.4703634615348875,-1.3844989776611243,-3.7433342646925567,0.9743363093703081,-2.563916621176837,-0.20508133414541163,0.3239990234374943,51.32754715197735,23.825537506621046,1.1794176435157155,10,0.6099967956542827,2.634998321533196,7.564998626708977,6.834999084472649,-0.960002899169929,3,-0.018482827118561085,1.62498360890238,62.13000106811523,1.5282969979199614,61.95000076293945,-1.1818143986683312,62.43999862670898,-0.018482827118561085
9227,2016-10-14,61.77999877929688,62.47999954223633,61.72999954223633,62.41999816894531,3337200.0,-0.007071720231015433,-1.0270328786613467,-1.3912942522825473,24.7618537262355,21.543383203346966,0.8138614353669098,1.986244935361647,6.340365469711621,5.944609631877022,56.892602706579495,0.75,-1.430611549413321,-1.654001235961907,-4.023237195222087,0.7152347232982734,-2.838619215591997,-0.46938325633181677,-0.1399993896484446,9.174170653433704,-17.147540057606506,1.1846179796300909,10,0.9999999999999929,2.5300025939941335,7.784999847412102,7.275001525878899,-0.14999771118165484,4,-0.011977952062011354,1.148152334395332,62.22000122070313,1.62498360890238,62.13000106811523,1.5282969979199614,61.95000076293945,-0.011977952062011354
9228,2016-10-17,61.77000045776367,62.47999954223633,61.709999084472656,62.47999954223633,3404100.0,-0.00016183751587517392,1.1690181708771665,1.109374627470627,24.343694321561784,21.686031812981163,0.5510267600687158,1.8185513545920315,6.198245505142523,6.0056396892446315,57.71774623667751,0.7700004577636719,-1.4932947226575735,-1.491999626159668,-3.8174251198343256,0.8334258675149826,-2.654712372996997,-0.32928687932233913,-0.11320106506347827,11.25002980235081,-13.782553337648991,1.1627127468373255,10,0.48999977111816406,2.3149986267089844,6.64000129699707,7.229999542236328,0.9099998474121094,0,-0.009227775467056443,-1.0270328786613467,61.77999877929688,1.148152334395332,62.22000122070313,1.62498360890238,62.13000106811523,-0.009227775467056443
9229,2016-10-18,61.90999984741211,62.25,61.72999954223633,62.2400016784668,5041300.0,0.0022664624997723593,1.9714441416893733,0.4647919106822407,23.980756335653552,22.232095057647975,0.25961377129352314,1.5376514849176175,5.902039438239484,5.9098609902648604,58.440366629497746,0.5200004577636719,-1.5178682773940366,-1.2125003814697237,-3.509270799073562,1.0842700361341073,-2.3608855902716357,-0.06411517266780464,-0.2367364517211925,28.749970197649187,3.665461287395143,1.1483852088019169,10,0.2950000762939453,2.174999237060547,6.475000381469727,7.064998626708984,-0.43000030517578125,1,-0.009853022320384652,1.1690181708771665,61.77000045776367,-1.0270328786613467,61.77999877929688,1.148152334395332,62.22000122070313,-0.009853022320384652
9230,2016-10-19,61.56999969482422,61.95000076293945,61.34000015258789,61.95000076293945,4423300.0,-0.005491845476108592,2.21052050394017,1.151511998890276,24.449829177730706,22.566154870677078,0.5316792761617535,1.6727968385976624,6.068989964082988,6.292553686406251,58.632141148510875,0.6100006103515625,-1.6064175490633872,-1.3680004119873033,-3.530723878825313,0.7947230548507065,-2.4493621454063117,-0.28663867856829484,0.9099998474121094,20.175409243618745,-7.026433608841053,1.081361733419006,10,0.4850006103515625,2.105001449584961,6.752500534057617,7.404998779296875,0.7299995422363281,2,-0.005034941933207082,1.9714441416893733,61.90999984741211,1.1690181708771665,61.77000045776367,-1.0270328786613467,61.77999877929688,-0.005034941933207082
9231,2016-10-20,61.0,61.56000137329102,60.93999862670898,61.56000137329102,4403100.0,-0.009257750489677807,1.2142900933917289,1.4736836821763977,17.567489778051325,22.304550077510736,0.9823769565690839,2.0269594864080958,6.4515578362785675,6.903801873321143,59.171126654724745,0.6300010681152415,-1.6151617064073207,-1.7350002288818374,-3.819848474849721,0.34984801708603896,-2.7774243518657755,-0.6925761058978992,1.4571995544433562,3.8961907545669305,-21.423628698218106,1.042424122983939,10,0.8549995422363281,2.3299999237060405,7.322500228881836,7.974998474121094,1.0800018310546875,3,0.005901649350025684,2.21052050394017,61.56999969482422,1.9714441416893733,61.90999984741211,1.1690181708771665,61.77000045776367,0.005901649350025684
9232,2016-10-21,60.709999084472656,60.91999816894531,60.43999862670898,60.790000915527344,3710000.0,-0.004754113369300761,1.8235571313167998,0.14286006226115444,16.490407995877348,21.133201338964188,1.1731355652742934,2.115092653083572,6.546570206968454,7.227556524345204,59.75689023522563,0.5600013732910227,-1.5385991687869165,-1.8280010223388672,-3.8954699400376995,0.23946789535997226,-2.8617354811882834,-0.794266563489451,1.6865124328613277,13.235310617195603,-8.652418569268557,1.0337344588494195,10,0.75,2.2950000762939453,7.61250114440918,8.264999389648438,1.9500007629394531,4,0.009059450590590101,1.2142900933917289,61.0,2.21052050394017,61.56999969482422,1.9714441416893733,61.90999984741211,0.009059450590590101
9233,2016-10-24,60.88999938964844,61.2400016784668,60.58000183105469,60.9900016784668,3040500.0,0.002964920241974145,1.199991099073668,1.25,23.52935126619272,21.983547376676476,0.8383023274901618,1.7897919184579507,6.166428991912369,7.0817412713980445,59.820765553900145,0.6599998474121094,-1.490758654828781,-1.4975006103515653,-3.5856317088808396,0.5906304881777089,-2.5415661596162025,-0.4534350610869282,1.3891213542480472,24.861901741060528,1.4905558711565021,1.0440655492646367,10,0.5699996948242188,2.114999771118164,7.347501754760742,8.0,0.04999923706053977,0,0.012153090587690096,1.8235571313167998,60.709999084472656,1.2142900933917289,61.0,2.21052050394017,61.56999969482422,0.012153090587690096
9234,2016-10-25,61.099998474121094,61.13999938964844,60.849998474121094,60.97000122070313,2012000.0,0.0034488271732247,1.7619255222524977,-1.299942780850587,32.49992582514237,23.40923768804412,0.553228462048736,1.4310646234900872,5.758793574464761,6.900150553193626,59.80057238961801,0.29000091552734375,-1.3990746650490706,-1.1465015411376953,-3.1790200296633486,0.8860169473879509,-2.162760785400522,-0.13024229687486866,1.0687749427441418,43.70853733092858,18.35859257081313,1.0162592442628247,10,0.3600006103515625,1.9050006866455078,6.965002059936523,7.700000762939453,-0.5099983215332031,1,0.02585927774980057,1.199991099073668,60.88999938964844,1.8235571313167998,60.709999084472656,1.2142900933917289,61.0,0.02585927774980057
9235,2016-10-26,60.84000015258789,61.31999969482422,60.77000045776367,61.20000076293945,1852600.0,-0.004255291784390547,-1.1999969482421875,-2.7692939726511288,29.210506502567483,24.092646103223643,0.682800430795993,1.5134814592750132,5.831468033666894,7.1890901059795596,59.811772034432764,0.5499992370605469,-1.3911316462005416,-1.24449977874756,-3.175657413066048,0.6866578555709211,-2.2100785959068006,-0.27892096158831947,1.2250467768679698,35.714334371019454,9.107801497569042,0.9655788171592418,10,0.6199989318847656,2.164999008178711,6.497501373291016,7.840000152587891,0.09999847412108664,2,0.010519385076319887,1.7619255222524977,61.099998474121094,1.199991099073668,60.88999938964844,1.8235571313167998,60.709999084472656,0.010519385076319887
9236,2016-10-27,60.72000122070313,61.22000122070313,60.63000106811523,61.0099983215332,2277500.0,-0.0019723690266896243,-1.5106528038179494,0.8055461365659108,30.578479393766983,24.738937844060473,0.6343577279408663,1.4776918157370105,5.756952296340579,7.330600835677451,60.150540333319334,0.5900001525879048,-1.2880352099298307,-1.217498779296868,-3.0904072262285496,0.6554096676348138,-2.1539530027627123,-0.2810445558310235,1.247542810587916,31.81843797006469,4.2667913891032185,0.936454223465841,10,0.7399978637695241,2.2849979400634695,5.5900001525878835,7.204998016357415,0.40999984741209516,3,0.026021047177098744,-1.1999969482421875,60.84000015258789,1.7619255222524977,61.099998474121094,1.199991099073668,60.88999938964844,0.026021047177098744
9237,2016-10-28,61.65999984741211,61.849998474121094,60.790000915527344,60.84000015258789,2750100.0,0.015480872987671646,-1.3043471049707263,-2.8276134226069805,40.845072944985965,26.57242435777427,-0.36258221489534037,0.3824574716367479,4.606462501016338,6.411411561106149,60.076769702229235,1.1299972534179616,-1.1997372329739378,-0.16650009155273438,-1.8028798830343291,1.4698796999288604,-0.9846899872935353,0.6516898041880665,0.21589145960401623,85.03943866731547,56.026913139796676,0.8181898957407984,10,-0.3150005340576172,1.1799983978271484,4.537500381469727,6.2649993896484375,-0.6300010681152273,4,0.006811579381802435,-1.5106528038179494,60.72000122070313,-1.1999969482421875,60.84000015258789,1.7619255222524977,61.099998474121094,0.006811579381802435
9238,2016-10-31,61.97999954223633,62.02000045776367,61.5,61.70000076293945,2745300.0,0.005189745306780846,1.8888865341414827,0.34146205305222416,50.36673357160445,29.50419960621326,-0.7260084389295969,-0.09189548904991796,4.069547354436622,6.099603514099073,59.748402721986096,0.5200004577636719,-1.1426177378561064,0.24849967956542685,-1.07699560861694,1.5739949677477938,-0.41424796452575663,0.9112473236566103,-1.5400009155273509,97.12223502936497,64.80958616866505,0.6627476440911819,10,-0.75,0.48000144958496094,4.217500686645508,5.944999694824219,1.0100021362304688,0,0.010971286063214514,-1.3043471049707263,61.65999984741211,-1.5106528038179494,60.72000122070313,-1.1999969482421875,60.84000015258789,0.010971286063214514
9239,2016-11-01,61.63000106811523,62.18999862670898,61.38999938964844,62.15999984741211,3449700.0,-0.005646958320523976,1.7118786530802668,-1.8928610354223687,44.13144783170897,31.691046123321954,-0.46925145392411594,0.15417009164004725,4.190544846238772,6.4547237578537775,59.07953175157715,0.7999992370605398,-1.0810318948040063,-0.030498886108404122,-1.2017776313275093,1.140779859110701,-0.6161382587179602,0.555140486501152,-1.158402404785157,64.10266442349075,31.816849091319504,0.5856393726095531,11,-0.31500244140625,0.7849979400634837,4.437500000000007,6.29499816894532,0.8499984741211009,1,-0.011195885598697997,1.8888865341414827,61.97999954223633,-1.3043471049707263,61.65999984741211,-1.5106528038179494,60.72000122070313,-0.011195885598697997
9240,2016-11-02,61.38000106811523,61.90999984741211,61.36000061035156,61.61999893188477,2889600.0,-0.004056465936511877,-2.92858310626703,0.452827201013437,40.49772369301126,34.23884989165084,-0.27830364999756085,0.3446573171072558,4.218746752090972,6.71738547302224,58.04645150193707,0.5499992370605469,-1.0231548804739532,-0.23149890899659198,-1.3608074559267536,0.8978096379335696,-0.7961531824616728,0.3331553644684888,-0.8396664062500037,48.076998317618056,17.448017628475,0.5646542734650796,11,-0.06500244140625,1.0349979400634837,4.614999771118171,6.54499816894532,1.8199996948242259,2,-0.012870656594656138,1.7118786530802668,61.63000106811523,1.8888865341414827,61.97999954223633,-1.3043471049707263,61.65999984741211,-0.012870656594656138
9241,2016-11-03,61.11999893188477,61.66999816894531,61.04999923706055,61.36000061035156,2317100.0,-0.0042359421913649165,-2.263143100938614,1.0000158947133295,42.21697200782011,37.09735700408892,0.0005703917129764591,0.5294166093088961,4.252580293326439,6.9856321716765635,57.05372080316955,0.6199989318847656,-0.9828653167917665,-0.4265010833740135,-1.5085321727949008,0.6555300060468738,-0.9675166280844607,0.11451446133643373,-0.5136777114257995,23.571325418732457,-9.367892026168697,0.5410155447104452,11,0.2650012969970632,1.2950000762939382,4.837501525878899,6.805000305175774,2.75,3,-0.0029450312225364206,-2.92858310626703,61.38000106811523,1.7118786530802668,61.63000106811523,1.8888865341414827,61.97999954223633,-0.0029450312225364206
9242,2016-11-04,60.6500015258789,61.209999084472656,60.6500015258789,61.04999923706055,2578300.0,-0.007689748269296692,-1.8000038147190296,1.6666454740523717,38.08510033885915,38.714662456607414,0.5153574800689071,0.9305614791520256,4.47371181737757,7.463619925217181,55.98555020188844,0.5599975585937571,-0.9362098165101216,-0.8224985122680764,-1.9384097239099631,0.2934126993738104,-1.3804541180890197,-0.26454290644713296,1.5399971008300781,0.0,-34.20873606072127,0.5579556058209416,11,0.7599983215332031,1.6599979400634837,5.307498931884773,7.274997711181648,3.0900001525878977,4,0.007914254413192712,-2.263143100938614,61.11999893188477,-2.92858310626703,61.38000106811523,1.7118786530802668,61.63000106811523,0.007914254413192712
9243,2016-11-07,61.83000183105469,61.93999862670898,60.90999984741211,61.02999877929688,3173900.0,0.01945589901877076,1.0196120963700561,-2.0000190735954146,49.303152445163676,40.58168763660978,-0.5780714591580605,-0.313557673274957,3.0701898722645637,6.284341978754384,54.7065586895289,1.2899971008300781,-0.7660439618985606,0.38800163269043253,-0.6469785513863897,1.4229818167672548,-0.12948845934798214,0.9054917247288472,0.3291968536376899,76.62354068976839,40.0007193581071,0.5174900920384126,11,-0.42000198364258523,0.3999958038329936,4.127498626708984,6.094997406005859,1.0399971008300852,0,-0.012938751869096654,-1.8000038147190296,60.6500015258789,-2.263143100938614,61.11999893188477,-2.92858310626703,61.38000106811523,-0.012938751869096654
9244,2016-11-08,63.709999084472656,63.93000030517578,61.84000015258789,61.86000061035156,4599900.0,0.03040590648136976,-1.211641087330357,2.312489271204888,64.6978158735615,44.52472201116468,-2.2896911409356946,-2.1659911601174784,0.9661774702095727,4.415527514921791,52.59853418980771,2.0999984741210938,-0.49615514893598345,2.1799989700317397,0.7422376560445798,3.6177602840188996,1.4611183130381633,2.898879627025316,-3.059997558593757,93.29264321402322,52.334305755294594,0.7188806569935793,11,-1.4299983978271484,-1.5249996185302734,2.177501678466797,4.120002746582031,-0.8899993896484375,1,-0.011301168048224564,1.0196120963700561,61.83000183105469,-1.8000038147190296,60.6500015258789,-2.263143100938614,61.11999893188477,-0.011301168048224564
9245,2016-11-09,62.7400016784668,62.95000076293945,61.16999816894531,62.41999816894531,4893200.0,-0.015225198869014966,3.8108069097413746,0.17297501268130136,61.328152357640306,47.94135234048393,-1.1419205466073095,-1.209987562896643,1.725605946188324,5.390063057268364,50.312147209136924,2.5400009155273438,-0.30839803326635007,1.1795015335083008,-0.3356497484500025,2.694652815466604,0.4219258925291527,1.9370771744874489,-2.024400177001958,63.71954056141208,17.326510064103992,0.75757564097915,11,-0.4500007629394531,-0.5550022125244141,2.9924983978271484,4.959999084472656,0.7599983215332031,2,-0.004144120645117932,-1.211641087330357,63.709999084472656,1.0196120963700561,61.83000183105469,-1.8000038147190296,60.6500015258789,-0.004144120645117932
9246,2016-11-10,61.06999969482422,62.5099983215332,60.81000137329102,62.41999816894531,6338200.0,-0.026617818600023213,1.2222200059838344,-4.218698964082635,51.98676054369181,49.17931762922902,0.6514575110026115,0.38940683428811695,3.151298278824413,7.044719303806062,47.93703171409646,1.9300003051757741,-0.22264615005875754,-0.4330003738403292,-1.9299460383249567,1.0639452906442983,-1.181473206082643,0.31547245840198457,-0.29011021728516084,12.804826989458595,-36.22167877817464,0.7484728322423149,11,1.220001220703125,1.114999771118164,4.149999618530273,6.200000762939453,1.990001678466804,3,0.034878026506617976,3.8108069097413746,62.7400016784668,-1.211641087330357,63.709999084472656,1.0196120963700561,61.83000183105469,0.034878026506617976
9247,2016-11-11,61.040000915527344,61.6500015258789,60.54999923706055,61.09000015258789,3329700.0,-0.0004912195750250703,-1.1359213952127383,0.03703651375835702,50.841760500064225,49.232098399057875,0.6529224271796252,0.38063991672457576,2.9544905773809518,7.060958091488018,45.923412514008305,1.1000022888183523,-0.09133756428705198,-0.4259992599487319,-1.9306782863744871,1.0786797664770233,-1.178338773161613,0.3263402532641493,2.8899993896484375,14.49708649766886,-36.0334370033319,0.752339513212878,11,1.1999988555908203,1.144998550415039,3.9225006103515625,6.225000381469727,0.4099998474121094,4,0.04636300743628485,1.2222200059838344,61.06999969482422,3.8108069097413746,62.7400016784668,-1.211641087330357,63.709999084472656,0.04636300743628485
9248,2016-11-14,61.20000076293945,61.47000122070313,60.65999984741211,60.93000030517578,3466500.0,0.002621229439913275,-1.0000000000000175,-5.4000915541313805,50.56434769242824,49.94686505024891,0.41420194468039995,0.18524522763976847,2.5381096695841165,6.88208118255298,43.79131135647251,0.8100013732910227,0.0522558535914186,-0.237499427795413,-1.7395243524551205,1.2645254968642945,-0.9885118901252667,0.5135130345344407,2.6623995208740254,19.230808297979678,-30.834044654243662,0.7510124623298552,11,1.039999008178711,0.9849987030029297,3.549999237060547,5.729999542236328,1.1899986267089844,0,0.04150328241605972,-1.1359213952127383,61.040000915527344,1.2222200059838344,61.06999969482422,3.8108069097413746,62.7400016784668,0.04150328241605972
9249,2016-11-15,61.29999923706055,61.61999893188477,61.0,61.47000122070313,3852400.0,0.0016339619750731504,1.63830788835045,-0.6296359089560726,52.643676144958675,51.296415322687515,0.2933151580210591,0.03921441418654581,2.17889565036851,6.77365474934075,41.48076602585886,0.6199989318847727,0.09477655443889432,-0.1070009231567397,-1.5933188888827843,1.3793170425693049,-0.850159906019762,0.6361580597062826,2.4961530258178755,31.249980131797706,-19.777908058909077,0.7431589828630221,11,0.9400005340576172,0.8850002288818359,3.450000762939453,5.630001068115234,1.1599998474121094,1,0.025611740854232234,-1.0000000000000175,61.20000076293945,-1.1359213952127383,61.040000915527344,1.2222200059838344,61.06999969482422,0.025611740854232234
9250,2016-11-16,61.2599983215332,61.72000122070313,61.06000137329102,61.33000183105469,3284300.0,-0.0006525434914387285,-1.8085254896232394,0.4117805452709353,53.13223692391703,52.50922253558718,0.351463717474914,0.0577614711556933,2.052197501393522,6.804111133935322,38.80630092618952,0.6599998474121094,0.06031246599029316,-0.13150177001953267,-1.6171280495898586,1.3541245095507932,-0.8743149098046956,0.6113113697656303,2.4712308808288626,36.22446000599452,-16.521404829318513,0.7428131397851621,11,0.9800014495849609,0.9250011444091797,3.490001678466797,5.670001983642578,0.9000015258789062,2,0.025465253281645506,1.63830788835045,61.29999923706055,-1.0000000000000175,61.20000076293945,-1.1359213952127383,61.040000915527344,0.025465253281645506
9251,2016-11-17,61.36000061035156,61.68999862670898,60.97000122070313,61.31999969482422,2902900.0,0.001632423956224649,1.0571444141689386,-0.5714130020162389,48.07198308979891,53.618876174580485,0.32305897454493504,-0.014638125573327443,1.7954715312847185,6.701914803475404,35.83422438595489,0.7199974060058452,0.08496219640527869,-0.04949951171875,-1.5238340253406761,1.4248350019031761,-0.7866667685297131,0.6876677450922131,2.307603992704472,69.2307692307688,19.720106074465555,0.7371672568109632,11,0.8799991607666016,0.8249988555908203,3.164999008178711,5.534999847412109,0.8400001525878906,3,0.034876130514369885,-1.8085254896232394,61.2599983215332,1.63830788835045,61.29999923706055,-1.0000000000000175,61.20000076293945,0.034876130514369885
9252,2016-11-18,61.2599983215332,61.63000106811523,60.97999954223633,61.36000061035156,2227900.0,-0.0016297634912586512,1.0312445983561351,-2.5,45.238085626861945,53.16720208365807,0.5796447207629853,0.13563551656582717,1.8123725107073625,6.7655882799240885,32.48561430205946,0.6500015258788991,0.14860819608691855,-0.17700176239013388,-1.6165060523963604,1.2625025276160926,-0.8967539073932471,0.5427503826129794,2.345254174202921,56.60355630089967,12.573651615157509,0.7197521450031149,11,0.9800014495849609,0.9250011444091797,2.582500457763672,5.540000915527344,0.6300010681152344,4,0.02938300850597808,1.0571444141689386,61.36000061035156,-1.8085254896232394,61.2599983215332,1.63830788835045,61.29999923706055,0.02938300850597808
9253,2016-11-21,61.63000106811523,61.77999877929688,60.95000076293945,61.2599983215332,2392800.0,0.00603987523212135,1.477612790088561,-3.699942780850587,50.0,51.53411143104013,0.19924065433229998,-0.18560151230358457,1.3222020447752882,6.305793131653978,29.520612008716558,0.829998016357429,0.23455717077366955,0.15600090026854474,-1.2621876664119256,1.574189466949015,-0.5530933830716904,0.8650951836087799,1.914146362447383,81.92794341365509,38.7666926243791,0.7090942833402369,11,0.11999893188477273,0.5549983978271555,1.914999008178718,5.16999816894532,0.7299995422363352,0,-0.0029206604260291202,1.0312445983561351,61.2599983215332,1.0571444141689386,61.36000061035156,-1.8085254896232394,61.2599983215332,-0.0029206604260291202
9254,2016-11-22,62.68000030517578,62.79999923706055,61.91999816894531,61.93000030517578,2739500.0,0.017037144553998296,-1.285704377464677,2.027011980122521,57.75655770502747,51.137267580749814,-1.1311850214226524,-1.1712103512048273,0.18368036936519871,5.161295920986078,26.526761643812534,1.1699981689453196,0.42157559280495605,1.12700004577637,-0.37690491522361924,2.6309050067763593,0.3750475652763754,1.8789525262763647,0.8042641615167909,93.5135658994651,48.86843562598354,0.7519524804999929,11,-1.0050010681152344,-0.49500083923339844,0.49249935150146484,4.119998931884766,-0.9099998474121094,1,-0.004626689759339331,1.477612790088561,61.63000106811523,1.0312445983561351,61.2599983215332,1.0571444141689386,61.36000061035156,-0.004626689759339331
9255,2016-11-23,61.47999954223633,62.75,61.38999938964844,62.41999816894531,2557400.0,-0.019144874873913587,-1.4285748345543783,-1.2533315022786458,51.93133380976117,51.13110905475752,-0.14383760018492353,0.08347580881670069,1.2832578324516248,6.256147016284558,23.509879932485855,1.3600006103515625,0.43544706393164745,-0.10500068664551065,-1.5718051702354146,1.3618037969443932,-0.838402928440459,0.6284015551494377,1.9455796198636008,28.64860629404948,-17.891301565398045,0.7334022417949512,11,0.19499969482421875,0.7049999237060547,1.6649999618530273,5.319999694824219,0.6100006103515625,2,0.015940135808932165,-1.285704377464677,62.68000030517578,1.477612790088561,61.63000106811523,1.0312445983561351,61.2599983215332,0.015940135808932165
9256,2016-11-25,62.29999923706055,62.29999923706055,61.7400016784668,61.7400016784668,1069500.0,0.013337665922734443,1.0,-0.5957429539597833,58.53152726324525,51.985527583999854,-0.8616222245856306,-0.6451630706805673,0.36835859841183805,5.327513243650941,20.245038641344692,0.8199996948242188,0.17933011905854102,0.6359991073608384,-0.8046059357110025,2.0766041504326793,-0.08430341417508203,1.3563016288967589,1.0680683265385937,72.97295068107867,19.69732103623607,0.7203025215359217,11,-0.5699996948242188,-0.11499977111816406,0.5650014877319336,4.350000381469727,-0.22999954223632812,4,-0.0022471812417801384,-1.4285748345543783,61.47999954223633,-1.285704377464677,62.68000030517578,1.477612790088561,61.63000106811523,-0.0022471812417801384
9257,2016-11-28,62.08000183105469,62.38000106811523,61.88000106811523,62.11999893188477,2206300.0,-0.0035312585666130714,-1.2727343661946675,-0.07142370572208354,51.43513218299686,52.082281416285255,-0.53482960737729,-0.41327569518419693,0.5002266763962808,5.445116697978477,18.072103498616404,0.5,-0.003325870088659144,0.3950016021728544,-1.057553319919343,1.8475565242650518,-0.33127585887324784,1.1212790632189567,1.2317043660136804,61.081189196768435,10.314473665723753,0.7262774610461002,11,-0.2050018310546875,0.10499763488769531,0.5124979019164968,4.369997024536133,0.1699981689453125,0,0.001932972428243973,1.0,62.29999923706055,-1.4285748345543783,61.47999954223633,-1.285704377464677,62.68000030517578,0.001932972428243973
9258,2016-11-29,62.65999984741211,62.81000137329102,61.790000915527344,62.25,3143600.0,0.009342751276584016,1.8732289937299154,-10.250739151166515,42.91498475922875,51.00131570675971,-0.990063043199541,-0.9905012550545891,-0.16362272639186415,4.758032282072065,16.267895319044296,1.020000457763679,0.0348320680961578,0.9409996032714858,-0.57123678165825,2.4532359882012216,0.1848814108066179,1.6971177957363537,0.5964722104560991,89.43652701849544,42.22943429710794,0.7561181924648683,11,-0.779998779296875,-0.4200000762939453,-0.42750072479248047,3.539999008178711,-1.1899986267089773,1,-0.01228854866962581,-1.2727343661946675,62.08000183105469,1.0,62.29999923706055,-1.4285748345543783,61.47999954223633,-0.01228854866962581
9259,2016-11-30,60.93999862670898,62.4000015258789,60.90999984741211,62.33000183105469,5940000.0,-0.027449748242764582,-1.05517364755898,-3.3902529796518563,38.97057448567055,49.42779765806566,0.7526511170602035,0.7116425211730402,1.4672531181056456,6.3702368887916165,14.52384458263713,1.75,0.05184279164597427,-0.7445014953613338,-2.2962541341350757,0.8072511434124081,-1.5203778147482012,0.0313748240255336,2.262343974743075,1.5788818528969808,-41.74092554926378,0.7758763193868705,11,0.9200019836425852,1.3000011444091868,1.2925004959106516,5.260000228881843,-0.37999725341795454,2,0.023301641215006885,1.8732289937299154,62.65999984741211,-1.2727343661946675,62.08000183105469,1.0,62.29999923706055,0.023301641215006885
9260,2016-12-01,60.59000015258789,60.91999816894531,60.36999893188477,60.91999816894531,3215100.0,-0.005743329209195069,2.3333487463441833,0.2374080975682035,46.49123149467532,49.25215859194081,1.1148545772602247,1.053431494865066,1.7041682279196095,6.615536330616919,12.85747421701951,0.5699996948242045,0.05320282064412396,-1.054999923706056,-2.6779733245148947,0.5679734771027825,-1.8664866241104718,-0.24351322330164038,2.559295581576329,9.016434449808349,-36.586825665717896,0.8114867004044185,12,1.000000000000007,1.5599994659423828,1.6424989700317383,5.60999870300293,-0.1399993896484375,3,0.019475165905332714,-1.05517364755898,60.93999862670898,1.8732289937299154,62.65999984741211,-1.2727343661946675,62.08000183105469,0.019475165905332714
9261,2016-12-02,60.93999862670898,61.18999862670898,60.58000183105469,60.790000915527344,2349200.0,0.0057765055824337,-1.1403551040348832,-0.4545412509970076,49.301659979402714,49.703666853334234,0.7811608894820523,0.7265046960831327,1.2492696001301553,6.15350813744346,10.697873814288661,0.6099967956542898,0.03334819273069911,-0.6960014343261776,-2.333167372642791,0.9411645039904357,-1.5145844034844842,0.12258153483212908,2.0981252353640656,23.360619856416857,-25.096002197758086,0.8185829691583064,12,0.6500015258789205,1.2100009918212962,1.2925004959106516,5.260000228881843,0.040000915527350855,4,0.018871046140373382,2.3333487463441833,60.59000015258789,-1.05517364755898,60.93999862670898,1.8732289937299154,62.65999984741211,0.018871046140373382
9262,2016-12-05,61.13000106811523,61.15999984741211,60.83000183105469,61.0,2133000.0,0.003117860940071937,2.4736884373682413,0.8666870120291893,49.51321508306377,49.64957964034132,0.6378565443013642,0.60534264876582,0.9676294558520411,5.849048509225433,8.077081557992804,0.3299980163574219,0.016358690094143924,-0.5299989700317482,-2.119689794788691,1.0596918547251946,-1.3248443824102196,0.26484644234672317,1.8013977967502868,31.147597368486295,-20.13816177518799,0.7948454123784703,12,0.45999908447267046,1.0199985504150462,1.1024980545044016,5.069997787475593,0.1399993896484446,0,0.015377042536962815,-1.1403551040348832,60.93999862670898,2.3333487463441833,60.59000015258789,-1.05517364755898,60.93999862670898,0.015377042536962815
9263,2016-12-06,61.02999877929688,61.38000106811523,60.79999923706055,61.18000030517578,1821400.0,-0.0016358954207593701,1.109085864891137,-1.1538484110449334,48.122390661799045,48.579116635538156,0.7194565677800071,0.677050428468597,0.9971210763684084,5.833967806372293,6.525636372218912,0.5800018310546804,0.042572561351803984,-0.5900011062621999,-2.2017870457142408,1.021784833189841,-1.3958940759882168,0.21589186346381695,1.7989440882493994,32.51226620915436,-20.427677512854316,0.8058929697260199,12,0.5600013732910156,1.1200008392333913,1.062499999999993,5.170000076293938,0.050003051757805395,1,0.01999018917098483,2.4736884373682413,61.13000106811523,-1.1403551040348832,60.93999862670898,2.3333487463441833,60.59000015258789,0.01999018917098483
9264,2016-12-07,62.9900016784668,63.27000045776367,61.2400016784668,61.2400016784668,3564600.0,0.03211540125140555,-1.3199986049107142,-11.666547988403991,59.49507020962813,49.41953179107893,-1.3320248609644096,-1.4120553764551147,-1.0127155136080148,3.7649593987340637,7.010217991643835,2.2400016784667898,0.15558642714630366,1.4060016632080092,-0.03203021860684174,2.84403354502286,0.6869857223005837,2.1250176041154347,-2.620002746582024,90.3448747596084,33.832719177604375,0.7190159409074259,12,-1.1700019836425781,-0.8400020599365234,-1.1450014114379883,3.2099971771240234,-1.0100021362304688,2,-0.02413082103922659,1.109085864891137,61.02999877929688,2.4736884373682413,61.13000106811523,-1.1403551040348832,60.93999862670898,-0.02413082103922659
9265,2016-12-08,62.47999954223633,62.77000045776367,62.13000106811523,62.70000076293945,2646200.0,-0.00809655695571787,2.55554613656597,-0.12571498325892858,55.88234233432829,49.125177910088155,-0.7434354910101888,-0.9723853866629355,-0.5646589857513362,4.156135560217166,7.705625631365823,0.8600006103515696,0.19146264239265776,0.9089996337890653,-0.4891788650001274,2.307178132578258,0.20991038439446896,1.6080888831836617,-2.0520005798339795,70.63192123284271,15.078853128420214,0.6990892493945956,12,-0.6599998474121094,-0.3299999237060547,-0.6150007247924805,3.719999313354492,-0.3999977111816406,3,-0.030729804465625676,-1.3199986049107142,62.9900016784668,1.109085864891137,61.02999877929688,2.4736884373682413,61.13000106811523,-0.030729804465625676
9266,2016-12-09,63.20000076293945,63.22000122070313,62.36000061035156,62.56000137329102,1938500.0,0.011523707201956723,1.52941242468778,-2.909071993341624,59.56608036741456,50.02861659724567,-1.477746642979696,-1.607023316705316,-1.3259765311814249,3.335297950757223,8.222596877216779,0.8600006103515696,0.08409044292521628,1.522500801086423,-0.030871566657914684,3.0758731688307606,0.7458146172142506,2.2991869849585953,-2.7151617706298765,97.16600565872223,40.021340597464885,0.7766861838721698,12,-1.3800010681152344,-1.0500011444091797,-1.3350019454956055,2.999998092651367,-1.549999237060554,4,-0.043512657702570845,2.55554613656597,62.47999954223633,-1.3199986049107142,62.9900016784668,1.109085864891137,61.02999877929688,-0.043512657702570845
9267,2016-12-12,63.86999893188477,63.91999816894531,63.04999923706055,63.04999923706055,1802600.0,0.010601236722424412,-1.1219494040696323,1.2812507450587955,60.72795660892501,52.007835691656375,-2.086555153938626,-2.1651423675416837,-2.0374498227016673,2.5751595575522046,8.70758790277445,0.8699989318847656,0.14212928344324638,2.050999069213873,0.2468057433004347,3.855192395127311,1.1489024062571573,2.9530957321705884,-3.329456710266115,98.3974598020027,42.554102147009615,0.9020966629567185,12,-1.7250003814697337,-1.7199993133544993,-1.9699993133544993,2.3299999237060476,-1.4500007629394602,0,-0.04524815152620454,1.52941242468778,63.20000076293945,2.55554613656597,62.47999954223633,-1.3199986049107142,62.9900016784668,-0.04524815152620454
9268,2016-12-13,63.7400016784668,64.02999877929689,63.47000122070313,63.849998474121094,3113000.0,-0.002035341405854929,1.3829814864414032,-0.13414248364796727,55.567233835722,53.8519089527732,-1.9972846170211795,-1.9342687957574753,-1.9512933984822638,2.6131858320669323,9.246235344613876,0.5599975585937571,0.059738365450641595,1.794001770019534,-0.17664051134936187,3.76464405138843,0.8086806293350861,2.779322910703982,-3.064281218955074,89.60582787903934,36.93596701023397,0.9853211406844468,12,-1.5400028228759624,-1.5400028228759624,-1.8800020217895508,2.4599971771240234,-1.6200027465820241,1,-0.038751194786013965,-1.1219494040696323,63.86999893188477,1.52941242468778,63.20000076293945,2.55554613656597,62.47999954223633,-0.038751194786013965
9269,2016-12-14,62.86999893188477,64.05999755859375,62.66999816894531,63.9000015258789,2594100.0,-0.013649242605463185,1.059266501456655,9.363932720651857,57.56256267890475,55.082056862132035,-0.9216411154779109,-0.9914468379161647,-1.1093873584108707,3.3777202892833103,9.635196714036676,1.3899993896484375,0.059272202840304544,0.8454990386962962,-1.1418032655982486,2.832801342990834,-0.14815211345097623,1.8391501908435686,-1.9930217731859372,38.34192794755138,-16.649069520698454,0.9936511521472701,12,-0.549999237060554,-0.6550006866455149,-1.0500001907348846,3.3299999237060476,-0.20000076293946023,2,-0.028471403391773897,1.3829814864414032,63.7400016784668,-1.1219494040696323,63.86999893188477,1.52941242468778,63.20000076293945,-0.028471403391773897
9270,2016-12-15,62.81999969482422,62.97000122070313,61.91999816894531,62.06999969482422,2963700.0,-0.000795279750437472,-1.0000000000000135,-0.7281535059942547,53.087887976593535,55.502748861819896,-0.5834015096745944,-0.8628211383562601,-1.0664009953008957,3.327436348399175,9.873876119353946,1.0500030517578196,0.0943957563003579,0.7174997329711914,-1.265915009771561,2.7009144757139367,-0.2742076384001848,1.7092071043425676,-1.688380904133787,42.05615806398711,-10.219879605922245,0.991707371371373,12,-0.3900012969970703,-0.6050014495849609,-0.5874996185302734,3.239999771118164,0.18999862670898438,3,-0.013371540220766698,1.059266501456655,62.86999893188477,1.3829814864414032,63.7400016784668,-1.1219494040696323,63.86999893188477,-0.013371540220766698
9271,2016-12-16,63.5,63.66999816894531,62.88000106811523,62.88000106811523,3883900.0,0.010824583070346838,-1.548382134880509,0.8266652425130303,57.99548078905768,56.44522282915255,-0.963387497213759,-1.4485454552489045,-1.747591298299227,2.5617448895993533,10.230068138136478,0.8499984741210938,0.33060916928271666,1.2905000686645494,-0.7542059531066485,3.33520609043574,0.268147057778954,2.3128530795501447,-2.1341109078773,73.83188232190349,21.733177777509113,1.0223530108855967,12,-1.0700016021728516,-1.2850017547607422,-1.2624998092651367,2.510000228881836,-0.7999992370605469,4,-0.022362175888902547,-1.0000000000000135,62.81999969482422,1.059266501456655,62.86999893188477,1.3829814864414032,63.7400016784668,-0.022362175888902547
9272,2016-12-19,63.06000137329102,63.7400016784668,62.90999984741211,63.7400016784668,2913300.0,-0.006929112231637391,1.4411807604707783,-1.0967765752573146,52.28833681049612,56.908105734563335,-0.2467791725715074,-0.9136227605466658,-1.304571123419187,2.9000098983293796,10.625177109679523,0.8300018310546875,0.5215501345036841,0.7605012893676815,-1.266615239098293,2.787617817833656,-0.2530569748653022,1.7740595536006651,-1.4785836038506375,53.271192966694805,5.6519359925199595,1.0135582642329866,12,-0.4100017547607493,-0.8450031280517649,-0.8225011825561594,2.949998855590813,-0.3400001525878906,0,-0.022359654562413733,-1.548382134880509,63.5,-1.0000000000000135,62.81999969482422,1.059266501456655,62.86999893188477,-0.022359654562413733
9273,2016-12-20,61.45000076293945,62.18999862670898,60.52000045776367,61.06000137329102,6168100.0,-0.025531249211698914,-1.272104465527612,-0.5735282567963245,52.95481951143618,56.18141121254202,1.5970063422564493,0.7190682549398133,0.2798113082897373,4.389100015387328,11.046003123701146,2.540000915527351,0.6410449320663005,-0.8404993057250962,-2.8816809502683043,1.2006823388181118,-1.8610901279967038,0.18009151654651134,2.609996795654297,26.27121657692063,-26.049397602027213,1.020590822271605,12,0.8399982452392578,0.7649974822998047,0.7624988555908203,4.434999465942383,1.1499977111816406,1,0.015785148803299398,1.4411807604707783,63.06000137329102,-1.548382134880509,63.5,-1.0000000000000135,62.81999969482422,0.015785148803299398
9274,2016-12-21,62.38999938964844,62.95000076293945,61.4000015258789,61.41999816894531,4290200.0,0.015296966884268848,-2.069322113278211,2.4871865096443977,59.76137881784997,56.612415266266645,0.6291039021639193,-0.2569441396764489,-0.6596143097694807,3.336580927110816,10.890764817423042,1.549999237060554,0.7813922356696636,0.1139993667602539,-1.919638367251295,2.147637100771803,-0.9028195002455206,1.1308182337660284,1.5991982269287135,58.07447897415484,0.2647686981296431,1.0168188670057732,12,-0.10000038146972656,-0.1750011444091797,-0.17749977111816406,3.4950008392333984,0.09000015258789062,2,-0.004327623984693663,-1.272104465527612,61.45000076293945,1.4411807604707783,63.06000137329102,-1.548382134880509,63.5,-0.004327623984693663
9275,2016-12-22,62.459999084472656,62.52000045776367,62.02000045776367,62.27999877929688,2645300.0,0.0011219697949833574,2.3332994252581254,0.18556709139530492,58.50111517945498,56.4940858009378,0.6213057213436528,-0.2632576570713354,-0.7340186148132446,3.163863740390809,11.383912988630327,0.5,0.9605648305133343,0.1349990844726534,-1.8648277760333372,2.134825944978651,-0.8649143457803419,1.1349125147256487,1.459814588928225,60.24838171599708,-1.839638753093908,0.9999134302529983,12,-0.1700000762939453,-0.24500083923339844,-0.2474994659423828,3.4250011444091797,-1.0900001525878835,3,0.0033621371686005652,-2.069322113278211,62.38999938964844,-1.272104465527612,61.45000076293945,1.4411807604707783,63.06000137329102,0.0033621371686005652
9276,2016-12-23,62.15999984741211,62.47000122070313,61.86999893188477,62.459999084472656,1460100.0,-0.004803061822892807,2.749973178203846,-1.6666596024245137,55.690599071658994,55.934379407908246,0.8473774967794654,0.02710509607996414,-0.4449022366567519,3.3773591423240816,11.946555156089302,0.6000022888183594,0.8685134789855766,-0.1580001831054716,-2.1591751281266482,1.843174761915705,-1.15858765561606,0.8425872894051167,1.6918175616760252,50.93163875541402,-14.447605328717579,1.0005874725105879,12,0.12999916076660156,0.05499839782714844,0.05249977111816406,3.7250003814697266,-0.43999862670897727,4,0.013674364160354502,2.3332994252581254,62.459999084472656,-2.069322113278211,62.38999938964844,-1.272104465527612,61.45000076293945,0.013674364160354502
9277,2016-12-27,62.20000076293945,62.43000030517578,61.97000122070313,62.31999969482422,1599700.0,0.000643515373641268,1.7058757531218378,0.39999745686202204,56.50724007340846,56.03882454542896,0.6096907793604416,-0.003631018325577884,-0.4813608139408174,3.238872130048051,12.442504303632477,0.45999908447264914,0.8509079248921267,-0.1239992141723647,-2.122887916467562,1.8748894881228395,-1.1234435653199668,0.8754451369752374,1.5851803071221937,69.1358063452693,-0.38432906903059916,0.9994443511476009,12,0.08999824523925781,0.014997482299804688,0.012498855590820312,3.339998245239258,0.529998779296875,1,0.008038585110402563,2.749973178203846,62.15999984741211,2.3332994252581254,62.459999084472656,-2.069322113278211,62.38999938964844,0.008038585110402563
9278,2016-12-28,61.88999938964844,62.5,61.66999816894531,62.11000061035156,1701700.0,-0.004983944847083088,-1.5151431081518472,1.833359824522364,42.50679655346788,54.36596164260264,0.703670546165462,0.2590054279575682,-0.17102398500709626,3.4466268016612673,12.547205678117567,0.8300018310546875,0.7167175507919765,-0.3955005645751939,-2.396800498518388,1.6057993693680075,-1.3961505315467946,0.6051494023964068,1.8298780681672469,31.612780964897695,-33.81606691675185,1.0006499669716002,12,0.24000167846679688,0.3249988555908203,0.32250022888183594,2.364999771118164,-0.45000076293946023,2,0.013410920007110638,1.7058757531218378,62.20000076293945,2.749973178203846,62.15999984741211,2.3332994252581254,62.459999084472656,0.013410920007110638
9279,2016-12-29,62.36000061035156,62.41999816894531,61.66999816894531,61.709999084472656,1483300.0,0.007594138396157968,-1.0547850715383087,-2.954535996670828,49.17808942173887,53.93153958095212,0.1717830258380033,-0.10451685142915323,-0.639734667728078,2.874796605425445,13.08752260173332,0.75,0.5118993049283276,0.0035005569458022023,-1.8949233331243107,1.9019244470159151,-0.9457113880892578,0.9527125019808622,1.2958793074630819,81.17653922620195,15.728136591358933,0.9492119450350569,12,-0.22999954223632812,-0.1450023651123047,-0.3925008773803711,1.3500003814697266,-0.5400009155273438,3,0.003848586616750138,-1.5151431081518472,61.88999938964844,1.7058757531218378,62.20000076293945,2.749973178203846,62.15999984741211,0.003848586616750138
9280,2016-12-30,61.77000045776367,62.47000122070313,61.58000183105469,62.36999893188477,1937700.0,-0.00946119542676771,1.2249899864578546,-0.9230724086528977,40.02788932799597,51.93514052972304,0.667357254037455,0.6096771070139937,-0.04431232428859744,3.3537129791599227,13.113313987361181,0.8899993896484446,0.35933094976679314,-0.6454996109008775,-2.3789417512032003,1.0879425294014524,-1.5122206810520424,0.22122145925028747,1.823161870849951,20.652065745608944,-39.09951715514151,0.8667210701511642,12,0.3600006103515625,0.44499778747558594,0.15999889373779297,1.7149982452392578,0.45000076293946023,4,0.011494237966828802,-1.0547850715383087,62.36000061035156,-1.5151431081518472,61.88999938964844,1.7058757531218378,62.20000076293945,0.011494237966828802
9281,2017-01-03,62.09000015258789,62.2400016784668,61.36000061035156,62.09000015258789,2327900.0,0.005180503358471311,4.8666141091500945,-0.0,36.950154993058554,50.23089810556332,0.14116000668941098,0.40079927686036143,-0.33668400483162486,2.92128685815527,13.546902053066246,0.8800010681152344,0.2472811882190058,-0.3829999923706069,-1.9813954621835137,1.2153954774422928,-1.1821977272770567,0.41619774253584296,1.4416989386087309,64.03508184872375,8.79305898474334,0.799197734906451,1,-0.3549995422363281,0.12499809265136719,-0.16000080108642578,1.394998550415039,0.9700012207031321,1,-0.011596089852370706,1.2249899864578546,61.77000045776367,-1.0547850715383087,62.36000061035156,-1.5151431081518472,61.88999938964844,-0.011596089852370706
9282,2017-01-04,62.06999969482422,62.56000137329102,61.95000076293945,62.04999923706055,2137200.0,-0.00032212043347590313,-4.545525480744286,100.0,37.55587733166874,48.51990453003359,0.006660925071102497,0.5215742290335754,-0.27936928341522105,2.8274435071720063,13.87903152901741,0.6100006103515696,0.18523366625925064,-0.450000381469728,-1.9332547225517231,1.0332539596122672,-1.1916275520107291,0.29162678907127315,1.4014654237037405,59.166552755639835,7.929640413792171,0.7416271705409987,1,0.08500099182128906,0.14499855041503906,-0.11250019073486328,1.1550006866455078,0.6899986267089844,2,-0.005638770353502576,4.8666141091500945,62.09000015258789,1.2249899864578546,61.77000045776367,-1.0547850715383087,62.36000061035156,-0.005638770353502576
9283,2017-01-05,62.25,62.47000122070313,61.709999084472656,62.0,2558500.0,0.002899956598369169,1.2028969482529606,12.49971390425329,44.85050760182923,46.86314106158685,-0.053557733235358285,0.46131136277841733,-0.42499720201797686,2.53189363090317,14.593305915444871,0.7600021362304759,0.010106141089799792,-0.3310001373290987,-1.6471814053464016,0.9851811306882041,-0.9890907713377501,0.3270904966795527,1.16243582531267,74.16656865020158,20.41870730500169,0.6580906340086529,1,-0.28999900817871094,-0.03500175476074219,-0.2200002670288086,0.8299999237060405,0.6399993896484375,3,0.007710836019860778,-4.545525480744286,62.06999969482422,4.8666141091500945,62.09000015258789,1.2249899864578546,61.77000045776367,0.007710836019860778
9284,2017-01-06,61.47000122070313,61.81999969482422,61.36000061035156,61.72000122070313,2282000.0,-0.012530100872238825,1.0444542402767591,-1.0,40.00001130280676,44.807462853070376,0.6506367095604446,1.1822092985455015,0.3742490601238302,3.192709787668228,14.109753864175117,0.8899993896484375,-0.10170321641037816,-1.0349988937377859,-2.425197564230544,0.35519977675497216,-1.7300982289841684,-0.3398995584914033,1.8845858972585603,9.16671170125907,-44.15737743684197,0.6950993352463798,1,0.48999977111815696,0.7449970245361257,0.5899991989135671,1.5349979400634695,1.6199989318847585,4,-0.0004880851374385875,1.2028969482529606,62.25,-4.545525480744286,62.06999969482422,4.8666141091500945,62.09000015258789,-0.0004880851374385875
9285,2017-01-09,60.56000137329102,61.56000137329102,60.52000045776367,61.36000061035156,3408900.0,-0.014803966639675648,-1.3636355754767444,3.199996948242159,28.93983653638584,41.835155904706696,1.4111794130155388,2.045886145595489,1.30170075942452,3.985647717234535,13.853721401728409,1.0400009155273509,-0.12795118199562694,-1.8489988327026268,-3.4891640398734793,-0.2088336255317742,-2.669081436288053,-1.0289162291172005,2.7378940114667074,1.9608283125211445,-46.75455909752697,0.8200826035854272,1,0.979999542236321,1.654996871948235,1.4899988174438406,2.444997787475579,2.6299972534179545,0,0.020805784229867896,1.0444542402767591,61.47000122070313,1.2028969482529606,62.25,-4.545525480744286,62.06999969482422,0.020805784229867896
9286,2017-01-10,60.45000076293945,60.72999954223633,60.27000045776367,60.599998474121094,3244300.0,-0.001816390486412467,1.2438988081392643,0.18749731778842882,30.375939763362595,38.93167809247938,1.4003719537129982,2.0441023991175697,1.4321033404403138,3.9758003359058876,13.282047637792882,0.45999908447265625,-0.314093937632272,-1.8214994430542006,-3.634438086551839,-0.008560799556562415,-2.7279687648030233,-0.915030121305378,2.792336723278396,7.860272192700414,-38.614959268612644,0.9064693217488208,1,0.9650001525878906,1.7149982452392578,1.419999122619629,2.519998550415039,1.0900001525878906,1,0.029280404225384693,-1.3636355754767444,60.56000137329102,1.0444542402767591,61.47000122070313,1.2028969482529606,62.25,0.029280404225384693
9287,2017-01-11,60.97999954223633,61.11000061035156,60.31000137329102,60.45000076293945,3374000.0,0.008767556205256488,1.0253121770789897,-3.5333791103990233,45.780958290358065,39.29547384102273,0.758925899316381,1.356014460293835,0.8987822068065014,3.31648210051803,11.98726707924144,0.7999992370605398,-0.48879656550459316,-1.147000694274901,-2.8825253052917787,0.5885239167419769,-2.0147629997833434,-0.27923838876645846,2.1434444628433553,32.272674465985816,-16.06596384468037,0.8677623055084394,1,0.4350013732910156,1.1849994659423828,0.8900003433227539,1.989999771118164,-1.75,2,0.03410957439601203,1.2438988081392643,60.45000076293945,-1.3636355754767444,60.56000137329102,1.0444542402767591,61.47000122070313,0.03410957439601203
9288,2017-01-12,61.27000045776367,61.88000106811523,60.86000061035156,60.91999816894531,2961800.0,0.004755672641920672,-3.340451435389193,0.6603831980192318,38.61790162271884,38.12211964113161,0.4154146394495868,0.9185751744305648,0.5984441482549983,2.8946611017735506,10.236103957952135,1.0200004577636648,-0.614663471930939,-0.7334997177124052,-2.3318440338143986,0.8648445983895883,-1.5326718757633984,0.06567244033858799,1.7393058054233705,62.11177769563967,14.384830817393855,0.7991721580509958,1,0.14500045776367188,0.8949985504150391,0.5999994277954102,1.6999988555908203,-0.25,3,0.024318554800675463,1.0253121770789897,60.97999954223633,1.2438988081392643,60.45000076293945,-1.3636355754767444,60.56000137329102,0.024318554800675463
9289,2017-01-13,61.08000183105469,61.47000122070313,60.93000030517578,61.209999084472656,1853800.0,-0.0031010057987507222,-1.5116303827114825,-0.37141829516844505,36.30955354426183,37.70897122071672,0.4523171423686918,1.0198859587125497,0.7869679249948476,2.9486401528948534,9.421598994489031,0.5400009155273509,-0.7666532213728345,-0.83399848937988,-2.4285069100548426,0.7605099312950827,-1.6312526997173578,-0.036744279042402184,1.8197321999154212,50.310625231014406,3.995398223186392,0.79725421033748,1,0.33499908447265625,1.0849971771240234,0.7899980545043945,1.724996566772461,-0.4900016784667969,4,0.02963322698647164,-3.340451435389193,61.27000045776367,1.0253121770789897,60.97999954223633,1.2438988081392643,60.45000076293945,0.02963322698647164
9290,2017-01-17,61.97999954223633,62.06000137329102,60.959999084472656,60.959999084472656,2775100.0,0.014734736152611783,-1.156866265001678,-7.846323141029403,48.40425244100069,38.98164871493251,-0.4635017111934232,0.05663457344280687,-0.09601751205666176,1.9238202851082278,9.201746610794649,1.1000022888183665,-0.7386834583397501,0.10799922943115092,-1.4292513757716279,1.6452498346339297,-0.660626073170242,0.8766245320325439,0.8145451458055248,95.53062624936561,47.74218473725887,0.7686253026013904,1,-0.5649986267089844,0.1849994659423828,0.005000114440917969,0.4450016021728658,-1.200000762939446,1,0.017909012883989384,-1.5116303827114825,61.08000183105469,-3.340451435389193,61.27000045776367,1.0253121770789897,60.97999954223633,0.017909012883989384
9291,2017-01-18,62.08000183105469,62.27999877929688,61.81999969482422,61.88000106811523,2116400.0,0.0016134606253137562,-1.8749627475056174,0.19607909135448567,48.94737793137695,40.24737100378898,-0.6314780770620985,-0.1635924600638603,-0.16911280681894425,1.6999068194371105,8.463467725840712,0.45999908447266336,-0.8074905564853907,0.2790014266967802,-1.0600456948576067,1.618048548251167,-0.39052213408041325,0.9485249874739736,0.6135610877760413,89.84785727978772,42.91073624098835,0.6695235607771929,1,-0.7100009918212891,0.08499717712402344,-0.0950021743774414,0.29999732971191406,-0.7100028991699148,2,0.017880102495406724,-1.156866265001678,61.97999954223633,-1.5116303827114825,61.08000183105469,-3.340451435389193,61.27000045776367,0.017880102495406724
9292,2017-01-19,61.6500015258789,62.13000106811523,61.61999893188477,62.11000061035156,2421500.0,-0.006926551103300538,1.040008544921876,-2.2999866486104557,47.938162574278394,40.590443778505545,-0.2987349743310759,0.16375376695727795,0.2985043545192312,1.9960103679659014,7.553451483532051,0.5100021362304545,-0.7646572307194859,-0.08049888610840839,-1.2818390512066529,1.120841278989836,-0.6811689686575306,0.5201711964407139,0.9466188945091503,55.633939029238114,6.479209829933474,0.6006700825491239,1,-0.3750019073486257,0.5149974822998118,0.33499813079834695,0.7299976348877024,-1.7100028991699219,3,-0.0017842758739491371,-1.8749627475056174,62.08000183105469,-1.156866265001678,61.97999954223633,-1.5116303827114825,61.08000183105469,-0.0017842758739491371
9293,2017-01-20,62.41999816894531,62.72000122070313,61.91999816894531,62.0,3104000.0,0.012489807364290062,-1.7586225040120211,-0.9130413149121648,50.49017652338686,41.756017691903345,-1.1645458841933092,-0.5584806929403499,-0.46219318276773436,1.1035379785843134,7.384472249130542,1.069999694824233,-0.7051522875120568,0.6409978866577148,-0.5906008833347656,1.8725966566501953,0.02519850166147819,1.2567972716539515,-2.1499977111816406,83.24006154659223,36.56052225842993,0.6157993849962388,1,-0.9249973297119141,-0.25499916076660156,-0.27249908447265625,-0.03999900817871094,-2.0499992370605398,4,-0.05110539442944184,1.040008544921876,61.6500015258789,-1.8749627475056174,62.08000183105469,-1.156866265001678,61.97999954223633,-0.05110539442944184
9294,2017-01-23,62.11999893188477,62.349998474121094,61.54999923706055,62.18999862670898,2837400.0,-0.004806139792708164,3.1025666105872687,-0.16666666666663282,53.001705164830476,44.42955865061941,-0.8522738887346932,-0.2948641937154193,-0.21679633297838308,1.269291731729517,7.700413880303064,0.8699989318847656,-0.6583142727718752,0.3544986724853558,-0.8546144366848907,1.5636117816556023,-0.2500578820997674,0.9590552270704791,-1.8009984588623098,65.90900224113206,15.278814847732932,0.6045565545851239,1,-0.6249980926513743,0.04500007629393821,0.07999992370606179,0.1550006866455007,-1.5699996948242259,0,-0.017707638329602315,-1.7586225040120211,62.41999816894531,1.040008544921876,61.6500015258789,-1.8749627475056174,62.08000183105469,-0.017707638329602315
9295,2017-01-24,62.66999816894531,62.88999938964844,62.06000137329102,62.06999969482422,2632500.0,0.008853819164801102,-1.6774340421343168,-8.571444141691114,54.7854671214932,47.141728357078364,-1.1974153977232476,-0.8730878335755108,-0.7848620012234164,0.6014123848099899,8.21901994625634,0.8299980163574148,-0.6788982563614496,0.8939979553222628,-0.3438156345645851,2.1318115452091106,0.2750911603788353,1.5129047502656903,-2.302977680969235,83.58200032453391,33.21619184005237,0.618906794943425,1,-1.069997787475586,-0.6649971008300781,-0.4024991989135742,-0.4549999237060547,-1.7599983215332031,1,-0.03318969326838306,3.1025666105872687,62.11999893188477,-1.7586225040120211,62.41999816894531,1.040008544921876,61.6500015258789,-0.03318969326838306
9296,2017-01-25,63.0099983215332,63.11000061035156,62.41999816894531,62.84000015258789,2681400.0,0.005425245931415468,2.7297152401179456,0.2833310021235202,57.366767973490816,48.42904054409311,-1.2696037399873674,-1.2080821740316878,-1.0855128520075539,0.13936268738477509,8.715206756571597,0.69000244140625,-0.5859763425573092,1.1914981842041001,-0.15539199902626422,2.5383883674344645,0.5180530925889144,1.8649432758192859,-2.542058677490232,93.58960251378548,42.505512058053284,0.6734450916151834,1,-1.0249977111816406,-1.0049972534179688,-0.6875,-0.7950000762939453,-2.279998779296875,2,-0.03539120142261987,-1.6774340421343168,62.66999816894531,3.1025666105872687,62.11999893188477,-1.7586225040120211,62.41999816894531,-0.03539120142261987
9297,2017-01-26,62.70000076293945,63.040000915527344,62.41999816894531,62.88999938964844,1957100.0,-0.0049198153761544905,1.5306147869615652,-1.1176510187595368,53.45623199955465,50.07774391929709,-0.7710501967653443,-0.9051107410982269,-0.7379897946831164,0.3356056703507022,9.238208118673949,0.6200027465820312,-0.320321152363114,0.8565006256103516,-0.5379272451895218,2.250928496410225,0.15928669021041486,1.5537145610102883,-2.0735374609179686,73.71798163567227,24.49807370753588,0.6972139353999361,1,-0.6800003051757812,-0.6949996948242188,-0.37750244140625,-0.4850025177001953,-2.270000457763672,3,-0.021212150157433718,2.7297152401179456,63.0099983215332,-1.6774340421343168,62.66999816894531,3.1025666105872687,62.11999893188477,-0.021212150157433718
9298,2017-01-27,62.72000122070313,62.86000061035156,62.27999877929688,62.75,1845100.0,0.0003189865633224098,3.640014648437443,0.15788945328966084,60.86957963970631,52.80663570767981,-0.6299877178293798,-0.9062027839475206,-0.7246167146127291,0.18755931705003803,9.468791376481601,0.5800018310546804,-0.04508052435934928,0.8350009918212962,-0.6136052333637707,2.283607217006363,0.11069787922876628,1.559304104413826,-1.9445256801818402,75.00006113291565,19.85803195406568,0.7243031125925329,1,-0.6850013732910227,-1.030000686645515,-0.2875022888183665,-0.5050029754638743,-2.470001220703132,4,-0.04432402008749492,1.5306147869615652,62.70000076293945,2.7297152401179456,63.0099983215332,-1.6774340421343168,62.66999816894531,-0.04432402008749492
9299,2017-01-30,62.599998474121094,62.93999862670898,62.33000183105469,62.56000137329102,1692300.0,-0.0019133090600519376,-1.4400057983840535,-1.333290946083497,70.56450651537055,55.268886160387574,-0.30362883843872623,-0.8087638498524683,-0.5751705254611466,0.17815711132379874,9.74145781744241,0.6099967956542898,0.07283490754724653,0.7029983520507841,-0.766007911336068,2.1720046154376362,-0.031504779642638425,1.4375014837442066,-1.6844514294099824,51.42833268543951,-10.009463681926427,0.7345031316934256,1,-0.26999855041503906,-0.9099979400634766,-0.3474998474121094,-0.38500022888183594,-2.529998779296875,0,-0.035622996750682145,3.640014648437443,62.72000122070313,1.5306147869615652,62.70000076293945,2.7297152401179456,63.0099983215332,-0.035622996750682145
9300,2017-01-31,62.47999954223633,62.95000076293945,62.31999969482422,62.599998474121094,3543600.0,-0.001916915891529536,-1.863650156489774,-3.000190748689136,70.42254926492141,57.65501630855918,-0.11761463275577455,-0.6670460802577907,-0.425225942717546,0.2154394106624622,9.950203771706805,0.6300010681152344,0.21906831515949676,0.54749946594238,-0.9427464786526301,2.03774541053739,-0.1976235063551286,1.2926224382398885,-1.4327852835867887,24.096424303703735,-42.2960759842748,0.7451229722975052,1,-0.14999961853027344,-0.7899990081787109,-0.22750091552734375,-0.2650012969970703,-1.8499984741211009,1,-0.030889889873816467,-1.4400057983840535,62.599998474121094,3.640014648437443,62.72000122070313,1.5306147869615652,62.70000076293945,-0.030889889873816467
9301,2017-02-01,61.36999893188477,62.45000076293945,61.36000061035156,62.31999969482422,2644100.0,-0.017765694918118524,-1.2474290051478887,7.916743491114796,53.51351091279258,58.274499457282985,0.9846244346464914,0.4071214665838667,0.6992155629744516,1.2414965061378993,9.767274819433123,1.1199989318847656,0.3813450441913915,-0.5265010833740149,-2.0353966577735676,0.9823944910255378,-1.2809488705737948,0.22794670382576498,-0.19901749213310893,0.5951380783924375,-67.21698299086248,0.7544477871997776,2,0.8650016784667898,0.32000160217284446,0.8824996948242116,0.8449993133544851,-0.799999237060554,2,-0.00749550419551448,-1.863650156489774,62.47999954223633,-1.4400057983840535,62.599998474121094,3.640014648437443,62.72000122070313,-0.00749550419551448
9302,2017-02-02,61.72000122070313,62.02000045776367,61.5,61.63999938964844,2167900.0,0.005703149664493701,-1.8888865341414827,-0.08421238611130884,54.010704277835295,58.665669207777256,0.7214656364622343,0.03115085774117432,0.3712428325476864,0.8473742082073912,9.932293285976622,0.6500015258788991,0.4177199499983715,-0.15899887084960085,-1.667540344743692,1.3495426030444904,-0.9132696077966429,0.5952718660974412,-0.43267863071547197,22.64154564800709,-43.99589460230131,0.7542707369470438,2,0.5149993896484304,-0.030000686645514918,0.5324974060058523,0.4949970245361257,-1.2000007629394602,3,-0.01604020834229536,-1.2474290051478887,61.36999893188477,-1.863650156489774,62.47999954223633,-1.4400057983840535,62.599998474121094,-0.01604020834229536
9303,2017-02-03,62.72999954223633,62.9900016784668,61.86999893188477,62.13000106811523,2532400.0,0.016364198016159515,-1.0000000000000127,7.4998092695016165,62.83047132004616,59.75775433613455,-0.26813145750051603,-0.9918984514502824,-0.6164635794336846,-0.22095847122616874,10.034881481081273,1.2700004577636648,0.47071773792490745,0.8269994735717745,-0.7211472420817415,2.3751461892252905,0.05292611574501649,1.6010728313985325,-1.3699989318847656,84.04895915000175,14.712347334522264,0.7740733578267587,2,-0.4949989318847656,-1.039999008178711,-0.47750091552734375,-0.5150012969970703,-2.270000457763672,4,-0.0366650606383625,-1.8888865341414827,61.72000122070313,-1.2474290051478887,61.36999893188477,-1.863650156489774,62.47999954223633,-0.0366650606383625
9304,2017-02-06,61.43999862670898,62.61000061035156,61.4000015258789,62.540000915527344,2335600.0,-0.02056433803508617,-1.0508520054698915,-1.8333418104599166,46.04104882924582,58.786152303662625,1.0228289580489687,0.31172162734051057,0.6474491406270317,1.0134722380898111,9.615152802356679,1.329998016357429,0.5374184453496582,-0.4615013122558693,-2.0114717043521253,1.0884690798403867,-1.2364865083039973,0.31348388379225867,1.6700019836425852,4.907850548215667,-58.590780697242586,0.7749851960481288,2,0.7950019836425852,0.2500019073486399,0.7325010299682688,0.7749996185302805,-0.2799987792968679,0,-0.01936846766451039,-1.0000000000000127,62.72999954223633,-1.8888865341414827,61.72000122070313,-1.2474290051478887,61.36999893188477,-0.01936846766451039
9305,2017-02-07,61.81999969482422,61.88999938964844,61.52000045776367,61.68000030517578,1622800.0,0.006184913356265032,1.6428610354223434,-0.12727190758741624,48.168998647125385,57.76417793406647,0.5694607002433827,0.032629370999075036,0.28392317049500804,0.5814624716094414,8.445984417420508,0.45000076293946023,0.5390208327867541,-0.14450016021728374,-1.561619783542099,1.2726194631075316,-0.8530599718796879,0.5640596514451204,1.2558009338378895,28.220784235715374,-30.625238442526037,0.708559811662406,2,0.3800010681152344,-0.12999916076660156,0.35249996185302734,0.39499855041503906,-1.009998321533196,1,-0.028307991081185868,-1.0508520054698915,61.43999862670898,-1.0000000000000127,62.72999954223633,-1.8888865341414827,61.72000122070313,-0.028307991081185868
9306,2017-02-08,62.22000122070313,62.33000183105469,61.63000106811523,61.7400016784668,1682200.0,0.006470422644023532,1.0000000000000202,3.4285831062670806,54.03111541321222,57.8280538689173,0.05097380936568641,-0.24028887511855856,-0.12105060935426337,0.1302922442057124,7.1826836666501706,0.7000007629394602,0.5551011711238303,0.16700134277344603,-1.060234446711128,1.39423713225802,-0.4466165519688374,0.7806192375157295,0.8222834259033149,51.57230290132957,-7.362772772786549,0.6136178947422868,2,-0.04500007629395242,-0.5300006866455149,-0.04750156402588601,-0.005002975463874293,-1.5600013732910227,2,-0.02555448603975352,1.6428610354223434,61.81999969482422,-1.0508520054698915,61.43999862670898,-1.0000000000000127,62.72999954223633,-0.02555448603975352
9307,2017-02-09,63.06000137329102,63.22999954223633,62.0099983215332,62.22000122070313,2509300.0,0.013500484347602093,1.0678048291625024,1.7500019868233614,54.481813145099,57.118302036183145,-0.8186832689877406,-0.9659979082091255,-0.9492723988381542,-0.7509230470734778,6.628575966003019,1.220001220703125,0.5364681195109853,0.9030014038086023,-0.29352104893462183,2.0995238565518264,0.3047401774369902,1.5012626301802143,-1.6599998474121236,90.71047250184002,33.41020420853093,0.5982612263716127,2,-0.7650012969970774,-1.3100013732910227,-1.0850019454956126,-0.8450031280517649,-2.8000030517578196,3,-0.03948622937267232,1.0000000000000202,62.22000122070313,1.6428610354223434,61.81999969482422,-1.0508520054698915,61.43999862670898,-0.03948622937267232
9308,2017-02-10,62.7599983215332,63.34000015258789,62.63000106811523,62.86000061035156,1977900.0,-0.0047574222204962435,-2.944474467791896,-0.11905032220562123,54.48178403705696,55.33133287192609,-0.5726279180881093,-0.5782939243193184,-0.6594321316056266,-0.4946173507195937,6.960176166054022,0.7099990844726634,0.4589555759953825,0.5284984588623018,-0.6200702249395036,1.6770671426641073,-0.045785883038604425,1.1027828007632081,-1.3233968353271521,70.10297723567975,13.317805914332325,0.5742843419009036,2,-0.40999794006347656,-0.9549980163574219,-0.5749988555908203,-0.5450000762939453,-3.0,4,-0.035691490179676766,1.0678048291625024,63.06000137329102,1.0000000000000202,62.22000122070313,1.6428610354223434,61.81999969482422,-0.035691490179676766
9309,2017-02-13,62.88999938964844,63.02999877929688,62.43999862670898,62.77000045776367,1843600.0,0.002071400120968958,1.9500176430757743,-1.1999618539004386,51.636911688739275,53.24403980790585,-0.734395862083673,-0.596315248484288,-0.7428456314348466,-0.6598601685943066,7.220882440550808,0.5900001525879048,0.4335711213258193,0.5679996490478487,-0.47931440467107933,1.6153137027667768,0.04434262218838825,1.0916566759073092,-1.377261956787116,75.27467920905802,20.975322388754236,0.523657026859463,2,-0.5399990081787109,-1.0849990844726562,-0.8024997711181641,-0.6750011444091797,-3.9500007629394602,0,-0.038638898533297716,-2.944474467791896,62.7599983215332,1.0678048291625024,63.06000137329102,1.0000000000000202,62.22000122070313,-0.038638898533297716
9310,2017-02-14,63.09000015258789,63.72999954223633,62.540000915527344,62.81000137329102,3639700.0,0.0031801679898311175,-1.9024367550870402,2.3333439298088865,50.60791577531581,52.92119590374176,-0.9373396862238863,-0.7472032554470829,-0.8816910418187334,-0.903239153939559,8.297424302277701,1.1899986267089844,0.35875065319709165,0.7125003814697237,-0.3753630371235701,1.8003638000630175,0.16856867217307325,1.2564320907663742,-1.5041722109375044,69.5238164439004,19.360201154708164,0.5439317092966481,2,-0.5249996185302734,-1.0900001525878906,-1.0025005340576172,-0.8750019073486328,-3.720001220703118,1,-0.030591223656806665,1.9500176430757743,62.88999938964844,-2.944474467791896,62.7599983215332,1.0678048291625024,63.06000137329102,-0.030591223656806665
9311,2017-02-15,63.18999862670898,63.349998474121094,62.0099983215332,62.68000030517578,2651400.0,0.0015850130587926614,2.228923747236636,1.8214305177111925,53.846130813361526,52.902909963244674,-0.8403983749321995,-0.800839217707157,-0.9293945046810066,-1.0432812456628398,8.966036784621807,1.3400001525878906,0.24197966952878858,0.7569990158080984,-0.3791456288810693,1.893143660497266,0.18892669346351454,1.3250713381526822,-1.475520389023437,68.60462021610647,20.53561617784416,0.5680723223445849,2,-0.6249980926513601,-1.1899986267089773,-1.3124990463256765,-0.9750003814697195,-4.029998779296868,2,-0.03766414472450996,-1.9024367550870402,63.09000015258789,1.9500176430757743,62.88999938964844,-2.944474467791896,62.7599983215332,-0.03766414472450996
9312,2017-02-16,61.540000915527344,63.27000045776367,61.38999938964844,63.06999969482422,6019600.0,-0.026111690885275873,-1.0546439202541462,-3.0000074798232186,42.62500512599453,50.65785816390561,0.8732083386481335,0.8859163767105755,0.7486780263289887,0.5632181286349791,9.63063433699256,1.8800010681152344,0.0879219332825727,-0.8874986648559542,-2.040542487179451,0.2655451574675425,-1.4640205760177025,-0.31097675369420585,2.1899986267089844,6.410321200749245,-36.671931053869365,0.5765219111617474,2,1.019998550415039,0.4799995422363281,0.2499990463256836,0.6249980926513672,-2.75,3,-0.014299659652640684,2.228923747236636,63.18999862670898,-1.9024367550870402,63.09000015258789,1.9500176430757743,62.88999938964844,-0.014299659652640684
9313,2017-02-17,59.22999954223633,60.18000030517578,58.70000076293945,58.88999938964844,11680900.0,-0.037536583342951735,-3.111124650980434,-0.22222249925201953,33.46419596226335,49.26043006757422,2.94413052702933,3.103811489467219,3.0637145095317493,2.8278223775824642,10.107337401056768,2.8400001525878906,0.056884075094416175,-3.0380001068115234,-4.875064035894127,-1.200936177728913,-3.956532071352825,-2.1194681422702217,4.453199996948243,10.536757612711819,-30.188961615792387,0.9185319645413046,2,1.9850006103515625,1.9850006103515625,2.560000419616699,2.934999465942383,-0.220001220703125,4,0.017389815756496674,-1.0546439202541462,61.540000915527344,2.228923747236636,63.18999862670898,-1.9024367550870402,63.09000015258789,0.017389815756496674
9314,2017-02-21,61.02000045776367,61.59000015258789,60.02999877929688,60.91999816894531,7527700.0,0.03022118739425128,1.5161278414072408,0.2941242468781205,43.84486479705889,48.77997075090016,1.2161821263325976,1.2934941941533893,1.2364660651870594,1.0020529357653771,10.584880454539974,2.3600006103515625,0.03766709695506165,-1.1929992675781236,-3.112726022521173,0.7267274873649185,-2.1528626450496446,-0.23313589010660252,2.4638711303710963,46.123265563665264,3.1579784604873566,0.959863377471522,2,0.19499969482421875,0.19499969482421875,0.7699995040893555,1.144998550415039,-1.5800018310546946,1,-0.02064900240540979,-3.111124650980434,59.22999954223633,-1.0546439202541462,61.540000915527344,2.228923747236636,63.18999862670898,-0.02064900240540979
9315,2017-02-22,60.59000015258789,60.9900016784668,60.2400016784668,60.75,3327000.0,-0.0070468748271055315,1.3437382653943126,-1.5999618539004388,46.51163584202384,47.94447302076813,1.6241559260868286,1.6439633194371481,1.6398956457027225,1.390866352441563,10.5564799629306,0.779998779296875,-0.14963201481079125,-1.5189996719360366,-3.556251526408019,0.5182521825359458,-2.5376255991720313,-0.5003737447000418,2.7025166025390632,40.64516817080664,-7.36241908466998,1.018625927235992,2,0.625,0.625,1.1999998092651367,1.5749988555908203,-1.5200004577636719,2,-0.027232241652477396,1.5161278414072408,61.02000045776367,-3.111124650980434,59.22999954223633,-1.0546439202541462,61.540000915527344,-0.027232241652477396
9316,2017-02-23,60.77999877929688,60.97999954223633,60.459999084472656,60.88999938964844,2499900.0,0.0031358083220087707,2.586198731946016,0.687504470352577,45.73501779960594,46.972606871268894,1.3504232684191422,1.3474154156279425,1.4017749216486237,1.1670737666881692,10.31936495742379,0.5200004577636719,-0.10638997124885918,-1.2175010681152258,-3.29090038232534,0.8558982460948812,-2.2542007252202794,-0.18080141101017233,2.3288173361425706,45.514182828352126,-5.466492781816385,1.0366996571050544,2,0.4350013732910085,0.4350013732910085,1.0100011825561452,1.3850002288818288,-1.770000457763679,3,-0.023198418488491135,1.3437382653943126,60.59000015258789,1.5161278414072408,61.02000045776367,-3.111124650980434,59.22999954223633,-0.023198418488491135
9317,2017-02-24,61.36999893188477,61.38000106811523,60.7599983215332,60.83000183105469,2594300.0,0.009707143212198677,1.2142900933917653,-4.909037314468407,43.58490647519302,45.76184269772847,0.5537148263378242,0.6879368684656981,0.7479170035277463,0.5428546020037075,9.948483765761468,0.6200027465820241,-0.09294166204406196,-0.5610008239746023,-2.624823644854814,1.5028219969056096,-1.5929122344147117,0.4709105864655072,1.5624645694546828,92.38749940601612,43.70647416390719,1.0319114104401075,2,-0.1549987792968821,-0.1549987792968821,0.39750099182128196,0.7950000762939382,-2.819999694824226,4,-0.03601106604100757,2.586198731946016,60.77999877929688,1.3437382653943126,60.59000015258789,1.5161278414072408,61.02000045776367,-0.03601106604100757
9318,2017-02-27,59.93999862670898,61.11000061035156,59.790000915527344,61.11000061035156,3803800.0,-0.023301292652179617,1.2564059091842756,-2.166681972632917,43.01676334823695,44.80404843767265,1.7228021076122246,2.0016113099134074,2.1003170470931636,1.9299731149003705,9.996421184019855,1.579998016357429,-0.2002849149084014,-1.8520009994506879,-4.0614126136500275,0.35741061474865177,-2.9567068065503577,-0.747295192351018,2.8231663650944796,8.333209708832117,-43.98937283718947,1.1047058070996703,2,1.2750015258789134,1.2750015258789134,1.780000686645515,2.2250003814697337,-1.55999755859375,0,-0.019185814773595933,1.2142900933917653,61.36999893188477,2.586198731946016,60.77999877929688,1.3437382653943126,60.59000015258789,-0.019185814773595933
9319,2017-02-28,60.36999893188477,60.65999984741211,59.9900016784668,60.08000183105469,3654100.0,0.007173845762889153,-1.8510717735193618,-0.2478603497125986,43.280814980192986,43.989926127103445,1.0032503275064784,1.4714194805247232,1.624160252030883,1.4724088664945256,9.962076295492215,0.7200012207031321,-0.37947106262209473,-1.3105007171630803,-3.57267025908272,0.9516688247565597,-2.4415854881229038,-0.17941594620325674,2.2306394907641263,36.47785916331042,-18.112970307932507,1.13108477095982,2,0.6550006866455007,0.8450012207031179,1.460000991821282,1.7950000762939382,-2.1199989318847727,1,-0.022527756077750705,1.2564059091842756,59.93999862670898,1.2142900933917653,61.36999893188477,2.586198731946016,60.77999877929688,-0.022527756077750705
9320,2017-03-01,60.54999923706055,60.93999862670898,60.099998474121094,60.77999877929688,3178700.0,0.002981618491974203,2.054550246568555,-0.7931097986082843,42.1002770616952,42.68483126580719,0.47501336770436353,1.2009901629227642,1.400755300866578,1.2766287871773159,9.823675386136795,0.8400001525878835,-0.550121665003438,-1.0340003967285156,-3.3171325235846894,1.249131730127658,-2.1755664601566025,0.10756566669957124,1.8946136791999777,47.79863198731334,-6.877669395371612,1.1415660634280878,3,0.4350013732910156,0.6650009155273438,1.2800006866455078,1.614999771118164,-2.8600006103515696,2,-0.018331967371391422,-1.8510717735193618,60.36999893188477,1.2564059091842756,59.93999862670898,1.2142900933917653,61.36999893188477,-0.018331967371391422
9321,2017-03-02,60.90999984741211,60.97000122070313,60.34000015258789,60.599998474121094,3826700.0,0.00594550974215724,1.9302094514872103,-1.347834740351243,39.34588364459586,42.320484434540674,-0.2709053563615882,0.8482508647236386,0.9787165771120243,0.901823599346443,10.236593342164998,0.6300010681152415,-0.7136249956823661,-0.6509998321533175,-2.952403885059333,1.6504042207526979,-1.8017018586063287,0.49970219429969376,1.3848285827155706,70.44017763532008,19.48247749223941,1.1507020264530086,3,-0.7649993896484375,0.30500030517578125,0.8925008773803711,1.2549991607666016,-3.2599983215332102,3,-0.030208506931494683,2.054550246568555,60.54999923706055,-1.8510717735193618,60.36999893188477,1.2564059091842756,59.93999862670898,-0.030208506931494683
9322,2017-03-03,60.72999954223633,61.0,60.5,60.97999954223633,1891300.0,-0.00295518479111323,2.4482649759280206,-0.8064480403617794,39.8194657434871,43.026625521343306,-0.2434927375762399,1.0016341853164832,1.1074926991166762,1.0704527618929376,10.661413869575071,0.5,-0.9080671449210413,-0.7815000534057646,-3.1109211467007682,1.5479210398892391,-1.9462106000532629,0.38321049324173373,1.4210357812038197,71.21203363870184,21.73935671972737,1.1647105466475014,3,-0.03999900817871094,0.4850006103515625,1.2650012969970703,1.4349994659423828,-3.2099990844726562,4,-0.028322101657631382,1.9302094514872103,60.90999984741211,2.054550246568555,60.54999923706055,-1.8510717735193618,60.36999893188477,-0.028322101657631382
9323,2017-03-06,60.43000030517578,60.63000106811523,60.099998474121094,60.459999084472656,2246100.0,-0.004939885383201781,1.8648576200590443,0.1199951171875,37.86982626949674,42.36273235161418,0.2733759189243301,1.181040951868134,1.4036286766151278,1.3522711561883938,10.762802883290409,0.6300010681152344,-1.1677183634231625,-0.9664993286132812,-3.2695801605640895,1.336581503337527,-2.1180397445886854,0.18504108736212288,1.582993635844339,43.56429286348271,-2.535358419139939,1.1515404159754024,3,0.1550006866455078,0.7849998474121094,1.5825004577636719,1.7349987030029297,-3.0100021362304688,0,-0.031110393159376026,2.4482649759280206,60.72999954223633,1.9302094514872103,60.90999984741211,2.054550246568555,60.54999923706055,-0.031110393159376026
9324,2017-03-07,60.25,60.9000015258789,60.20000076293945,60.4900016784668,2282400.0,-0.002978658021955405,-3.1176496987512063,8.000381485249237,35.96837721178021,41.191259170475995,0.37175974985945004,1.3358059224698522,1.547290849351839,1.5206832188635317,11.324419239760337,0.700000762939446,-1.2235729636376007,-1.0869997024536104,-3.4461532381718385,1.2721538332646176,-2.266576470312721,0.09257706540550004,1.6304742138968962,16.666807951511043,-25.376402024691107,1.1795767678591125,3,0.33500099182128906,0.9650001525878906,1.6125001907348633,1.914999008178711,-2.6699981689453125,1,-0.03103732667028669,1.8648576200590443,60.43000030517578,2.4482649759280206,60.72999954223633,1.9302094514872103,60.90999984741211,-0.03103732667028669
9325,2017-03-08,60.06999969482422,60.36000061035156,59.95000076293945,60.29999923706055,2114800.0,-0.002987556932378066,1.3428409499623983,0.9583247238337439,34.705888732768955,39.96580038527189,0.5255032016900927,1.4524460895290332,1.68585554460455,1.68505685077578,11.995364844507689,0.4099998474121094,-0.9709621353942737,-1.179500007629393,-3.592425757392803,1.233425742134017,-2.3859628825110946,0.026962867252308342,1.6832555810343806,11.428478007346023,-26.129020726443294,1.206462874881705,3,0.5150012969970703,1.1450004577636719,1.9400005340576172,2.094999313354492,-2.9000015258789062,2,-0.030297980756957332,-3.1176496987512063,60.25,1.8648576200590443,60.43000030517578,2.4482649759280206,60.72999954223633,-0.030297980756957332
9326,2017-03-09,60.63000106811523,60.68000030517578,60.0,60.25,2272100.0,0.009322480042217585,1.833337306980108,-1.6521818453219799,45.005491737687954,40.12364319221577,-0.06483055044419928,0.8086797293253554,1.099742865493191,1.1110894939930063,12.100781227847582,0.6800003051757812,-0.9489924768180771,-0.5399986267089929,-2.922876189994703,1.8428789365767173,-1.7314374083518445,0.6514401549338587,1.0011240272266093,64.76198088290256,22.30353812807637,1.1914387816428547,3,-0.18000030517577414,0.5849990844726634,1.3799991607666087,1.5349979400634837,-3.0300025939941335,3,-0.04849088552882064,1.3428409499623983,60.06999969482422,-3.1176496987512063,60.25,1.8648576200590443,60.43000030517578,-0.04849088552882064
9327,2017-03-10,60.56999969482422,61.099998474121094,60.5,60.90999984741211,2745300.0,-0.000989631737324248,-1.4999960263532255,-0.894734728705533,59.766758660497146,41.984753782466896,-0.14554902695052618,0.7089183045853247,1.13110780684341,1.1636597777310342,11.196305852730099,0.5999984741210938,-0.939088455379725,-0.4754999160766573,-2.6973478560677933,1.7463480239144786,-1.5864238860722253,0.6354240539189107,0.9438804272215222,53.91305790058547,7.110358920425014,1.1109239699955678,3,-0.04500007629394531,0.6450004577636719,1.392500877380371,1.5949993133544922,-2.4099998474121094,4,-0.04820865417958453,1.833337306980108,60.63000106811523,1.3428409499623983,60.06999969482422,-3.1176496987512063,60.25,-0.04820865417958453
9328,2017-03-13,60.52000045776367,60.56000137329102,60.1500015258789,60.47000122070313,2988300.0,-0.0008254785754080451,5.307638134921328,-0.14705651359263694,45.11719011934335,42.18879546459472,-0.005167855717715497,0.6139770425209292,1.161292995080501,1.2060213849123471,10.267122216142674,0.4199981689453196,-0.9352678227352484,-0.41349925994872905,-2.4927022086924495,1.6657036887949914,-1.4531007343205857,0.6261022144231276,0.8813244899178159,49.56528950292737,2.566077248196386,1.039601474371859,3,0.0049991607666015625,0.6949996948242188,1.442500114440918,1.644998550415039,-2.6800003051757812,0,-0.049570389578791785,-1.4999960263532255,60.56999969482422,1.833337306980108,60.63000106811523,1.3428409499623983,60.06999969482422,-0.049570389578791785
9329,2017-03-14,60.459999084472656,60.59000015258789,60.2599983215332,60.52000045776367,1710500.0,-0.0009914304830993537,2.300005722024071,-1.2000457770658606,48.631568803029275,42.91449454696517,0.07704468032003575,0.5086746546029914,1.1852227133145234,1.2557232934629639,9.530748185220359,0.3300018310546875,-0.9553175888312708,-0.3520006179809556,-2.223432385880457,1.519431149918546,-1.2877165019307029,0.5837152659687916,0.8332728958191495,44.34776839765811,-3.312457460405845,0.9357158839497491,3,0.06500053405761719,0.7550010681152344,1.5025014877319336,1.7049999237060547,-2.579998016357429,1,-0.050281193542195735,5.307638134921328,60.52000045776367,-1.4999960263532255,60.56999969482422,1.833337306980108,60.63000106811523,-0.050281193542195735
9330,2017-03-15,61.15999984741211,61.34000015258789,60.38999938964844,60.43000030517578,4713100.0,0.011577915539850325,-1.3456769192368734,-12.166380570919957,53.612173366916096,44.4996378494452,-0.5892989413084138,-0.36188451834013335,0.4755610243231203,0.5548178068724283,8.160977291242677,0.9500007629394531,-0.8411912763027658,0.444500160217288,-1.1034215762254362,1.9924218966600122,-0.3294607080040777,1.2184610284386537,-2.4599990844726562,86.56714293441283,37.039466187989625,0.7739608682213631,3,-0.5149993896484375,0.05500030517578125,0.8025007247924805,1.0049991607666016,-3.4300003051757812,2,-0.058534957902046214,2.300005722024071,60.459999084472656,5.307638134921328,60.52000045776367,-1.4999960263532255,60.56999969482422,-0.058534957902046214
9331,2017-03-16,60.81000137329102,61.1500015258789,60.5099983215332,60.9900016784668,4250100.0,-0.00572266963692436,1.560012817382857,-0.24657591513598692,44.42233982084616,45.0110683024851,-0.2849416258029862,-0.21010377146499337,0.8013162472634221,0.9109684182555711,7.409426352171128,0.6500015258789062,-0.763329168052266,0.21350154876709837,-0.8108194644360864,1.2378225619702832,-0.2986589578344905,0.7256620553686872,-2.0572006225586037,55.46223605630458,10.886932385188437,0.5121605066015923,3,-0.16500091552735086,0.4049987792968679,1.1349992752075124,1.3549976348876882,-2.6700019836425852,3,-0.0598586272347047,-1.3456769192368734,61.15999984741211,2.300005722024071,60.459999084472656,5.307638134921328,60.52000045776367,-0.0598586272347047
9332,2017-03-17,60.65999984741211,61.1500015258789,60.63000106811523,61.06999969482422,10957800.0,-0.002466724592852909,-1.2127801180127082,2.277773068283055,59.62567063095419,47.428384342647036,-0.1630614218564972,-0.13640350421223957,0.9254764209827471,1.0709427753016882,7.351989726468844,0.5200004577636719,-0.6846740644134073,0.10750007629394531,-0.8169032483161516,1.0319034009040422,-0.35470158601110313,0.5697017385989938,-1.8554551086425803,42.85705126766738,-6.0422782565687285,0.4622016623050488,3,-0.0149993896484375,0.5550003051757812,1.272500991821289,1.5049991607666016,-2.4199981689453125,4,-0.050445126623612446,1.560012817382857,60.81000137329102,-1.3456769192368734,61.15999984741211,2.300005722024071,60.459999084472656,-0.050445126623612446
9333,2017-03-20,60.2599983215332,60.95000076293945,60.2599983215332,60.77000045776367,4817600.0,-0.0065941563944130754,-1.705880592995946,1.2439081122823994,48.51751467267684,48.82273294941332,0.23500233847998686,0.3633484997614005,1.2886529136853255,1.475818297497426,6.058026226398697,0.69000244140625,-0.6112738356573146,-0.3440013885498061,-1.0462507856135304,0.35824800851391814,-0.6951260870816682,0.007123309982056014,-1.404744474487309,0.0,-48.385675131379344,0.351124698531861,3,0.38500213623046875,0.9550018310546875,1.7625017166137695,1.9050006866455078,-2.379997253417976,0,-0.03484896336896648,-1.2127801180127082,60.65999984741211,1.560012817382857,60.81000137329102,-1.3456769192368734,61.15999984741211,-0.03484896336896648
9334,2017-03-21,59.7599983215332,60.75,59.5099983215332,59.65999984741211,5442300.0,-0.00829737825965604,-5.199984741269145,-0.19607461815788294,40.19851539412477,49.433024800675085,0.7355354511483014,0.8054058912045647,1.770404123517615,1.9744812133662322,6.2163361864856,1.2400016784667969,-0.5443072771076416,-0.7810012817382841,-1.5490999564711672,-0.012902607005401023,-1.1650506191047256,-0.39695194437184256,-0.8550495483764706,13.661188516730451,-33.36124342080397,0.38404933736644004,3,0.6650009155273438,1.4550018310546875,2.317502021789551,2.405000686645508,-2.3499984741210938,1,-0.03212848431847237,-1.705880592995946,60.2599983215332,-1.2127801180127082,60.65999984741211,1.560012817382857,60.81000137329102,-0.03212848431847237
9335,2017-03-22,58.93999862670898,59.599998474121094,58.59000015258789,59.47999954223633,5135300.0,-0.013721548156883978,1.5897433389412732,-5.400091554131452,28.062374047176334,47.55045616839602,1.5403746465331167,1.5762697033378217,2.5915868128371713,2.792513423362159,6.670560366039044,1.1699981689453125,-0.4481900193288766,-1.5185009002685632,-2.567516659364564,-0.46948514117256224,-2.0430087798165673,-0.9939930207205592,2.4000015258789134,13.671808061225619,-29.13312157213349,0.5245078795480022,3,1.0250015258789134,2.220001220703132,3.1375017166137766,3.2250003814697337,-1.4300003051757741,2,-0.017984349903147234,-5.199984741269145,59.7599983215332,-1.705880592995946,60.2599983215332,-1.2127801180127082,60.65999984741211,-0.017984349903147234
9336,2017-03-23,59.36999893188477,59.70000076293945,58.90999984741211,58.90999984741211,2982100.0,0.007295560149214841,-2.4347934254391057,-0.8518487121886454,35.654018626002454,44.87126283122995,1.0201239963489357,1.0911641316429552,2.1713367250527753,2.3649421306528353,7.106429886385937,0.7900009155273438,-0.3023768552152646,-1.0180006027221609,-2.161322502988959,0.1253212975446374,-1.58966155285556,-0.44633965258876174,1.9150012207031182,30.468685971607705,-8.381774384339948,0.5716609501334002,3,0.5950012207031179,1.6000003814697195,2.912501335144036,2.795000076293938,-2.770000457763679,3,-0.027623369027343525,1.5897433389412732,58.93999862670898,-5.199984741269145,59.7599983215332,-1.705880592995946,60.2599983215332,-0.027623369027343525
9337,2017-03-24,59.15999984741211,59.75,59.0099983215332,59.63999938964844,3070900.0,-0.003537124612611131,1.1142882055138663,-1.0434793425438944,36.34409678327052,43.8964746827774,1.1276673103146209,1.1880166946670556,2.371760788739266,2.5611646551031697,7.890249726128965,0.7400016784667969,-0.12551175322520436,-1.11749973297119,-2.2880672259392085,0.053067759996828556,-1.7027834794551993,-0.5322159864871807,2.071100305175783,24.152523195293053,-13.519143648543338,0.5852837464840104,3,0.8050003051757812,1.7700004577636719,3.122500419616699,3.0049991607666016,-3.240001678466797,4,-0.017241387092537197,-2.4347934254391057,59.36999893188477,1.5897433389412732,58.93999862670898,-5.199984741269145,59.7599983215332,-0.017241387092537197
9338,2017-03-27,58.790000915527344,59.290000915527344,58.7599983215332,59.0099983215332,3263800.0,-0.006254207789707311,-2.7856977425375677,0.4583283662748651,34.917377192858055,42.372675614980594,1.370590963107567,1.5467457063000154,2.7183388371029196,2.9099861561500973,8.042273773881055,0.5300025939941406,-0.13626825895470063,-1.4299987792968736,-2.7709493346473195,-0.08904822394642764,-2.1004740569720965,-0.7595235016216506,2.3882772370605494,9.25929523463039,-29.785902400040282,0.6704752776752244,3,1.1749992370605469,1.2999992370605469,3.4999990463256836,3.374998092651367,-2.740001678466797,0,-0.009355319416490815,1.1142882055138663,59.15999984741211,-2.4347934254391057,59.36999893188477,1.5897433389412732,58.93999862670898,-0.009355319416490815
9339,2017-03-28,59.0099983215332,59.22000122070313,58.61000061035156,58.77000045776367,2517900.0,0.003742088834493451,-1.1785831062670553,-1.090912243588632,39.139332568830675,40.764582192971105,1.0317837674851447,1.2855470228635824,2.4831192095092547,2.6754640737182953,8.249828841191546,0.6100006103515696,-0.28528793991775103,-1.1420013427734403,-2.584975488563572,0.30097280301669116,-1.863488415668506,-0.4205142698783746,2.1165142710546903,36.20674346486367,-6.070224025435131,0.7214870728950668,3,0.8600025177001953,1.0800018310546875,2.2050018310546875,2.3700008392333984,-1.9599990844726562,1,-0.019149250729695977,-2.7856977425375677,58.790000915527344,1.1142882055138663,59.15999984741211,-2.4347934254391057,59.36999893188477,-0.019149250729695977
9340,2017-03-29,59.43999862670898,59.52999877929688,58.959999084472656,59.18000030517578,2505500.0,0.007286905904196006,1.5909157902949818,1.0833359824522069,37.4736585115132,39.992506491934115,0.3711764849596335,0.8096348626772354,2.0135654194244736,2.2372838527107817,8.580081294040658,0.5699996948242259,-0.31498133878685053,-0.6565010070800881,-2.1202571760629283,0.8072551619027521,-1.3883790915715082,0.07537707741133204,1.6357837170789153,72.8068825206456,31.995467615181973,0.7318780844914216,3,0.43000221252442117,0.5450019836425852,1.7750015258789134,1.9400005340576243,-2.1399993896484304,2,-0.034152066389596114,-1.1785831062670553,59.0099983215332,-2.7856977425375677,58.790000915527344,1.1142882055138663,59.15999984741211,-0.034152066389596114
9341,2017-03-30,59.06999969482422,59.54999923706055,59.02999877929688,59.40999984741211,1936200.0,-0.006224746642549572,-1.4761809611175694,-1.3077013366198986,35.17785846109312,37.27608291750511,0.5234457604094516,1.0906351208454765,2.335672073413292,2.601019791681196,8.947003122027839,0.5200004577636648,-0.3788793389918368,-0.9344999313354521,-2.4141801656159245,0.5451803029450204,-1.6743400484756918,-0.19465981419521228,1.9560670051396727,40.35081848723749,1.1472399669540607,0.7398401171402372,3,0.7000007629394531,0.9150009155273438,2.145000457763672,2.309999465942383,-1.6699981689453196,3,-0.02640936823007478,1.5909157902949818,59.43999862670898,-1.1785831062670553,59.0099983215332,-2.7856977425375677,58.790000915527344,-0.02640936823007478
9342,2017-03-31,59.0099983215332,59.45000076293945,59.0,59.099998474121094,2506800.0,-0.0010157672862874945,-7.182070400554881,0.264706212343906,35.10845929860734,35.78618787594183,0.3629485751418926,1.0700324775021457,2.35995882849668,2.6618502023390818,9.374583303993948,0.4500007629394531,-0.5411170326410755,-0.90850124359131,-2.4104064957985685,0.5934040086159484,-1.6594538696949428,-0.15754861748767723,1.967347047483166,42.553010165777245,4.46761371413141,0.7509526261036295,3,0.6600017547607422,0.9750022888183594,2.2050018310546875,2.3700008392333984,-2.6399993896484304,4,-0.04084053407831878,-1.4761809611175694,59.06999969482422,1.5909157902949818,59.43999862670898,-1.1785831062670553,59.0099983215332,-0.04084053407831878
9343,2017-04-03,58.54999923706055,59.22000122070313,58.38000106811523,59.04999923706055,3398400.0,-0.007795273641022948,-1.0000090826521344,5.555546136565931,32.541126570599516,34.93536689555013,0.6200839728068033,1.4566481443753432,2.753338616124779,3.1011706281289335,9.691714801807311,0.8400001525879048,-0.6464845013253964,-1.2745002746582017,-2.8737834710946544,0.32478292177825097,-2.0741418728764316,-0.4748586764399718,2.379599227627253,14.529780768679522,-21.823132377055863,0.7996415982182273,4,0.5150012969970703,1.3100013732910156,2.6650009155273438,2.8299999237060547,-2.2099990844726562,0,-0.044918891586432586,-7.182070400554881,59.0099983215332,-1.4761809611175694,59.06999969482422,1.5909157902949818,59.43999862670898,-0.044918891586432586
9344,2017-04-04,58.38000106811523,58.84000015258789,58.099998474121094,58.59000015258789,3430300.0,-0.002903470045439671,1.0845144582585615,0.4199981689453267,21.86233098325087,34.24647322178064,0.6411693416853055,1.5593144039339393,2.863039900798377,3.219273477762094,10.401213704150166,0.7400016784667969,-0.8409586481973932,-1.3509984970092859,-3.0604020442152517,0.35840505019668,-2.205700270612269,-0.49629672340630293,2.4476135007096715,19.310513563214272,-10.249018028891047,0.8547017736029844,4,0.5449981689453196,1.339998245239265,2.8349990844726634,2.9999980926513743,-2.120002746582024,1,-0.03991095903434694,-1.0000090826521344,58.54999923706055,-7.182070400554881,59.0099983215332,-1.4761809611175694,59.06999969482422,-0.03991095903434694
9345,2017-04-05,58.25,58.84000015258789,58.25,58.43999862670898,3185000.0,-0.002226808251742707,-5.210572811050656,0.9047593097183734,22.881326480883317,32.827285205656295,0.7409163794040197,1.6295209668279895,2.9122594377290625,3.3115845180067893,10.922766232092343,0.5900001525878906,-0.974295161182539,-1.3899995803833036,-3.213391791776587,0.4333926310099798,-2.3016956860799453,-0.4783034746866619,2.41395760314267,10.344927376094752,-15.279700402460023,0.9116961056966403,4,0.6749992370605469,1.4699993133544922,2.869999885559082,3.1299991607666016,-2.0,2,-0.020600871466771697,1.0845144582585615,58.38000106811523,-1.0000090826521344,58.54999923706055,-7.182070400554881,59.0099983215332,-0.020600871466771697
9346,2017-04-06,57.68999862670898,58.02999877929688,57.5,57.88999938964844,3471100.0,-0.009613757481390928,1.2083303530982166,1.0526432027627406,21.052604182933095,31.128230472285463,1.1594801696214532,2.0637826458742055,3.3723455766798764,3.856922016193323,12.048487560625091,0.75,-1.0549242526935956,-1.8030008316040096,-3.759519009095058,0.15351734588703891,-2.781259920349534,-0.8247417428584853,2.8201214286923957,9.74351550624889,-13.135338927410892,0.9782590887455249,4,0.8350009918212962,1.730001449584968,3.4100017547607493,3.6900005340576243,-1.3299980163574148,3,-0.006760259991891782,-5.210572811050656,58.25,1.0845144582585615,58.38000106811523,-1.0000090826521344,58.54999923706055,-0.006760259991891782
9347,2017-04-07,57.6500015258789,57.90999984741211,57.61999893188477,57.81999969482422,2217200.0,-0.0006933108299912449,-1.5217102862640672,0.8499876022811856,22.64150188935767,29.764244327452086,1.0759012422867258,1.975067070162929,3.3198963145097125,3.8823527851430484,13.673747501424216,0.29000091552733664,-1.008604040092493,-1.696998023986822,-3.748606812678723,0.3546107647050789,-2.722802418332776,-0.671193629640868,2.6193089250903654,8.721012757047864,-16.347468026272672,1.025804394345951,4,0.8749980926513743,1.7699985504150462,3.029998779296882,3.569999694824226,-1.5600013732910085,4,-0.004336513328412894,1.2083303530982166,57.68999862670898,-5.210572811050656,58.25,1.0845144582585615,58.38000106811523,-0.004336513328412894
9348,2017-04-10,57.52000045776367,57.88000106811523,57.45000076293945,57.68000030517578,2483400.0,-0.002255005458358439,-1.8666759915058717,0.94118571043888,24.545443511191024,28.142701098825462,1.125126711617881,1.9697837387477648,3.353389578934511,3.994328949871452,15.08966593557178,0.43000030517577414,-1.0402690314510252,-1.6769990921020508,-3.8047709935268728,0.4507728093227712,-2.7408850428144618,-0.6131131413896398,2.5277651571280515,5.035951479224985,-20.588345335014395,1.063885950712411,4,0.9799995422363281,1.875,3.432499885559082,3.700000762939453,-1.4900016784667898,0,-0.019993072265764855,-1.5217102862640672,57.6500015258789,1.2083303530982166,57.68999862670898,-5.210572811050656,58.25,-0.019993072265764855
9349,2017-04-11,57.41999816894531,57.61000061035156,57.13999938964844,57.47000122070313,2494700.0,-0.0017385655080408569,1.8484764414851806,0.3125193715280705,29.347800171868997,27.239827949976107,1.09055197260178,1.929274264296268,3.357600885955108,4.073945143984517,16.70351899251135,0.470001220703125,-1.0722105129792041,-1.6250013351440415,-3.8065362275099304,0.5565335572218473,-2.715768781326986,-0.5342338889610971,2.367990960751186,16.470509037462556,-10.225108268552802,1.0907674461829442,4,0.9250011444091797,1.8200016021728516,3.4800024032592773,3.8000030517578125,-1.5099983215332031,1,-0.018808743483059165,-1.8666759915058717,57.52000045776367,-1.5217102862640672,57.6500015258789,1.2083303530982166,57.68999862670898,-0.018808743483059165
9350,2017-04-12,57.58000183105469,57.81999969482422,57.2400016784668,57.25,3230500.0,0.0027865494115586475,-2.3142888283378746,-6.59963381141194,23.753707024524658,25.97047779035739,0.7140515661283686,1.5676907710426349,3.1055590121436154,3.8949175375667835,18.19333801092613,0.5799980163574219,-1.0665656915171908,-1.2859977722167955,-3.3192928035588736,0.7472972591252827,-2.3026452878878345,-0.2693502565457564,1.890228529836044,49.438510466850296,22.260960073991377,1.0166475156710397,4,0.7149982452392578,1.6599979400634766,3.3199987411499023,3.634998321533203,-1.3500022888183594,2,-0.022924686827807017,1.8484764414851806,57.41999816894531,-1.8666759915058717,57.52000045776367,-1.5217102862640672,57.6500015258789,-0.022924686827807017
9351,2017-04-13,57.16999816894531,57.79999923706055,57.16999816894531,57.52999877929688,2226400.0,-0.007120591335032733,-2.5,-1.0909048874092784,22.437683667937776,24.562613831394103,0.9232907847987235,1.7823967561889233,3.4526466677262206,4.281723217816193,19.78539143912597,0.6300010681152344,-1.1184304363855517,-1.5140012741088853,-3.464583808867289,0.4365812606495183,-2.4892925414880835,-0.538710006729687,2.020604475396347,3.895943047099098,-22.686707062894666,0.975291267379201,4,1.0100021362304688,2.0700016021728516,3.7300024032592773,4.045001983642578,-0.45999908447265625,3,-0.01609232461800314,-2.3142888283378746,57.58000183105469,1.8484764414851806,57.41999816894531,-1.8666759915058717,57.52000045776367,-0.01609232461800314
9352,2017-04-17,57.599998474121094,57.72000122070313,57.20000076293945,57.2599983215332,2333100.0,0.007521432900960967,-1.2608948044947856,-0.9444432670707227,33.787458293055536,24.701095133889215,0.3042428280044476,1.171455726286304,2.952146459205629,3.832386602502403,21.463481412858275,0.5500030517578196,-1.1950333538626197,-0.9310009002685575,-2.7006257877097966,0.8386239871726815,-1.815813343989177,-0.04618845654793802,1.3445317796573804,62.16189744673672,32.00873728695474,0.8848124437206194,4,0.3900012969970703,1.6400012969970703,3.232501983642578,3.615001678466797,-0.9099998474121165,0,-0.021527741260733646,-2.5,57.16999816894531,-2.3142888283378746,57.58000183105469,1.8484764414851806,57.41999816894531,-0.021527741260733646
9353,2017-04-18,58.15999984741211,58.599998474121094,57.599998474121094,57.70000076293945,3223700.0,0.009722246321631767,-2.0302862163036943,1.3529378765609397,39.40154109589037,26.649896257515827,-0.3541392701630386,0.4701668044657552,2.2941386459693973,3.25020110481794,23.113876248472398,1.0,-1.2214490208226891,-0.26599960327148153,-1.8423158793720233,1.3103166728290603,-1.0541577413217524,0.5221585347787894,0.5679867026707583,69.86308886159956,38.803658254749145,0.7881581380502694,4,-0.1700000762939453,1.0799999237060547,2.7100000381469727,3.0550003051757812,-1.25,1,-0.035591466648126624,-1.2608948044947856,57.599998474121094,-2.5,57.16999816894531,-2.3142888283378746,57.58000183105469,-0.035591466648126624
9354,2017-04-19,57.84000015258789,58.40999984741211,57.68999862670898,58.20000076293945,2464100.0,-0.005502058040986357,-1.1818097748184884,-0.7826115801170949,29.48724720354008,27.383887448922135,-0.13275469939397766,0.673479496394414,2.5519797436856706,3.5291651810453146,24.061754319416693,0.7200012207031321,-1.2587928733394094,-0.4899993896484389,-1.9541099910519506,0.9741112117550728,-1.2220546903501912,0.24205591105331337,0.7599983215332031,46.853275570470515,20.204046178733726,0.7320553007017557,4,0.029998779296875,1.3999996185302734,3.0299997329711914,3.375,-1.0099983215332031,2,-0.03129324634363828,-2.0302862163036943,58.15999984741211,-1.2608948044947856,57.599998474121094,-2.5,57.16999816894531,-0.03129324634363828
9355,2017-04-20,57.88000106811523,58.13000106811523,57.459999084472656,57.849998474121094,2967000.0,0.0006915787590215938,1.5282969979199614,-0.08334039757553233,33.333404569287694,28.748420825183757,-0.2578780209461442,0.5797168894353035,2.4367530251121465,3.4671052392375614,24.330293166081546,0.670001983642571,-1.242559845925797,-0.3969985961914162,-1.8447856047245779,1.0507884123417455,-1.1208921004580006,0.3268949080751682,0.7199974060058665,49.65054179360042,23.712715779593953,0.7238935042665824,4,-0.010002136230461645,1.3599987030029368,2.9899988174438548,3.3349990844726634,-0.5600013732910085,3,-0.03403595688232197,-1.1818097748184884,57.84000015258789,-2.0302862163036943,58.15999984741211,-1.2608948044947856,57.599998474121094,-0.03403595688232197
9356,2017-04-21,57.72999954223633,58.04999923706055,57.63000106811523,57.83000183105469,2219700.0,-0.002591595077933273,-1.7999949137239588,-3.3331214240313045,32.51373182552497,29.84533526253568,-0.1135462567621488,0.6330088119415791,2.495339506378457,3.580858482609578,24.736264750162164,0.4199981689453196,-1.1661376780400374,-0.4650001525878906,-1.8358620512398005,0.9058617460640193,-1.1504311019138456,0.22043079673806432,0.6947990417480483,37.857117555538,13.441807521437358,0.6854309493259567,4,0.1399993896484375,1.4150009155273438,3.200000762939453,3.4850006103515625,-1.1599998474121094,4,-0.025983024630072515,1.5282969979199614,57.88000106811523,-1.1818097748184884,57.84000015258789,-2.0302862163036943,58.15999984741211,-0.025983024630072515
9357,2017-04-24,58.13999938964844,58.27000045776367,57.88999938964844,58.02999877929688,2638900.0,0.007102024089089776,1.054044580077118,-1.0999809269501484,44.32135071533257,32.042658285218074,-0.4992297454063319,0.15038534294297534,1.9697242095694776,3.1401392133787596,25.0908295372818,0.5400009155273438,-1.084173321239561,-0.004000282287599077,-1.297406705323624,1.2894061407484259,-0.650703493805608,0.6427029292304098,0.13062329101562398,59.64918151276252,32.57959854667101,0.6467032115180118,4,-0.2700004577636719,1.0050010681152344,2.7900009155273438,3.075000762939453,-1.3999977111816406,0,-0.024595808740761504,-1.7999949137239588,57.72999954223633,1.5282969979199614,57.88000106811523,-1.1818097748184884,57.84000015258789,-0.024595808740761504
9358,2017-04-25,58.2400016784668,58.36000061035156,58.02000045776367,58.16999816894531,2549800.0,0.0017200256255276436,1.1935396542176828,0.6363920099875567,48.02261652553796,34.117637880070184,-0.543515794241614,0.007447649108854648,1.7625562412871858,3.000426226949159,25.182296984368392,0.3400001525878906,-0.9285627487010615,0.1235019683837919,-1.1349891626277184,1.3819930993953022,-0.5057435971219633,0.7527475338895471,-1.1000022888183594,82.10547027148576,51.821484992170554,0.6292455655057544,4,-0.35500335693359375,0.8049983978271484,2.6899986267089844,2.9749984741210938,-0.69000244140625,1,-0.026614062621686085,1.054044580077118,58.13999938964844,-1.7999949137239588,57.72999954223633,1.5282969979199614,57.88000106811523,-0.026614062621686085
9359,2017-04-26,57.88000106811523,58.33000183105469,57.75,58.290000915527344,2401900.0,-0.006181328983111523,1.3673463032596087,-5.856847038308641,45.09287281933274,36.48865630171552,-0.12449354323673134,0.2934989366194145,2.0048074452921796,3.3456831181510367,25.26813115329481,0.5800018310546875,-0.7941504167995959,-0.17999877929688068,-1.3691423722212335,1.009144813627472,-0.7745705757590571,0.4145730171652957,-0.7156016540527261,46.66680795151025,13.288096132940275,0.5945717964621753,4,0.004997253417975855,1.0649986267089915,3.049999237060554,3.3349990844726634,-0.3300018310546804,2,-0.016758832114767697,1.1935396542176828,58.2400016784668,1.054044580077118,58.13999938964844,-1.7999949137239588,57.72999954223633,-0.016758832114767697
9360,2017-04-27,57.40999984741211,58.06000137329102,57.33000183105469,58.040000915527344,2393000.0,-0.00812026973099056,1.1790966595876473,1.536588542878117,46.19568484928907,39.12843421075455,0.3563286720506582,0.6362403752630357,2.3427224579033066,3.803646382074774,25.967406531441455,0.7299995422363352,-0.6785662572278923,-0.5485000610351562,-1.5774346575713736,0.4804345355010611,-1.062967359303265,-0.034032762767047586,-0.22168840942382673,7.766806909424906,-27.420095764449492,0.51446729826811,4,0.48999977111816406,1.0349998474121094,3.4099998474121094,3.8050003051757812,0.029998779296867895,3,-0.010102735026981002,1.3673463032596087,57.88000106811523,1.1935396542176828,58.2400016784668,1.054044580077118,58.13999938964844,-0.010102735026981002
9361,2017-04-28,57.5099983215332,57.56000137329102,57.13999938964844,57.5,3564900.0,0.0017418302453731105,6.636092520025498,-0.015870324733123022,48.12830788343407,40.72186194301883,0.3460187076111225,0.43571761912478735,2.1058526923010845,3.686480748019285,26.808676049244536,0.42000198364258523,-0.5924996128259821,-0.3705015182495117,-1.273467053859605,0.5324640173605815,-0.8219842860545583,0.08098124955553487,0.8500022888183594,30.32775095680016,-7.8678898610187105,0.451482767805048,4,0.3600006103515625,0.9350013732910156,3.052501678466797,3.6500015258789062,0.02000045776367898,4,-0.003303749474077855,1.1790966595876473,57.40999984741211,1.3673463032596087,57.88000106811523,1.1935396542176828,58.2400016784668,-0.003303749474077855
9362,2017-05-01,56.599998474121094,57.63999938964844,56.59000015258789,57.56000137329102,3035900.0,-0.015823332880734675,-1.1428565867785645,-96.01640595192745,39.82302229311455,40.76869318715485,1.228434107112939,1.2183756556442233,2.918777476995757,4.570813749140015,27.867068111975602,1.0499992370605469,-0.5205022121494025,-1.160001373291017,-2.0714962780700645,-0.24850646851196956,-1.6157488256805408,-0.7042539209014933,1.7356021118164051,0.564876776689404,-40.09748413804053,0.45574745238952213,5,0.9000015258789062,1.5700016021728516,3.8675012588500977,4.560001373291016,1.1000022888183594,0,-0.0005300137827846108,6.636092520025498,57.5099983215332,1.1790966595876473,57.40999984741211,1.3673463032596087,57.88000106811523,-0.0005300137827846108
9363,2017-05-02,55.91999816894531,56.9000015258789,55.79999923706055,56.9000015258789,4419900.0,-0.012014139991305739,1.2448949404831595,1.0208337472532125,35.294157245885714,41.413905414082144,1.7402846565694006,1.7826371078700376,3.566269221005342,5.222529215948271,28.604095842530814,1.1000022888183523,-0.41938353925706195,-1.7085016250610323,-2.8658189337795363,-0.5511843163425283,-2.2871602794202843,-1.1298429707017803,2.345778399658201,4.743035922952241,-37.36923144497819,0.5786586543592508,5,1.1600017547607422,1.7550010681152344,4.527502059936523,5.240001678466797,1.2800025939941406,1,0.014663868676177305,-1.1428565867785645,56.599998474121094,6.636092520025498,57.5099983215332,1.1790966595876473,57.40999984741211,0.014663868676177305
9364,2017-05-03,56.04999923706055,56.2400016784668,55.66999816894531,55.9900016784668,3473900.0,0.00232476881924204,1.5909106672215287,-0.06122178885333751,34.91125017211239,41.58922159217378,1.485931319701585,1.5485215225269968,3.3468940511025664,5.0334164482816846,29.159005289381092,0.5700035095214844,-0.39626557063568413,-1.4620004653930678,-2.761193360085123,-0.1628075707010126,-2.1115969127390954,-0.8124040180470402,2.0678306916503857,15.899604963888066,-24.24140574605714,0.649596447346029,5,0.9650001525878906,1.5599994659423828,3.9775009155273438,5.1100006103515625,1.0400009155273438,2,0.0267618201680222,1.2448949404831595,55.91999816894531,-1.1428565867785645,56.599998474121094,6.636092520025498,57.5099983215332,0.0267618201680222
9365,2017-05-04,57.04999923706055,60.209999084472656,55.959999084472656,56.11000061035156,19747400.0,0.01784121344534828,-5.85482943096484,15.667281281790437,48.93994016459791,43.41435585207077,0.39762901466203004,0.4785462848719746,2.2811596522245807,3.9876628662553415,28.92583146354624,4.25,-0.41630773848262237,-0.40200042724609375,-1.6681038771625367,0.8641030226703492,-1.0350521522043152,0.23105129771212773,-1.3800010681152344,30.39649316799621,-13.737347276086258,0.6330517249582216,5,0.8899993896484375,0.8899993896484375,2.9300012588500977,4.1100006103515625,0.19000244140625,3,0.00876424201028203,1.5909106672215287,56.04999923706055,1.2448949404831595,55.91999816894531,-1.1428565867785645,56.599998474121094,0.00876424201028203
9366,2017-05-05,57.29999923706055,57.45000076293945,57.06000137329102,57.33000183105469,3745900.0,0.004382121005140904,1.8888794698992113,-0.03191769981535215,47.262784265925816,43.741181802136694,0.08964623662824778,0.20852142409427188,1.9608498135457069,3.6814021560603294,28.025328228586915,0.40000152587890625,-0.36336060522013014,-0.13250045776366903,-1.3951785548890712,1.130177639361733,-0.7638395063263701,0.49883859079903203,-1.6300010681152344,35.90309998706028,-5.704511220908451,0.6313390485627007,5,0.6399993896484375,0.6399993896484375,2.6275014877319336,3.8600006103515625,0.8699989318847656,4,0.0024432703579841952,-5.85482943096484,57.04999923706055,1.5909106672215287,56.04999923706055,1.2448949404831595,55.91999816894531,0.0024432703579841952
9367,2017-05-08,57.4000015258789,57.7400016784668,57.09000015258789,57.36999893188477,2982400.0,0.0017452406657916253,-1.2033944331296673,-0.9999999999995264,42.430307796939786,43.119814165625776,-0.1412137398780402,0.09362990273594107,1.7712297064506473,3.514451535228865,27.154753063017033,0.6500015258789062,-0.33779841334688143,-0.019998168945321027,-1.2785533117084498,1.2385569738178077,-0.6492757403268854,0.6092794024362433,-1.639203338623041,38.105793129176895,0.06932277113355667,0.6292775713815637,5,0.5399971008300852,0.5399971008300852,2.477499008178718,3.7599983215332102,1.3499984741211009,0,0.0022647604523036158,1.8888794698992113,57.29999923706055,-5.85482943096484,57.04999923706055,1.5909106672215287,56.04999923706055,0.0022647604523036158
9368,2017-05-09,56.36999893188477,57.4900016784668,56.13000106811523,57.4000015258789,4154600.0,-0.017944295585597625,1.2479295070855585,-34.33045136683079,37.17278881130798,42.239804831400804,0.6656316289928839,1.0888876557048164,2.743898273768828,4.4729123951631,25.752311435123698,1.3600006103515696,-0.3234678790465466,-0.9925006866454993,-2.3341564781871753,0.34915510489617674,-1.6633285824163409,-0.3216727908746577,-0.5202167266845805,15.41851589820994,-20.614434040461347,0.6708278957708392,5,1.5699996948242116,1.5699996948242116,3.457501411437981,4.790000915527337,2.4600028991699148,1,0.023594143272235968,-1.2033944331296673,57.4000015258789,1.8888794698992113,57.29999923706055,-5.85482943096484,57.04999923706055,0.023594143272235968
9369,2017-05-10,56.34000015258789,56.54999923706055,56.209999084472656,56.36999893188477,3914500.0,-0.000532176332540546,-1.344821235958012,0.029124955094096756,36.538474363540104,41.16678144409537,0.5075865942872682,1.0896964498535198,2.7011700186134533,4.444360156391369,24.020149489645906,0.3400001525878906,-0.40234866304059125,-0.9684995651245103,-2.3852468061053926,0.44824767585637204,-1.6768731856149515,-0.26012594463406913,-0.403013609802251,8.941201602711397,-24.321238465889117,0.7083736204904417,5,1.5999984741210938,1.5999984741210938,3.122500419616699,4.715000152587891,0.7599983215332031,2,0.015264476535718607,1.2479295070855585,56.36999893188477,-1.2033944331296673,57.4000015258789,1.8888794698992113,57.29999923706055,0.015264476535718607
9370,2017-05-11,56.2599983215332,56.43999862670898,55.88999938964844,56.4000015258789,3963700.0,-0.0014199827979768376,4.000052019212688,4.6669633774147306,36.991160719349416,39.92932064808597,0.4551718369300488,1.1233301832392968,2.7002128774092924,4.465549686387192,22.470986190987947,0.5499992370605398,-0.5205759249446231,-0.9825012207031278,-2.4673433604544286,0.5023409190481729,-1.7249222905787747,-0.24008015082748102,3.950000762939453,19.999917520161166,-12.157474220511528,0.7424210698756489,5,1.6800003051757812,1.6800003051757812,3.0625009536743164,4.655000686645508,0.8600006103515696,3,0.014752965798383366,-1.344821235958012,56.34000015258789,1.2479295070855585,56.36999893188477,-1.2033944331296673,57.4000015258789,0.014752965798383366
9371,2017-05-12,56.25,56.31999969482422,56.08000183105469,56.15999984741211,2316200.0,-0.00017771634965324523,1.0869420994145258,-0.6428435192501893,32.00003197074962,39.06009950115653,0.29909668703181325,1.118201368884634,2.6158611754127747,4.405222827009396,20.775864600842407,0.23999786376953125,-0.6113452995407229,-0.9464996337890597,-2.4963771104797843,0.603377842901665,-1.721438372134422,-0.17156089544369735,3.873599090576171,19.459468376198792,-8.839511768686066,0.7749387383453623,5,1.6899986267089844,1.6899986267089844,3.0724992752075195,4.664999008178711,0.4900016784667969,4,0.01760002983940967,4.000052019212688,56.2599983215332,-1.344821235958012,56.34000015258789,1.2479295070855585,56.36999893188477,0.01760002983940967
9372,2017-05-15,56.36000061035156,56.59000015258789,56.18000030517578,56.31999969482422,2239100.0,0.0019555664062500533,-1.5625014901175405,0.44445386343406945,32.12928763147451,38.708447321777506,0.16927310684532415,0.959746800027105,2.4166463007729533,4.2318482523137675,19.080585252502942,0.4099998474121094,-0.680068792437396,-0.7744991302490263,-2.3553124107795185,0.8063141502814659,-1.5649057705142724,0.015907510016219817,3.678926486206052,29.37503427262172,7.556607159541322,0.7904066402652469,5,1.5799980163574219,1.5799980163574219,2.612499237060547,4.254999160766602,-0.15000152587890625,0,0.0321149314938316,1.0869420994145258,56.25,4.000052019212688,56.2599983215332,-1.344821235958012,56.34000015258789,0.0321149314938316
9373,2017-05-16,56.09000015258789,56.45000076293945,56.02999877929688,56.43999862670898,2303400.0,-0.004790639723912249,1.2702641400498615,-8.749761586877565,32.68859856886294,38.46148603252757,0.5206793307595134,1.1243633737600902,2.6021270122061537,4.461968440429061,18.799559496006406,0.420001983642571,-0.7814404672385109,-0.9409996032714858,-2.5101223528888355,0.6281231463458639,-1.7255609780801606,-0.15643822846281097,3.865948389831537,28.571506422308325,9.487429218959509,0.784561374808674,5,1.9599990844726562,1.8499984741210938,2.8824996948242188,4.524999618530273,-0.09000015258789062,1,0.04742378035613859,-1.5625014901175405,56.36000061035156,1.0869420994145258,56.25,4.000052019212688,56.2599983215332,0.04742378035613859
9374,2017-05-17,56.02999877929688,56.290000915527344,55.56999969482422,56.09000015258789,2786700.0,-0.0010697338764089626,2.1304203604036918,0.17143324250679517,35.50420858353897,36.96862696796546,0.6454178678546327,1.0981120875237451,2.5809716395260907,4.466326668767522,18.473125189143374,0.720001220703125,-0.7743667941617076,-0.9105009078979407,-2.4919000572589027,0.6708982414630213,-1.7012004825784217,-0.11980133321745967,3.8446307800671278,45.09792921869869,23.566824251645578,0.7906995746804826,5,0.6250019073486257,1.8600006103515554,2.917501449584954,4.5600013732910085,-0.09000015258790484,2,0.049973284182765365,1.2702641400498615,56.09000015258789,-1.5625014901175405,56.36000061035156,1.0869420994145258,56.25,0.049973284182765365
9375,2017-05-18,55.90999984741211,56.15999984741211,55.75,56.0,3304400.0,-0.0021416907817087827,1.0,1.4999682115838766,33.26363672638756,35.413166130238984,0.6556507163181919,1.1203996685078863,2.622548986708658,4.528302072029653,17.86324217491998,0.4099998474121094,-0.6808752676582372,-0.93199977874756,-2.512414938405236,0.6484153809101159,-1.722207358576398,-0.14179219891872208,3.7924445173703063,33.33333333333333,12.381441870292374,0.790207579828837,5,0.7450008392333984,1.9799995422363281,2.8824996948242188,4.524999618530273,0.2599983215332031,3,0.021284182256424478,2.1304203604036918,56.02999877929688,1.2702641400498615,56.09000015258789,-1.5625014901175405,56.36000061035156,0.021284182256424478
9376,2017-05-19,56.22999954223633,56.33000183105469,55.63000106811523,55.91999816894531,3748600.0,0.005723478728269615,1.745069000336615,-3.4444538634340693,45.58474487543073,35.7636591389602,0.18764255108965955,0.719132134100299,2.20817596831246,4.156340697309432,17.153379086672192,0.7000007629394602,-0.5809411039696855,-0.5370000839233384,-2.0819499292635726,1.0079497614168957,-1.309475006593452,0.2354748387467751,3.307147035747761,64.70583835414587,39.47422463546754,0.7724749226701157,5,0.3000011444091797,1.6599998474121094,2.5375003814697266,4.204999923706055,-0.7099990844726562,4,0.01582783917648678,1.0,55.90999984741211,2.1304203604036918,56.02999877929688,1.2702641400498615,56.09000015258789,0.01582783917648678
9377,2017-05-22,56.709999084472656,56.86000061035156,56.09000015258789,56.09000015258789,3703000.0,0.008536360415151378,-1.4838767235385686,1.9999876945794623,59.899747216900174,38.28887673958155,-0.44759643958297346,0.1333441878141386,1.6393692851661257,3.6260044232945177,16.992421729099522,0.7700004577636719,-0.630726530794135,0.014499473571774502,-1.3887680129903899,1.4177669601339389,-0.6871342697093112,0.7161332168528602,2.6684616181850345,88.37198299060225,58.04749755335672,0.7016337432810836,5,-0.4949989318847656,1.1800003051757812,2.0000009536743164,3.7250003814697266,-0.29000091552734375,0,0.0005290529796950771,1.745069000336615,56.22999954223633,1.0,55.90999984741211,2.1304203604036918,56.02999877929688,0.0005290529796950771
9378,2017-05-23,56.68999862670898,56.97000122070313,56.56999969482422,56.72000122070313,2544200.0,-0.0003526795642138092,-1.9629692422894323,-0.04839136400275474,58.24740443605466,40.70098008097206,-0.4217857316422666,0.03295813040534057,1.5701110555472226,3.5999906571820546,17.022351306905406,0.40000152587891336,-0.6950017361551204,0.07199916839599041,-1.128695931653219,1.2726942684451998,-0.5283483816286179,0.6723467184205987,2.536123635635377,79.9998365131516,45.87403762184703,0.6003475500246057,5,-0.4199981689453054,1.2000007629394602,1.9250011444091868,3.7450008392334055,-1.7199974060058452,1,-0.008467093911873391,-1.4838767235385686,56.709999084472656,1.745069000336615,56.22999954223633,1.0,55.90999984741211,-0.008467093911873391
9379,2017-05-24,56.90999984741211,56.95000076293945,56.56000137329102,56.68000030517578,2388300.0,0.003880776610205805,1.5161139481941337,-7.665988556894017,47.74194977407193,41.89551219816345,-0.6173505808527295,-0.2776757494988047,1.263501579629974,3.3272827840890216,16.691326874225627,0.3899993896484304,-0.7407672475055591,0.34050045013427876,-0.7151607276937071,1.3961616279622646,-0.18733013877971416,0.8683310390482717,2.1698775122314373,95.52228608518114,58.408016312920495,0.5278305889139931,5,-0.6399993896484375,0.9799995422363281,1.7049999237060547,3.5249996185302734,-1.5099983215332102,2,-0.01599015726325803,-1.9629692422894323,56.68999862670898,-1.4838767235385686,56.709999084472656,1.745069000336615,56.22999954223633,-0.01599015726325803
9380,2017-05-25,56.83000183105469,57.02000045776367,56.68999862670898,56.88999938964844,2115500.0,-0.0014056934909842944,1.0625134110579086,-0.26085946959016804,41.97957772792783,43.00435061562769,-0.5006424926988444,-0.25650899897729573,1.231609512863315,3.362994495331698,15.854950945267895,0.3300018310546946,-0.669356985698343,0.2895023345947294,-0.6986483152932124,1.2776529844826712,-0.20457299034924148,0.7835776595387003,2.109480421996089,86.33102804764265,47.03678866052503,0.49407532494396983,5,-0.5350017547607422,1.05999755859375,1.7249975204467773,3.6049976348876953,-1.6500015258789062,3,-0.015660798445714108,1.5161139481941337,56.90999984741211,-1.9629692422894323,56.68999862670898,-1.4838767235385686,56.709999084472656,-0.015660798445714108
9381,2017-05-26,57.31999969482422,57.31999969482422,56.77000045776367,56.97000122070313,2920400.0,0.0086221687133885,2.142866485013624,-5.833545269582791,48.79515303601683,44.85611343835462,-0.9196056227460971,-0.8026217507152893,0.6443916760210016,2.82600055408637,14.872136926756795,0.5499992370605469,-0.5746370682565356,0.7890001296997085,-0.1628939069921529,1.7408941663915698,0.31305311135378133,1.2649471480456356,1.484703255897493,100.0,58.053947798589746,0.47594701834592934,5,-0.875,0.5699996948242188,1.234999656677246,3.114999771118164,-2.509998321533196,4,-0.02006283203073267,1.0625134110579086,56.83000183105469,1.5161139481941337,56.90999984741211,-1.9629692422894323,56.68999862670898,-0.02006283203073267
9382,2017-05-30,56.56999969482422,57.11000061035156,56.2599983215332,57.06999969482422,5513700.0,-0.013084438311113944,1.9310331219910026,-1.4285776566757784,53.289489369658185,47.14510130510965,-0.15274765642434573,-0.057955843149301245,1.2912879095373597,3.524485500021754,13.011907284770032,1.0600013732910156,-0.49090756605400543,0.04050006866454936,-0.9110306521948388,0.9920307895239375,-0.43526529176514117,0.5162654290942399,2.1053151256615905,29.245374685557792,-15.392966049755593,0.47576536042969386,5,-0.125,1.3199996948242188,1.9375,3.864999771118164,-2.75,1,-0.018561061388102096,2.142866485013624,57.31999969482422,1.0625134110579086,56.83000183105469,1.5161139481941337,56.90999984741211,-0.018561061388102096
9383,2017-05-31,56.7400016784668,57.02999877929688,56.43000030517578,56.5,6567500.0,0.0030051614735668863,-2.157877829644167,-0.48000335693359375,56.289331564337594,49.45455941408727,-0.24680473365231848,-0.17220438769410862,1.0309270386304803,3.3005599329097848,10.355832042010684,0.5999984741211009,-0.3706386507170407,0.1695018768310561,-0.7412409877302082,1.0802447413923204,-0.2858695554495725,0.6248733091116847,1.811100536992548,45.28327689268119,-3.710625012723362,0.4553714322806313,5,-0.2650012969970703,1.1499977111816406,1.7674980163574219,3.694997787475586,-3.1100006103515696,2,-0.00563982199603863,1.9310331219910026,56.56999969482422,2.142866485013624,57.31999969482422,1.0625134110579086,56.83000183105469,-0.00563982199603863
9384,2017-06-01,57.54999923706055,57.54999923706055,56.61999893188477,56.88999938964844,3283900.0,0.014275599834907116,1.8181833945033452,2.7499801319240245,66.49619212825195,53.147065569849985,-0.9147069534741377,-0.910758911209669,0.15423879120795903,2.4532558007775123,7.666088578008155,0.9300003051757741,-0.2319156247006191,0.9044994354248033,-0.07054690535609609,1.8795457762057026,0.41697626503435004,1.3920226058152565,0.8818588775733929,100.0,45.38304722827147,0.48752317039045096,6,-0.9599990844726562,0.3400001525878906,0.9149999618530273,2.885000228881836,-4.149997711181648,3,-0.044830548228677825,-2.157877829644167,56.7400016784668,1.9310331219910026,56.56999969482422,2.142866485013624,57.31999969482422,-0.044830548228677825
9385,2017-06-02,57.54999923706055,57.72000122070313,57.2400016784668,57.68999862670898,3544900.0,0.0,3.799885561701046,-0.2121203363870077,66.6666666666666,55.48950132443174,-0.7348900204825952,-0.9184699715624376,0.11260817030857595,2.430100586437135,7.240760891433585,0.47999954223633523,-0.06802460867967852,0.8794994354248047,-0.16255293492380218,1.9215518057734116,0.3584732502505048,1.4005256205991046,0.767384540781002,88.35605163940166,28.08189480669298,0.5210261851743028,6,-0.6449985504150391,0.3400001525878906,0.8649997711181641,2.885000228881836,-4.020000457763665,4,-0.03735877914307795,1.8181833945033452,57.54999923706055,-2.157877829644167,56.7400016784668,1.9310331219910026,56.56999969482422,-0.03735877914307795
9386,2017-06-05,57.43999862670898,57.59000015258789,57.09000015258789,57.47000122070313,2734200.0,-0.0019113920383987404,2.703697424377287,0.214305177111829,63.84613654081076,55.92798902708847,-0.4863453916968936,-0.8405380055414611,0.16497929392722455,2.5178276540611577,6.714807646376672,0.5,0.08462234089297738,0.7624988555908132,-0.299056739625577,1.8240544508072034,0.2317210579826181,1.2932766531990083,0.7674897878118756,80.82177822021123,15.95174654033255,0.530777797608195,6,-0.4499988555908132,0.45000076293946023,0.7325010299682688,2.9950008392334055,-4.0,0,-0.03934537561918261,3.799885561701046,57.54999923706055,1.8181833945033452,57.54999923706055,-2.157877829644167,56.7400016784668,-0.03934537561918261
9387,2017-06-06,57.52999877929688,57.72000122070313,57.20000076293945,57.43000030517578,3384200.0,0.0015668550616234622,1.1666534212826485,-3.332994278447482,69.35483374778877,57.162147839503376,-0.5004209147549119,-0.9700338789244327,0.023977202983409995,2.3973886105057716,5.9888442819935115,0.520000457763679,0.27605767587669305,0.8459991455078182,-0.23558615757483636,1.9275844485904727,0.30520649396649446,1.386791797049142,0.5719900864361023,85.2711390263954,15.15651025021333,0.5407926515413267,6,-0.539999008178718,0.3600006103515554,0.6275005340576101,2.9050006866455007,-4.25,1,-0.047279636080658105,2.703697424377287,57.43999862670898,3.799885561701046,57.54999923706055,1.8181833945033452,57.54999923706055,-0.047279636080658105
9388,2017-06-07,57.70000076293945,57.83000183105469,57.349998474121094,57.599998474121094,3034700.0,0.002955014553272406,1.6666525383319382,1.0000381475546707,71.80160376728911,59.83544272763862,-0.572267514225608,-1.0912347606323038,-0.18417483422430792,2.1929967797563563,6.249544075911269,0.48000335693359375,0.38493321038417605,0.9495010375976562,-0.21143268437554497,2.1104347595708575,0.3690341766110592,1.5299678985842533,0.3007085359571775,89.25613581550775,15.317066809335543,0.5804668609865996,6,-0.6550006866455078,0.18999862670898438,0.13499927520751953,2.269998550415039,-3.9599990844726562,2,-0.06724438504006658,1.1666534212826485,57.52999877929688,2.703697424377287,57.43999862670898,3.799885561701046,57.54999923706055,-0.06724438504006658
9389,2017-06-08,57.20000076293945,57.83000183105469,57.16999816894531,57.70000076293945,3650800.0,-0.008665511150584781,-1.357134098990477,-4.9998855617013165,65.32067928809207,62.42889845654576,-0.02995489694836806,-0.5517929004858644,0.26398623804796273,2.6583840608512475,6.422413956671003,0.660003662109375,0.3809275477930001,0.40650100708008097,-0.7541208759907931,1.567122890150955,-0.17380993445535609,0.986811948615518,0.703480151794281,14.86491362823282,-61.558038005937824,0.580310941535438,6,-0.1550006866455078,0.6899986267089844,0.17749881744384766,2.3349990844726562,-3.049999237060554,3,-0.06241258124488125,1.6666525383319382,57.70000076293945,1.1666534212826485,57.52999877929688,2.703697424377287,57.43999862670898,-0.06241258124488125
9390,2017-06-09,57.09000015258789,57.459999084472656,56.86000061035156,57.06999969482422,2866000.0,-0.001923087567908488,-1.7272743035988314,-0.04000091552734375,60.75000762939446,63.75721563358772,0.13500186754050958,-0.3967647208241658,0.30593858166540144,2.7184105116519817,6.7489896182584275,0.5999984741210938,0.3879365434932396,0.2550003051757841,-0.8844638848163626,1.3944644951679308,-0.3147317898202857,0.8247324001718539,0.7400016784667969,23.71126317445336,-51.955133499884084,0.5697320949960731,6,-0.04500007629394531,0.7999992370605469,0.22249889373779297,1.539999008178711,-3.420001983642578,4,-0.06463476295054316,-1.357134098990477,57.20000076293945,1.6666525383319382,57.70000076293945,1.1666534212826485,57.52999877929688,-0.06463476295054316
9391,2017-06-12,57.2400016784668,57.599998474121094,56.959999084472656,57.09000015258789,3851800.0,0.0026274570936763997,-2.1219203572757723,7.499904634751097,57.22073988456124,64.19402124635472,-0.030777303007795354,-0.49412921858139214,0.10015680841228658,2.5172029788213877,7.159746444605461,0.6399993896484375,0.43379480212784216,0.3555017471313491,-0.7627765382436493,1.4737800325063475,-0.20363739555615012,0.9146408898188483,0.5900001525878906,39.17531854648419,-33.442888698082925,0.559139142687499,6,-0.1100006103515625,-0.5400009155273438,0.6999969482421875,1.3899974822998047,-3.390003204345703,0,-0.06481486356359745,-1.7272743035988314,57.09000015258789,-1.357134098990477,57.20000076293945,1.6666525383319382,57.70000076293945,-0.06481486356359745
9392,2017-06-13,58.16999816894531,58.27999877929688,56.709999084472656,57.22999954223633,4012700.0,0.01624731766610643,1.7068963816276055,6.266593764304969,66.1572072405984,65.29045187705037,-0.7933783761774151,-1.3508303465214624,-0.8740290372958484,1.5477543909415843,7.625821984452798,1.5699996948242259,0.5348584471992908,1.1949983596801772,-0.03221042536188179,2.422207144722236,0.5813939671591513,1.8086027522012031,-2.5999984741210938,92.99359033545002,20.428852214284987,0.6136043925210283,6,-0.7199993133544851,-1.2449989318847656,-0.22999954223632812,0.35500144958496094,-4.0,1,-0.08131338647284847,-2.1219203572757723,57.2400016784668,-1.7272743035988314,57.09000015258789,-1.357134098990477,57.20000076293945,-0.08131338647284847
9393,2017-06-14,58.75,59.58000183105469,58.29999923706055,58.36000061035156,6702700.0,0.009970807105239565,-4.019596990141666,0.41489357384899456,68.62348850300884,65.52681814091224,-1.1826458008396514,-1.814356951271506,-1.4775622262169463,0.9189779684378436,8.71114332385448,1.410003662109375,0.5964411884368417,1.6420001983642578,0.25276959075748096,3.0312308059710347,0.9473848945608694,2.3366155021676462,-3.125800323486331,71.0801032492683,1.3607090529470156,0.6946153038033884,6,-0.6049995422363281,-1.1749992370605469,-0.8100013732910156,-0.22500038146972656,-4.400001525878906,2,-0.0931064037566488,1.7068963816276055,58.16999816894531,-2.1219203572757723,57.2400016784668,-1.7272743035988314,57.09000015258789,-0.0931064037566488
9394,2017-06-15,58.83000183105469,58.93999862670898,58.36000061035156,58.7400016784668,4683600.0,0.0013617332945479177,2.7419982033645103,0.2307699831761806,70.24290497547469,65.92417795300203,-1.1867884104118573,-1.7642901271970999,-1.5751705649379844,0.7949617158279381,9.941707047874862,0.5799980163574148,0.7085993671979693,1.5820018768310575,0.08966905689361226,3.074334696768503,0.8358354668623349,2.32816828679978,-3.047570068359377,73.86762082742963,5.991326748722869,0.7461664099687234,6,-0.6850013732910156,-1.2550010681152344,-0.8900032043457031,-0.30500221252441406,-4.350002288818359,3,-0.0865204826476994,-4.019596990141666,58.75,1.7068963816276055,58.16999816894531,-2.1219203572757723,57.2400016784668,-0.0865204826476994
9395,2017-06-16,57.099998474121094,58.790000915527344,56.68000030517578,58.61000061035156,7376700.0,-0.029406821402143346,1.2566818302360212,-16.777773068282965,48.22005713396854,64.18794690779734,0.5282171670352156,0.06264802539042336,0.1209514503018454,2.461662003366328,10.44082504050128,2.1500015258789062,0.7643131028037473,-0.20750141143798828,-1.5639190797372322,1.1489162568612556,-0.8857102455876102,0.4707074227116337,-1.165663908691407,14.482687860587356,-47.292394883187605,0.6782088341496235,6,1.0300025939941406,0.4750022888183594,0.8400001525878906,1.4050006866455078,-1.979999542236321,4,-0.05166369574561713,2.7419982033645103,58.83000183105469,-4.019596990141666,58.75,1.7068963816276055,58.16999816894531,-0.05166369574561713
9396,2017-06-19,57.11999893188477,57.31999969482422,56.70000076293945,57.31000137329102,3401000.0,0.00035027072326010433,4.904777475023106,0.12582925338143383,55.04585679018571,62.59806057917478,0.5118809319059707,0.11883556408729135,0.08465677812896644,2.3724032796283723,11.158943978117705,0.6199989318847656,0.7066980950554012,-0.2320009231567326,-1.4947399597245266,1.0307381134110614,-0.8633704414406296,0.3993685951271644,-1.0398376758300856,15.172358455074974,-48.6224254128625,0.6313695182838964,6,1.0100021362304616,0.4550018310546804,0.8199996948242116,1.3850002288818288,-1.9899978637695455,0,-0.06039917415008289,1.2566818302360212,57.099998474121094,2.7419982033645103,58.83000183105469,-4.019596990141666,58.75,-0.06039917415008289
9397,2017-06-20,56.7400016784668,57.27000045776367,56.72999954223633,57.18000030517578,2313700.0,-0.0066526131044071235,-1.347815270302769,2.31575248955991,50.0,60.1756601605871,0.8582908297345497,0.5282810271237963,0.4448976878302915,2.6851792551077907,11.356457620732957,0.5400009155273438,0.6355153270847822,-0.6134983062744155,-1.8730933685802782,0.6460967560314472,-1.2432958374273468,0.016299224878515872,-0.5198467994121074,2.0690117834621122,-61.42079694490302,0.6297975311529306,6,1.3899993896484375,0.8349990844726562,1.1999969482421875,1.7649974822998047,-1.25,1,-0.05093414026884813,4.904777475023106,57.11999893188477,1.2566818302360212,57.099998474121094,2.7419982033645103,58.83000183105469,-0.05093414026884813
9398,2017-06-21,56.209999084472656,56.95000076293945,56.09000015258789,56.83000183105469,2691100.0,-0.00934089845463082,1.0,1.4091015492921113,37.546487116199955,57.089638808154646,1.2904101175336748,1.0756274374247994,0.9527688928265263,3.1438768379611233,11.385467967718307,0.8600006103515625,0.5686074826704086,-1.1195009231567354,-2.448694897631661,0.20969305131819027,-1.7840979103942018,-0.45490393591926903,3.3700027465820312,4.210491092342504,-52.40303346896591,0.6645969872374639,6,1.6250019073486328,1.3650016784667969,1.7299995422363281,2.2950000762939453,-0.8799972534179688,2,-0.036292491527381454,-1.347815270302769,56.7400016784668,4.904777475023106,57.11999893188477,1.2566818302360212,57.099998474121094,-0.036292491527381454
9399,2017-06-22,56.0,56.43999862670898,55.9000015258789,56.15999984741211,3037500.0,-0.003735973810586102,-2.000010596475494,0.25806312680735866,36.135983190788586,54.35474720386511,1.4665070659150814,1.2795597704196382,1.140963945190343,3.28254197600684,11.500599838070947,0.5399971008300781,0.4610613171786184,-1.2840000152587905,-2.7307589231343243,0.16275889261674337,-2.0073794691965574,-0.5606205613210236,3.510201797485351,3.4601555446440844,-47.10830641643874,0.7233794539377679,6,1.7400016784667969,1.5750007629394531,1.9949989318847656,2.5049991607666016,-0.3400001525878906,3,-0.029464312962123373,1.0,56.209999084472656,-1.347815270302769,56.7400016784668,4.904777475023106,57.11999893188477,-0.029464312962123373
9400,2017-06-23,55.93999862670898,56.18999862670898,55.7599983215332,55.93999862670898,5621900.0,-0.001071453094482533,-1.3888865341415375,-0.0,36.4621147437134,52.048233299326455,1.5044328564465914,1.3380691068550377,1.1728563278293151,3.2720523422912535,11.596156425838949,0.43000030517577414,0.31539035830207496,-1.2995012283325238,-2.855670543243342,0.2566680865782942,-2.077585885787933,-0.5214165708771148,3.425795159912113,11.538470943524958,-33.74894416370906,0.7780846574554101,6,1.730001449584968,1.6650028228759837,1.3325014114379954,2.5150012969970774,-0.7399978637695241,4,-0.026099376480419934,-2.000010596475494,56.0,1.0,56.209999084472656,-1.347815270302769,56.7400016784668,-0.026099376480419934
9401,2017-06-26,56.16999816894531,56.459999084472656,55.88000106811523,56.0099983215332,3095100.0,0.004111540005053094,-1.7619324426197644,100.0,38.02818036508212,48.92278586871353,1.2367489962982887,1.0724836834037745,0.9300585289304024,2.989907135367943,11.241125466691882,0.579998016357429,0.22789319513655215,-1.0120016098022475,-2.6390187323507632,0.6150155127462682,-1.825510171076509,-0.1984930485279861,2.979447889770505,27.152269362719096,-12.53725663157843,0.8135085612742584,6,1.5000019073486328,1.4350032806396484,1.1025018692016602,2.285001754760742,-0.09999847412109375,0,-0.01869323965264169,-1.3888865341415375,55.93999862670898,-2.000010596475494,56.0,1.0,56.209999084472656,-0.01869323965264169
9402,2017-06-27,55.52000045776367,56.349998474121094,55.5099983215332,56.02000045776367,4248800.0,-0.011571973159525628,-2.230743272983362,-3.125002980235081,32.305202847645134,44.887420795895345,1.6442207906034838,1.7284007787132936,1.5455787650170691,3.5778615451959084,11.7063181182479,0.8400001525878906,0.15403350245168212,-1.609499359130858,-3.38101076417167,0.16201204590995388,-2.495255061651264,-0.723743656610452,3.4260787367211876,0.6945916161573349,-31.37325181404356,0.8857557025204064,6,1.7049980163574219,2.0249996185302734,1.6899995803833008,2.934999465942383,0.7000007629394602,1,-0.007024484625952621,-1.7619324426197644,56.16999816894531,-1.3888865341415375,55.93999862670898,-2.000010596475494,56.0,-0.007024484625952621
9403,2017-06-28,56.41999816894531,57.790000915527344,56.31999969482422,56.86999893188477,6688600.0,0.01621033328100041,-3.5230966060812356,0.9000015258789205,44.0548595220581,41.97763796773794,0.42348911321958127,0.8466059182623624,0.6027974998399657,2.604297306186922,12.252921287909626,2.270000457763672,0.10620943221761792,-0.6935014724731445,-2.485487363083692,1.098484418137403,-1.5894944177784183,0.2024914728321292,2.251194555703414,39.9122286004929,5.434177371431147,0.8959929453052746,6,0.7300014495849609,1.1250019073486328,0.6325016021728516,2.035001754760742,-0.25,2,-0.016483454814970266,-2.230743272983362,55.52000045776367,-1.7619324426197644,56.16999816894531,-1.3888865341415375,55.93999862670898,-0.016483454814970266
9404,2017-06-29,54.97000122070313,56.45000076293945,54.88999938964844,56.4000015258789,6560700.0,-0.02570005308933676,1.0392191084073004,3.1777730682828835,36.58228135380273,40.68455176994174,1.4174206575359207,2.2065356920038752,2.0025958235739267,3.992146839634458,12.107046021408093,1.5600013732910156,-0.1176519028884897,-2.014498519897451,-4.031505051060961,0.0025080112660589293,-3.0230017854792095,-1.0059952543156925,3.448295951696352,2.758682377949728,-31.71474095134619,1.0085032655817556,6,1.3699989318847585,2.2649993896484304,2.1099987030029226,3.4849987030029226,1.4099998474120952,3,0.006549037699783877,-3.5230966060812356,56.41999816894531,-2.230743272983362,55.52000045776367,-1.7619324426197644,56.16999816894531,0.006549037699783877
9405,2017-06-30,55.4000015258789,55.77000045776367,55.02999877929688,55.11000061035156,4250800.0,0.007822453986299216,-2.2888628926979684,-0.20279779974710668,38.753050476674105,38.87423995732935,0.805637623272986,1.6940595801313805,1.5250690017525983,3.4958010840626557,11.764613940084365,0.7999992370605398,-0.4221097241200056,-1.4769983291626048,-3.593809152878187,0.6398124945529773,-2.535403741020396,-0.41859291730481374,2.6654658682454837,17.586271306388184,-15.61937191400149,1.0584054118577912,6,0.9399986267089915,1.8349990844726634,1.6799983978271555,3.0549983978271555,0.37999725341798296,4,0.004693110367727238,1.0392191084073004,54.97000122070313,-3.5230966060812356,56.41999816894531,-2.230743272983362,55.52000045776367,0.004693110367727238
9406,2017-07-03,55.18000030517578,55.5,55.099998474121094,55.290000915527344,2083100.0,-0.003971141058549454,-1.9629273806159933,-0.37931125200600757,29.98663068834081,36.650532256033884,0.8063014834641891,1.829885341489998,1.6988431159423314,3.6411171220349487,11.626129990538653,0.40000152587890625,-0.7791859437664073,-1.5839996337890625,-3.812602147795765,0.64460288021764,-2.6983008907924173,-0.4696983767857077,2.567920288501007,10.000026308243163,-14.996653962636051,1.1143012570033524,7,1.1599998474121094,2.0550003051757812,1.9124994277954102,3.2749996185302734,0.5900001525878906,0,0.00036245845692395307,-2.2888628926979684,55.4000015258789,1.0392191084073004,54.97000122070313,-3.5230966060812356,56.41999816894531,0.00036245845692395307
9407,2017-07-05,54.81000137329102,55.56999969482422,54.81000137329102,55.22999954223633,4845500.0,-0.0067053086233863635,-2.6190554041781087,3.818143986683248,22.865016958592676,35.01925779407752,0.9764202741365864,2.092968261372981,2.0041448758713116,3.9201087193609467,11.422406202529514,0.759998321533196,-0.9024462053459033,-1.8179986953735252,-4.1778878726401985,0.541890481893148,-2.9979432840068583,-0.6380541067401921,2.652127099982927,0.0,-18.375650134723085,1.1799445886333362,7,1.489999771118157,2.385000228881829,2.3574981689453054,3.644998550415032,1.479999542236321,2,0.022988474547771087,-1.9629273806159933,55.18000030517578,-2.2888628926979684,55.4000015258789,1.0392191084073004,54.97000122070313,0.022988474547771087
9408,2017-07-06,53.81999969482422,54.45000076293945,53.7599983215332,54.209999084472656,5105600.0,-0.018062427543547477,-1.705880592995946,0.9285740236149113,19.339025342295628,33.15292914424497,1.7788086527770233,2.927479310206408,2.913387694952135,4.817212520714698,11.38652606473233,1.0500030517578196,-1.1169033841062799,-2.6140003204345703,-5.227168416189485,-0.000832224679655269,-3.920584368312028,-1.3074162725571128,3.323873526451777,2.2305322986862706,-8.748781151218642,1.3065840478774584,7,1.9549999237060547,2.8500003814697266,3.3474998474121094,4.540000915527344,2.770000457763672,3,0.04459311667572741,-2.6190554041781087,54.81000137329102,-1.9629273806159933,55.18000030517578,-2.2888628926979684,55.4000015258789,0.04459311667572741
9409,2017-07-07,53.63000106811523,53.959999084472656,53.54999923706055,53.86999893188477,3825200.0,-0.0035302606426299565,-1.049991416963894,0.6153801009429528,23.831064554753027,31.749479123249372,1.784978192825811,2.9895869157316,3.030360260169843,4.910189573580176,11.69687422673234,0.4099998474121094,-1.2939570380055443,-2.6254989624023537,-5.493635480780981,0.24263755597627323,-4.059567221591671,-1.1914307032130367,3.04012966719678,3.603684101999818,-6.646102612062769,1.4340682591893144,7,2.039999008178718,2.93499946594239,3.5524988174438548,4.729999542236335,3.770000457763672,4,0.04736149636849807,-1.705880592995946,53.81999969482422,-2.6190554041781087,54.81000137329102,-1.9629273806159933,55.18000030517578,0.04736149636849807
9410,2017-07-10,53.4000015258789,53.77999877929688,53.31000137329102,53.72999954223633,3209300.0,-0.0042886357944353914,1.1860522883933948,1.3750039736783028,22.807006781133637,30.05823761392176,1.8067924797288981,3.0872518009120355,3.19830734921495,5.03765168174872,12.574266104010828,0.4699974060058594,-1.3701007080752134,-2.6709985733032298,-5.777906341530034,0.4359091949235747,-4.224452457416632,-1.1175446891898275,2.7709081697128752,3.98231059423176,-5.411622874448638,1.5534538841134016,7,2.1499996185302805,3.0450000762939524,3.839998245239265,4.859998703002937,3.9099998474121236,0,0.055805233278732214,-1.049991416963894,53.63000106811523,-1.705880592995946,53.81999969482422,-2.6190554041781087,54.81000137329102,0.055805233278732214
9411,2017-07-11,53.52999877929688,54.0099983215332,53.2400016784668,53.290000915527344,7055300.0,0.002434405425156827,-3.5294408042366037,-0.7272706254985204,25.644866910907993,29.318200287617636,1.4113476186231182,2.8090824940300507,3.0032650919670445,4.803235251159002,13.207228038966514,0.7699966430664062,-1.426616160462551,-2.3555011749267507,-5.608130147925891,0.8971277980723897,-3.9818156614263174,-0.729186688427184,2.1259474182807594,12.446238099526333,2.0379387072206683,1.62631448649957,7,1.9850025177001882,2.88000297546386,3.8675012588500906,4.630001068115227,4.0,1,0.04203250609581932,1.1860522883933948,53.4000015258789,-1.049991416963894,53.63000106811523,-1.705880592995946,53.81999969482422,0.04203250609581932
9412,2017-07-12,53.43999862670898,54.099998474121094,53.40999984741211,53.88000106811523,3962400.0,-0.001681303094344777,-1.7599945068360159,-1.8333598245223095,27.479634756104005,27.47650864695607,1.3133880384140966,2.66309192488486,3.055169847295801,4.8135785548143915,12.988709430651527,0.6899986267089844,-1.4958676128516117,-2.2090013504028363,-5.4500530717556686,1.032050370949996,-3.8295272110792524,-0.5884754897264202,1.7327586670464967,16.52868591461318,5.115964050368564,1.6205258606764166,7,1.4050025939941477,2.970003128051765,4.0000009536743235,4.45000076293946,4.1300010681152415,2,0.043600334785378836,-3.5294408042366037,53.52999877929688,1.1860522883933948,53.4000015258789,-1.049991416963894,53.63000106811523,0.043600334785378836
9413,2017-07-13,53.27999877929688,53.56000137329102,53.2400016784668,53.40999984741211,3247000.0,-0.002994009197674785,-2.0476847899145074,0.29545533361074816,27.704874565061402,26.490130114873693,1.0964407474998055,2.5215631952444326,3.1963514368617965,4.929066605399889,11.572230816465872,0.31999969482422586,-1.6098150040898958,-2.095501136779781,-5.15270650332549,0.9617042297659282,-3.624103820052639,-0.5668984535069228,1.5062073914008565,4.6508430068806135,-7.446944174010927,1.528602683272855,7,1.2250022888183523,3.13000297546386,4.160000801086419,4.610000610351555,3.8600006103515554,3,0.05649403538274966,-1.7599945068360159,53.43999862670898,-3.5294408042366037,53.52999877929688,1.1860522883933948,53.4000015258789,0.05649403538274966
9414,2017-07-14,53.7400016784668,53.86000061035156,53.4000015258789,53.4000015258789,2853600.0,0.00863368824529065,-1.7058757531218083,-2.615364300595872,33.076926688475055,25.859449693962688,0.4957470998260476,1.75042338745574,2.7182965978361437,4.398193700436991,9.93978654085093,0.5800018310546804,-1.6263137043852254,-1.3809982299804702,-4.050189435288317,1.2881929753273766,-2.71559383263439,-0.046402627326550316,0.7369635937847505,58.13975151146853,44.072191133830586,1.3345956026539223,7,0.6649990081787109,2.6700000762939453,3.7274980545043945,4.149997711181641,3.549999237060547,4,0.05303309239126919,-2.0476847899145074,53.27999877929688,-1.7599945068360159,53.43999862670898,-3.5294408042366037,53.52999877929688,0.05303309239126919
9415,2017-07-17,54.1500015258789,54.29999923706055,53.61000061035156,53.6500015258789,7040800.0,0.007629323308644187,-1.3792980979190816,1.4705875753121571,34.880248069806655,26.403184958570005,-0.1231640338591049,1.1679677979161696,2.2623989316230677,3.9258543688704464,10.310547663583025,0.6899986267089844,-1.8021298440332671,-0.8234985351562543,-3.3546951095317823,1.7076980392192738,-2.0890968223440183,0.44209975203150975,-0.9099998474121023,85.84923993781243,70.40320849115591,1.265598287187764,7,0.25499916076660867,2.260000228881843,3.3174982070922923,3.7399978637695384,3.349998474121101,0,0.06001846552943846,-1.7058757531218083,53.7400016784668,-2.0476847899145074,53.27999877929688,-1.7599945068360159,53.43999862670898,0.06001846552943846
9416,2017-07-18,53.66999816894531,54.15999984741211,53.61000061035156,54.11000061035156,3985800.0,-0.008864327671425642,1.0370307577106204,-0.8800048828125,35.791069387075794,27.839413006179242,0.13423659974832702,1.4506278683950313,2.6819209949392757,4.337060426460269,10.701345178092295,0.5499992370605469,-1.8121274007744859,-1.1310018539428697,-3.5120487702130134,1.250045062327274,-2.321525312077945,0.05952160419220576,-0.4087965393066426,40.56580008061266,22.29321977132325,1.1905234581350732,7,0.1750030517578125,2.7400035858154297,3.797501564025879,4.220001220703125,4.010002136230469,1,0.06782193643620982,-1.3792980979190816,54.1500015258789,-1.7058757531218083,53.7400016784668,-2.0476847899145074,53.27999877929688,0.06782193643620982
9417,2017-07-19,53.849998474121094,54.02999877929688,53.54999923706055,53.599998474121094,2880200.0,0.0033538347552979353,-1.7428664850136646,-0.5681786655569427,27.806569184366353,28.78025121085377,-0.21932527704507976,1.099380338375326,2.439060156266507,4.07919045098069,11.135691710999277,0.47999954223633523,-1.8769318698604778,-0.8065013885498047,-3.038170416189125,1.4251676390895156,-1.9223359023694613,0.3093331252698519,-0.5680208923339833,57.54700005758047,40.27623015538577,1.1158345138196595,7,-0.07999801635742188,2.5600032806396484,3.06500244140625,4.040000915527344,1.8300018310546875,2,0.06833798346241915,1.0370307577106204,53.66999816894531,-1.3792980979190816,54.1500015258789,-1.7058757531218083,53.7400016784668,0.06833798346241915
9418,2017-07-20,54.16999816894531,54.18999862670898,53.5099983215332,53.93999862670898,3947500.0,0.005942427184617349,4.037030757710832,0.9199981689453409,41.416283014295985,30.73416437302521,-0.5413895050455224,0.652148735703058,2.0918274466864375,3.705224347740298,11.70176016482842,0.6800003051757741,-1.8563139173374594,-0.3845016479492216,-2.5006993534421014,1.7316960575436582,-1.4426005006956615,0.6735972047972183,-0.8676601540527358,85.55540014156813,63.70401123709333,1.0580988527464386,7,-0.3999977111816406,2.2400035858154297,3.017500877380371,3.720001220703125,0.8500022888183594,3,0.06276539857496366,-1.7428664850136646,53.849998474121094,1.0370307577106204,53.66999816894531,-1.3792980979190816,54.1500015258789,0.06276539857496366
9419,2017-07-21,54.349998474121094,54.43000030517578,53.90999984741211,54.08000183105469,3664500.0,0.003322878184606859,1.4186050637852416,1.1739007845023106,38.09521338066674,32.43285399519556,-0.6800301066119445,0.36068909812510697,1.887091358537262,3.464890570681405,11.97985290635408,0.5200004577636719,-1.7494408278608518,-0.12200126647949361,-2.1266335456375316,1.8826310126785444,-1.124317406058509,0.8803148730995218,-1.0277072347851544,91.3041675477769,66.0665338555728,1.0023161395790172,7,-0.5149974822998047,1.7400016784667969,3.5100021362304688,3.5400009155273438,-0.06999969482421164,4,0.05133396492836728,4.037030757710832,54.16999816894531,-1.7428664850136646,53.849998474121094,1.0370307577106204,53.66999816894531,0.05133396492836728
9420,2017-07-24,54.47999954223633,54.77999877929688,54.20000076293945,54.34000015258789,4570000.0,0.002391924043514626,-1.7619073569482626,0.5185227047952754,41.89814589968944,34.23877388283794,-0.7160198064238301,0.12195292370630284,1.7359342256749954,3.271825371586516,12.022227210722933,0.579998016357429,-1.494283793718445,0.08099975585937358,-1.8011366914807283,1.9631362031994755,-0.8600684678106774,1.0220679795294245,-1.1133999402667953,76.37802134427437,47.179997307354455,0.9410682236700502,7,-0.4699993133544922,1.5350017547607422,3.3800010681152344,3.4099998474121094,-0.5499992370605469,0,0.05157858658042991,1.4186050637852416,54.349998474121094,4.037030757710832,54.16999816894531,-1.7428664850136646,53.849998474121094,0.05157858658042991
9421,2017-07-25,55.11999893188477,55.31999969482422,54.61000061035156,54.63999938964844,3129100.0,0.011747419145117233,-1.629640356888038,3.4285831062670806,53.37687680449983,37.11624522154858,-1.2368242621364018,-0.6332079914587254,1.0821017529788222,2.5660949933885036,12.631637211392341,0.8400001525878906,-1.2930687379430168,0.7734991073608484,-0.9527598966432791,2.499758111364976,-0.08963039464121891,1.6366286093629157,-1.668595379275601,88.95024247546306,53.74313088868994,0.8631295020020645,7,-0.8399982452392649,0.3950023651122976,2.732501983642571,2.7700004577636648,-1.3699989318847727,1,0.04317853980832509,-1.7619073569482626,54.47999954223633,1.4186050637852416,54.349998474121094,4.037030757710832,54.16999816894531,0.04317853980832509
9422,2017-07-26,55.13000106811523,55.22999954223633,54.77999877929688,55.08000183105469,3402100.0,0.00018146111074512916,2.60006103608753,0.10416517654910985,68.14404110146336,41.609485947815465,-1.0972797696699885,-0.71034578823906,1.054551360193905,2.4926268082074543,12.85712125039754,0.450000762939446,-1.0448156551052392,0.8030012130737205,-0.8755961772055585,2.4815986033529995,-0.036297482065918985,1.64229990821336,-1.5291098241288523,89.50284626781644,48.0538311298001,0.839298695139641,7,-0.7700004577636648,0.38500022888184304,2.7224998474121165,2.7599983215332102,-1.8700027465820241,2,0.04625429326420538,-1.629640356888038,55.11999893188477,-1.7619073569482626,54.47999954223633,1.4186050637852416,54.349998474121094,0.04625429326420538
9423,2017-07-27,55.4900016784668,55.52999877929688,54.83000183105469,55.06999969482422,3837200.0,0.006530030897455852,1.800009155343236,8.400167849242058,74.60314096392608,46.22350975619891,-1.2413669260799622,-1.2053928748449678,0.6895281782512939,2.0753993474630335,13.055078944319234,0.6999969482421946,-0.8131725464655659,1.2095016479492173,-0.26396260656122905,2.6829659024596637,0.47276952069399414,1.9462337752044405,-1.7515817584133941,97.53104153077737,49.17590934279097,0.7367321272552217,7,-0.9700031280517578,0.024999618530273438,2.362499237060547,2.3999977111816406,-1.7700004577636648,3,0.003424015515622436,2.60006103608753,55.13000106811523,-1.629640356888038,55.11999893188477,-1.7619073569482626,54.47999954223633,0.003424015515622436
9424,2017-07-28,55.33000183105469,55.52999877929688,55.09000015258789,55.45000076293945,2409500.0,-0.002883399577805368,2.142903854275835,-0.28571039318443975,76.01073871324648,50.79356427213668,-0.9298952836666317,-1.0720019272682109,0.8444770068584262,2.1795350665299793,13.585234432114234,0.4399986267089915,-0.589633905260456,1.0315017700195312,-0.4855780034344974,2.54858154347356,0.2729618832925169,1.7900416567465456,-1.4124240250769375,84.96261304284182,29.714261677177866,0.7585398867270142,7,-0.8100032806396484,0.1849994659423828,2.3749990463256836,2.55999755859375,-1.6100006103515554,4,-0.005602771788036032,1.800009155343236,55.4900016784668,2.60006103608753,55.13000106811523,-1.629640356888038,55.11999893188477,-0.005602771788036032
9425,2017-07-31,55.65999984741211,55.86999893188477,55.209999084472656,55.31000137329102,3782800.0,0.005964178663232955,-1.3999861284505737,-2.916679912261123,77.23781323629132,55.39875803316062,-1.1434173073916796,-1.4561820109171748,0.5170269525099229,1.797898792172191,14.281672651454041,0.6599998474121165,-0.330683003322477,1.3484998703002944,-0.21215240023495596,2.9091521408355447,0.5681737350326728,2.128826005567916,-1.5811799441024448,83.33338379235862,21.73434340956068,0.7803261352676238,7,-0.970001220703125,-0.14499855041503906,1.9975013732910156,2.229999542236328,-0.9599990844726562,0,-0.024793407687718316,2.142903854275835,55.33000183105469,1.800009155343236,55.4900016784668,2.60006103608753,55.13000106811523,-0.024793407687718316
9426,2017-08-01,55.20000076293945,55.66999816894531,54.97000122070313,55.63999938964844,3727900.0,-0.008264446384004809,1.800009155343259,-1.257144414168963,70.56074183272781,60.14922166075634,-0.4956908560010973,-1.0483575523206667,0.9639651779837806,2.1941188794027227,14.88279411259591,0.6999969482421804,-0.13178231455120226,0.8875007629394531,-0.6755185483805164,2.4505200742594226,0.10599110727946481,1.6690104185994414,-0.906239376200773,38.532286683208035,-27.57948019730481,0.7815096556599856,8,-0.5100021362304688,0.3150005340576172,2.4375,2.6899986267089844,-0.5400009155273438,1,-0.023007254351640083,-1.3999861284505737,55.65999984741211,2.142903854275835,55.33000183105469,1.800009155343236,55.4900016784668,-0.023007254351640083
9427,2017-08-02,56.06999969482422,56.790000915527344,54.72000122070313,55.209999084472656,6152900.0,0.015760849997467297,-1.2500041464183336,-1.9545529420944487,77.9558902224601,64.20917801721902,-1.1372610811143034,-1.917428134749187,0.07527137671038986,1.2657105054967062,15.646353232841742,2.0699996948242116,0.060697220661069196,1.6944997787475558,-0.04460508890395687,3.4336046463990684,0.8249473449217959,2.5640522125733156,-1.587089802668011,65.21732720524537,-8.310732638743715,0.8695524338257563,8,-0.7199993133544922,-0.5549983978271484,1.5675010681152344,1.8199996948242188,-0.720001220703125,2,-0.04137684514805473,1.800009155343259,55.20000076293945,-1.3999861284505737,55.65999984741211,2.142903854275835,55.33000183105469,-0.04137684514805473
9428,2017-08-03,56.22000122070313,56.5099983215332,56.02000045776367,56.08000183105469,3970600.0,0.0026752546227097884,-2.7691833680565745,0.16278987242952514,76.49569828053498,68.47589856164882,-1.0793992885748693,-1.979920083818115,-0.09142266225026674,1.0583771502143478,15.562080860022698,0.48999786376953125,0.2996661721290792,1.724501228332528,-0.17685072662894896,3.625853183294005,0.7738252508517931,2.675177205813263,-1.5,72.463778799126,-2.8864255737360054,0.9506759774807383,8,-0.7250003814697337,-0.7049999237060618,1.1649980545043874,1.6399974822997976,-0.44000244140625,3,-0.052650352808599754,-1.2500041464183336,56.06999969482422,1.800009155343259,55.20000076293945,-1.3999861284505737,55.65999984741211,-0.052650352808599754
9429,2017-08-04,56.16999816894531,56.61000061035156,55.95000076293945,56.29999923706055,5578300.0,-0.000889417479048471,-1.3158056765782586,-0.9285831062669828,73.37955113804946,71.97383247702216,-0.8315231239472638,-1.82335437406077,-0.06612970885830549,1.0511336140574628,15.345424436315472,0.6599998474121094,0.5899077314481147,1.5474983215332045,-0.4474525661817168,3.542449209248126,0.5500228776757439,2.544973765390665,-1.4499969482421804,70.04817207788608,-3.8098141020879552,0.9974754438574598,8,-0.4699974060058594,-1.1549968719482422,1.1775016784667969,1.6900005340576172,-0.6099967956542898,4,-0.04361753655168732,-2.7691833680565745,56.22000122070313,-1.2500041464183336,56.06999969482422,1.800009155343259,55.20000076293945,-0.04361753655168732
9430,2017-08-07,56.38000106811523,56.54999923706055,56.02999877929688,56.18000030517578,3412600.0,0.0037387022612727083,-1.0799859620211945,-1.5384547668651702,83.4567691923686,75.3160427423409,-0.8310628243483791,-1.895857866763457,-0.2963329533181067,0.7733470886319864,14.933630021585174,0.5200004577636648,0.7714218865499589,1.6085012435912986,-0.44624814524625833,3.6632506324288556,0.5811265491725237,2.6358759380100736,-1.3701998901367034,80.19324116630199,2.0362763823505077,1.027374694418778,8,-0.6249999999999929,-1.364999771118157,0.4074993133544993,1.1699981689453196,-1.0900001525878835,0,-0.04717984741075876,-1.3158056765782586,56.16999816894531,-2.7691833680565745,56.22000122070313,-1.2500041464183336,56.06999969482422,-0.04717984741075876
9431,2017-08-08,55.77999877929688,56.31999969482422,55.7400016784668,56.18999862670898,3124900.0,-0.010642112051283181,-1.3673675933639031,-2.0499914169638958,71.58832756151732,75.69874123790245,-0.14258879919985645,-1.1791015504992615,0.26028391136122053,1.3069770920833363,14.611691913476166,0.6399993896484304,0.9567217413163291,0.8959989547729563,-1.1185322973987368,2.9105302069446495,-0.11126667131289025,1.903264580858803,-0.5209696380615227,51.20761907570074,-28.335424576867403,1.007265626085847,8,-0.02499771118164773,-0.7649974822998118,1.0075016021728445,1.7700004577636648,-0.7299995422363352,1,-0.019361743277023447,-1.0799859620211945,56.38000106811523,-1.3158056765782586,56.16999816894531,-2.7691833680565745,56.22000122070313,-0.019361743277023447
9432,2017-08-09,55.77000045776367,55.88999938964844,55.61999893188477,55.72000122070313,2660400.0,-0.00017924563915405756,-1.1599707035720939,-0.1219494040696191,69.23076217697779,75.10181026157488,-0.0360505236096742,-1.0388579978093162,0.25006455474873945,1.2522662606198764,14.314870956432474,0.27000045776366477,1.125366667457584,0.7695005416870089,-1.1611665927819246,2.7001676761559423,-0.19583302554745785,1.7348341089214756,-0.2966352681274316,15.151643592282154,-61.00235149115191,0.9653335672344684,8,-0.0149993896484375,-0.7549991607666016,1.0174999237060547,1.779998779296875,0.029998779296875,2,-0.019903184530044915,-1.3673675933639031,55.77999877929688,-1.0799859620211945,56.38000106811523,-1.3158056765782586,56.16999816894531,-0.019903184530044915
9433,2017-08-10,56.290000915527344,56.43999862670898,55.5099983215332,55.52000045776367,3668200.0,0.009324017455540234,-1.354417054974752,15.400244144352536,71.55554613656594,74.60678886416592,-0.4812452454818512,-1.393225879076212,-0.29000848567118,0.6763103709048579,14.063695289813694,0.9300003051757741,1.2075865024332515,1.1390008926391602,-0.693753264215978,2.9717550494942984,0.2226238142115875,2.055377971066733,0.5,70.90917918289354,-3.1909273376412415,0.9163770784275697,8,-0.5349998474121094,-1.2749996185302734,0.4575004577636719,1.2199993133544922,0.1399993896484375,3,-0.016699279199104744,-1.1599707035720939,55.77000045776367,-1.3673675933639031,55.77999877929688,-1.0799859620211945,56.38000106811523,-0.016699279199104744
9434,2017-08-11,56.59000015258789,56.9900016784668,56.11999893188477,56.25,3702000.0,0.0053295297953670495,-1.8999980926586881,0.4415583772188396,72.59098490950112,74.09047460563367,-0.6523157713299597,-1.5481365794810387,-0.6331207785987516,0.3295156865857223,14.381372571672276,0.8700027465820241,1.2424885513105437,1.2965002059936523,-0.5174151595056244,3.110415571492929,0.3895425232440175,2.203457888743287,-1.0800018310546875,72.97293117580044,-0.8043747922092876,0.9069576827496367,8,-0.7349987030029297,-1.4749984741210938,-0.36750030517578125,0.39499855041503906,-1.2099990844726634,4,-0.014313507176302198,-1.354417054974752,56.290000915527344,-1.1599707035720939,55.77000045776367,-1.3673675933639031,55.77999877929688,-0.014313507176302198
9435,2017-08-14,57.4000015258789,57.54999923706055,56.68000030517578,56.72000122070313,3509600.0,0.014313507176302087,-1.2894644380866336,1.9999999999999583,73.55370793495156,74.42302639476964,-1.3293353924652322,-2.215776019024098,-1.4777118188474745,-0.5099530350367942,15.438473749020043,0.9599990844726562,1.2428844990058465,1.9440015792846594,-0.015080256840782624,3.9030834154101015,0.964460661221942,2.923542497347377,-1.890003204345696,92.64717432036676,19.93036473283182,0.9795409180627209,8,-1.2650012969970632,-2.0050010681152273,-1.282501220703118,-0.5200023651122976,-5.230003356933587,0,-0.03205575093509905,-1.8999980926586881,56.59000015258789,-1.354417054974752,56.290000915527344,-1.1599707035720939,55.77000045776367,-0.03205575093509905
9436,2017-08-15,57.31000137329102,57.56999969482422,57.25,57.33000183105469,4509500.0,-0.0015679468675152686,-3.571319582572682,-0.029412424687802214,72.1544485365383,73.77842176300055,-1.0153285348905001,-1.9384806941325863,-1.4205141158583672,-0.45710861444083406,16.558328090324732,0.31999969482421875,1.2560719587327043,1.6720012664794979,-0.2646559494508054,3.608658482409801,0.7036726585143498,2.640329874444646,-1.7184030151367224,87.37873066959038,16.091860803667586,0.9683286079651506,8,-0.7700023651123118,-1.905000686645515,-1.312500000000007,-0.5500011444091868,-5.6200027465820455,1,-0.035246909952179606,-1.2894644380866336,57.4000015258789,-1.8999980926586881,56.59000015258789,-1.354417054974752,56.290000915527344,-0.035246909952179606
9437,2017-08-16,57.52999877929688,57.72999954223633,57.22999954223633,57.31000137329102,2792800.0,0.003838726238600154,-1.6315715504692083,-10.999618539008294,71.33887022774067,73.20544086824563,-1.124722210379005,-1.9696298392212483,-1.6743353156540124,-0.7100066039713937,17.720432669367494,0.5,1.24472982998482,1.7079986572265682,-0.2125897719547396,3.628587086407876,0.7477044426359143,2.668292871817222,-1.8196963409423859,90.99096157811566,22.072713375948098,0.9602942145906552,8,-0.9099998474121165,-2.0449981689453196,-1.5674972534179759,-0.8049983978271555,-6.299999237060554,2,-0.04310793663928958,-3.571319582572682,57.31000137329102,-1.2894644380866336,57.4000015258789,-1.8999980926586881,56.59000015258789,-0.04310793663928958
9438,2017-08-17,57.56999969482422,57.84000015258789,57.36000061035156,57.47999954223633,4338300.0,0.0006953053428837563,-1.909105621510398,0.4090964262801061,74.03429295542225,73.27818995906483,-1.065093288918753,-1.8359826874233107,-1.7538730947296841,-0.7771016849005363,19.19467816972592,0.4799995422363281,1.3013329301882521,1.5779994964599595,-0.32874896912884566,3.4847479620487647,0.6246252636655569,2.531373729254362,-1.698121488159174,84.30231010805338,16.694229698126378,0.9533742327944027,8,-0.8950004577636719,-2.029998779296875,-1.9424982070922852,-0.8449993133544922,-5.299999237060547,3,-0.030745187895542148,-1.6315715504692083,57.52999877929688,-3.571319582572682,57.31000137329102,-1.2894644380866336,57.4000015258789,-0.030745187895542148
9439,2017-08-18,57.13999938964844,57.52999877929688,57.040000915527344,57.47999954223633,4595600.0,-0.0074691733099737645,1.2272699687020057,-3.7777730682829653,65.54619424318032,71.2881260758217,-0.5397934444466941,-1.2503515866029744,-1.3531024981464626,-0.38048377254264665,20.8520067968089,0.529998779296875,1.2258637003120825,1.0084991455078125,-0.7980417977087697,2.8150400887243947,0.10522867389951784,1.9117696171161072,-1.0713089883911096,39.65509870530473,-24.891297278598806,0.9032704716082927,8,-0.4650001525878906,-1.519998550415039,-1.6824979782104492,-0.41499900817871094,-5.169998168945305,4,-0.012425605391260808,-1.909105621510398,57.56999969482422,-1.6315715504692083,57.52999877929688,-3.571319582572682,57.31000137329102,-0.012425605391260808
9440,2017-08-21,57.290000915527344,57.599998474121094,57.099998474121094,57.1500015258789,2914800.0,0.002625157988819904,-3.1665713014177634,-0.41176272593658475,73.48310349468487,71.49865673506253,-0.6114356328676323,-1.242757766786653,-1.5276471640560771,-0.570200223152689,22.90379276081445,0.5,1.1634216035755287,1.018000602722168,-0.6816536781633076,2.7176548836076435,0.16817346227942664,1.8678277431649093,-1.0441795391369624,31.25002980235081,-35.07560581230757,0.8498271404427383,8,-0.6150016784667969,-1.6150016784667969,-1.8824996948242188,-0.5650005340576172,-4.8600006103515625,0,-0.03333914848820407,1.2272699687020057,57.13999938964844,-1.909105621510398,57.56999969482422,-1.6315715504692083,57.52999877929688,-0.03333914848820407
9441,2017-08-22,57.5,57.61000061035156,57.1500015258789,57.20000076293945,1926800.0,0.003665545140805637,-1.3000085831179145,2.1428610354222344,68.86539684840301,71.45806058744311,-0.6166409509297708,-1.3336899293612987,-1.7650909445868166,-0.8131884637121942,24.42670528700606,0.45999908447266336,1.1412646298234534,1.108999633789061,-0.5843043927519815,2.8023036603301037,0.26234762051853977,1.9556516470595824,-1.0947607459898663,57.499940395298374,-8.595517162365418,0.846652013270521,8,-0.8250007629394531,-1.8250007629394531,-2.092498779296875,-0.7749996185302734,-5.240001678466797,1,-0.09269568401834238,-3.1665713014177634,57.290000915527344,1.2272699687020057,57.13999938964844,-1.909105621510398,57.56999969482422,-0.09269568401834238
9442,2017-08-23,57.68000030517578,57.790000915527344,57.38999938964844,57.41999816894531,3344100.0,0.0031304400900136198,-1.5000119209403238,0.8666759915059191,69.10989902056346,71.1863220189984,-0.5556478158318612,-1.3838038362020768,-2.000991330210603,-1.0245080935586728,26.094983659192206,0.40000152587890625,1.068177236775881,1.1614999771118164,-0.5159573598516047,2.8389573140752375,0.3227713086301094,2.0002286455935234,-1.1312849613078697,80.0,14.1024335128063,0.8387286684817103,8,-0.7000007629394531,-2.0050010681152344,-2.5524988174438477,-0.9549999237060547,-5.920001983642578,2,-0.10384884963201546,-1.3000085831179145,57.5,-3.1665713014177634,57.290000915527344,1.2272699687020057,57.13999938964844,-0.10384884963201546
9443,2017-08-24,55.68000030517578,57.45000076293945,55.63000106811523,57.38999938964844,4606500.0,-0.03467406361682235,-1.0110520991401033,-6.576865518354412,45.753921135655,68.2044260441266,1.507224747779354,0.6652688996721707,-0.09998217722788638,0.9395695931630144,26.48640115182033,2.049999237060554,1.0428952157710398,-0.8479999542236314,-2.5029330996109067,0.8069331911636439,-1.675466526917269,-0.020533381529993733,2.1599998474121094,2.3147796570660772,-60.45291198761589,0.8274665726936363,8,1.0550003051757812,-0.005001068115234375,-0.5899991989135742,0.7300014495849609,-3.8699989318847585,3,-0.07992099027567356,-1.5000119209403238,57.68000030517578,-1.3000085831179145,57.5,-3.1665713014177634,57.290000915527344,-0.07992099027567356
9444,2017-08-25,55.02000045776367,56.02999877929688,55.0099983215332,56.02999877929688,3735600.0,-0.011853445470451196,1.0198062432723214,0.5906426095220291,39.06752135494096,64.37262753523653,2.146865656090725,1.3711531635365404,0.44873749773447,1.5621589560084246,27.03861276985059,1.020000457763679,1.026189628144813,-1.49249973297119,-3.1996596258574073,0.2146601599150273,-2.346079679414295,-0.6389197865280849,2.7757997131347665,0.3597887373226613,-57.71673583319934,0.8535799464431074,8,1.404998779296875,0.8549995422363281,0.07000064849853516,1.3900012969970703,-3.700000762939453,4,-0.04998182437513876,-1.0110520991401033,55.68000030517578,-1.5000119209403238,57.68000030517578,-1.3000085831179145,57.5,-0.04998182437513876
9445,2017-08-28,54.27999877929688,55.06999969482422,54.15999984741211,55.04999923706055,3675500.0,-0.013449685065612726,1.2469093940293026,0.7623779578116319,38.207548301500154,60.600749731343406,2.679534208205027,2.1106835314661936,1.1223374752233326,2.262143024009113,27.526809566507858,0.9099998474121094,0.9303829150127783,-2.163501358032221,-4.110453704851736,-0.21654901121270598,-3.1369775314419783,-1.1900251846224634,3.4043693176269443,3.305754726597876,-53.3412240499945,0.9734761734097563,8,1.720001220703118,1.720001220703118,0.6825017929077077,2.13000297546386,-2.270000457763679,0,-0.04255706725392949,1.0198062432723214,55.02000045776367,-1.0110520991401033,55.68000030517578,-1.5000119209403238,57.68000030517578,-0.04255706725392949
9446,2017-08-29,53.93000030517578,54.40999984741211,53.9000015258789,54.40999984741211,4260900.0,-0.006448019196614196,1.1249950329415614,0.6233756582826003,36.26865714131168,56.704059388406854,2.793416198343749,2.488231274198469,1.399853403108665,2.5786240221383565,28.50532861754812,0.5099983215332102,0.7850713641947777,-2.4499998092651367,-4.63589752911075,-0.2641020894195236,-3.5429486691879433,-1.3570509493423302,3.542905696777339,0.7711769666779619,-58.59968504964473,1.0929488599228059,8,1.9400005340576172,1.9400005340576172,1.0825004577636719,2.480001449584961,-1.8400001525878906,1,-0.027813832588761245,1.2469093940293026,54.27999877929688,1.0198062432723214,55.02000045776367,-1.0110520991401033,55.68000030517578,-0.027813832588761245
9447,2017-08-30,53.75,54.11999893188477,53.43000030517578,53.95000076293945,3923500.0,-0.0033376655693900803,1.5555641896903312,0.41666865349005394,30.031441259665613,51.81485364443389,2.6606294679142124,2.619831434075479,1.5160354311629973,2.724358521950073,28.520988993745355,0.6899986267089915,0.5483084665348699,-2.51400012969971,-4.995421089778908,-0.03257916962051155,-3.7547106097393126,-1.2732896496601072,3.43707364386718,7.960190507098468,-47.88772142453325,1.2407104800395996,8,1.8600006103515625,1.885000228881836,1.147500991821289,2.660001754760742,-2.349998474121101,2,-0.02772096145984737,1.1249950329415614,53.93000030517578,1.2469093940293026,54.27999877929688,1.0198062432723214,55.02000045776367,-0.02772096145984737
9448,2017-08-31,53.2599983215332,53.79999923706055,52.7599983215332,53.41999816894531,6367700.0,-0.009116310297056729,1.2608666807644304,0.7999961853172862,24.58015053778459,47.26307101050104,2.7658187493547146,3.032167818692187,1.9522953573743962,3.1789729323617237,28.72181832218389,1.0400009155273438,0.29029176025163395,-2.856001663208005,-5.678165726909974,-0.03383759950603604,-4.267083695058986,-1.444919631357024,3.5513679884648397,15.290517737173195,-36.80529379200168,1.4110820318509845,8,2.0150012969970703,2.0400009155273438,1.6775026321411133,3.150003433227539,-3.069999694824226,3,-0.028163726009610923,1.5555641896903312,53.75,1.1249950329415614,53.93000030517578,1.2469093940293026,54.27999877929688,-0.028163726009610923
9449,2017-09-01,53.72000122070313,54.11999893188477,53.2599983215332,53.2599983215332,3912400.0,0.00863693041056579,-2.7391095225853843,-2.875020861645611,20.322600095736576,41.3563484106179,1.9776417228108443,2.5077814950041244,1.4495578752312213,2.6874951524381174,28.683083356590068,0.8600006103515696,0.010590656206431959,-2.273498916625968,-5.291677786589425,0.7446799533374886,-3.782588351607693,-0.7644094816442433,2.605200930679132,41.55854235715154,-5.184404090408009,1.509089434981727,9,1.5549983978271413,1.5799980163574148,1.2974987030029226,2.69000053405761,-2.770000457763679,4,-0.03555472457204667,1.2608666807644304,53.2599983215332,1.5555641896903312,53.75,1.1249950329415614,53.93000030517578,-0.03555472457204667
9450,2017-09-05,53.72000122070313,54.06000137329102,53.38000106811523,53.7599983215332,4257200.0,0.0,1.1249903142937154,-0.08694967119173688,20.62195128803691,35.99596557057721,1.5846220234602697,2.422485326725784,1.407876517269706,2.65314593020949,28.642255105323798,0.6800003051757955,-0.31245352512624436,-2.140498924255361,-5.317233491557381,1.036235643046659,-3.7288662079063712,-0.552131640604351,2.177376471097247,58.18194008387746,15.894279585672102,1.5883672836510092,9,1.5549983978271413,1.5799980163574148,1.2974987030029226,2.69000053405761,-2.8500022888183594,1,-0.04467612567651946,-2.7391095225853843,53.72000122070313,1.2608666807644304,53.2599983215332,1.5555641896903312,53.75,-0.04467612567651946
9451,2017-09-06,54.70000076293945,54.72999954223633,53.599998474121094,53.88000106811523,5716000.0,0.018242731198200968,1.5681922613422574,-20.50147830234049,29.403236437153822,31.584114172420588,0.18514366512402347,1.4307835102894941,0.3893092109708647,1.6506936846355842,28.79250696251444,1.1300010681152344,-0.5588570657391188,-1.106499481201169,-4.325432304937735,2.1124333425353967,-2.715965893069452,0.5029669306671138,0.8208914044288633,98.47722026861648,59.77457736934208,1.609466411868282,9,0.404998779296875,0.5999984741210938,0.4024991989135742,1.710000991821289,-3.4300003051757812,2,-0.049177374842539145,1.1249903142937154,53.72000122070313,-2.7391095225853843,53.72000122070313,1.2608666807644304,53.2599983215332,-0.049177374842539145
9452,2017-09-07,54.65999984741211,54.97999954223633,54.09000015258789,54.41999816894531,4754100.0,-0.0007312781530058876,1.02272343044905,0.2926850826673092,28.82098203651333,29.702676494738178,-0.2774722661278588,1.4581207810428936,0.41043693948326165,1.6609154703507016,29.048178220586752,0.8899993896484375,-0.8806149511536177,-1.0910003662109347,-4.350602742518916,2.1686020100970467,-2.7208015543649253,0.538800821943056,0.5295850584559929,85.58560725823081,50.476056441703335,1.6298011881539896,9,-0.2650012969970703,0.6399993896484375,0.44250011444091797,1.7500019073486328,-3.1300010681152273,3,-0.047017923563823394,1.5681922613422574,54.70000076293945,1.1249903142937154,53.72000122070313,-2.7391095225853843,53.72000122070313,-0.047017923563823394
9453,2017-09-08,55.349998474121094,55.7400016784668,54.56999969482422,54.65999984741211,3388500.0,0.012623465580592352,-1.6896630346611712,2.874974171501232,37.44740750569261,29.522663844821697,-1.1389803829917327,0.7315981594713037,-0.3198202093479381,0.9359060733633129,28.411554984538533,1.1700019836425781,-1.189174918503788,-0.35400161743164205,-3.607983364677466,2.899980129814182,-1.9809924910545504,1.2729892561912663,-2.5900001525878906,84.27408562753223,47.684827947727825,1.626990873622911,9,-1.0999984741210938,-0.049999237060546875,0.08250236511230469,1.0600032806396484,-3.539997100830071,4,-0.0713639938055105,1.02272343044905,54.65999984741211,1.5681922613422574,54.70000076293945,1.1249903142937154,53.72000122070313,-0.0713639938055105
9454,2017-09-11,55.77999877929688,56.06999969482422,55.47000122070313,55.58000183105469,2869500.0,0.007768750081842191,-1.8571480472298538,0.2898512265105505,39.81105674784097,29.700831449970675,-1.6202212916639667,0.25065434078585014,-0.7391675518350738,0.47814947517017714,27.298534283001676,0.720001220703125,-1.5332446197023373,0.11649875640869567,-3.1111078633097904,3.3441053761271817,-1.4973045534505474,1.7303020662679387,-2.9604003906250043,89.21929131680893,49.80846392157696,1.613803309859244,9,-1.3649997711181712,-0.47999954223633523,-0.27499771118164773,0.6300029754638601,-4.079998016357429,0,-0.10021513579994323,-1.6896630346611712,55.349998474121094,1.02272343044905,54.65999984741211,1.5681922613422574,54.70000076293945,-0.10021513579994323
9455,2017-09-12,55.56000137329102,56.209999084472656,55.38000106811523,55.84000015258789,2900400.0,-0.003944019555760736,-1.5937462747061135,-1.4000152590218113,36.92723646849617,29.77400693076895,-1.3405324973989465,0.3433388022383994,-0.5247162471167215,0.6681908260391296,25.70660127802924,0.829998016357429,-1.6332352042870113,-0.011498641967769174,-3.133874788695003,3.110877504759465,-1.5726867153313862,1.5496894313958478,-2.6103869323730535,75.09587895866125,36.404568867993,1.5611880733636183,9,-1.075002670288093,-0.26000213623047586,-0.202500343322761,0.8500003814697195,-3.3100013732910227,1,-0.08297337106560443,-1.8571480472298538,55.77999877929688,-1.6896630346611712,55.349998474121094,1.02272343044905,54.65999984741211,-0.08297337106560443
9456,2017-09-13,55.290000915527344,55.86000061035156,55.22999954223633,55.5,2253800.0,-0.004859619350072175,-2.818167105932399,0.750000000000019,34.08789141271764,30.224723614441398,-0.9580806738696666,0.4787946067830333,-0.25642128614894943,0.9087561660597743,23.950827938591278,0.6300010681152344,-1.6429646411600345,-0.18049907684326172,-3.1949097458462177,2.8339115921596942,-1.6877044113447397,1.3267062576582163,-2.144763395996094,56.6038380912109,22.182000828191974,1.5072053345014764,9,-0.8050022125244141,0.009998321533203125,0.0950002670288086,1.1200008392333984,-3.2600021362304616,2,-0.07994215790293613,-1.5937462747061135,55.56000137329102,-1.8571480472298538,55.77999877929688,-1.6896630346611712,55.349998474121094,-0.07994215790293613
9457,2017-09-14,55.04999923706055,55.2599983215332,54.66999816894531,55.1500015258789,3128100.0,-0.004340779064798239,2.6875484293973892,0.47620345140777726,44.52173347689855,32.440455052120726,-0.5747193514206472,0.5517638524399615,-0.0090211122271171,1.1110817690627783,22.005462839018,0.6200027465820312,-1.5938240785899254,-0.2965007781982436,-3.1541573901807567,2.5611558337842695,-1.7253290841894966,1.1323275277930094,-1.7208760236328118,29.268275663152803,-8.834230917524234,1.4288283059912552,9,-0.3150005340576172,0.25,0.33500194549560547,1.3600025177001953,-3.0400009155273438,3,-0.06866482891342385,-2.818167105932399,55.290000915527344,-1.5937462747061135,55.56000137329102,-1.8571480472298538,55.77999877929688,-0.06866482891342385
9458,2017-09-15,55.79999923706055,55.849998474121094,54.93000030517578,55.040000915527344,4350200.0,0.013623978390449931,1.1395385973394605,-7.5998092695027335,56.67806720394636,36.479951397477365,-1.0354149053515727,-0.35588560280540094,-0.7108394142977374,0.3257876606333667,19.835074949464794,0.9199981689453125,-1.4716110372825781,0.54199924468994,-2.12927176641508,3.21327025579496,-0.79363626086257,1.87763475024245,-2.298023471370115,73.37664911246414,29.240021393690526,1.3356355055525113,9,-1.0049991607666016,-0.5,-0.41499805450439453,0.6100025177001953,-4.130001068115234,4,-0.0765233067409734,2.6875484293973892,55.04999923706055,-2.818167105932399,55.290000915527344,-1.5937462747061135,55.56000137329102,-0.0765233067409734
9459,2017-09-18,56.43000030517578,56.540000915527344,55.70000076293945,55.81999969482422,4519400.0,0.011290341876865284,1.0240922878941079,0.8026341546662383,68.76090982806564,41.82872456859167,-1.3863677995283794,-1.0981057614024152,-1.2782195540559371,-0.330454219908205,18.415219078370637,0.8400001525878906,-1.2624551571129814,1.2075002670288058,-1.375887143534527,3.7908876775921385,-0.08419343825286063,2.499193972310472,-2.7655431403584174,94.1176230595051,42.964854984052735,1.2916937052816664,9,-1.3600006103515625,-1.1300010681152344,-1.044999122619629,-0.019998550415039062,-4.6399993896484375,0,-0.08187132565833088,1.1395385973394605,55.79999923706055,2.6875484293973892,55.04999923706055,-2.818167105932399,55.290000915527344,-0.08187132565833088
9460,2017-09-19,55.38000106811523,56.29999923706055,55.18999862670898,56.18000030517578,6223900.0,-0.018607110249550196,1.1346225089774151,-1.3114728468869716,61.27527087002916,45.37006172780005,-0.08508194857529361,-0.20926483274532615,-0.16909465652621947,0.6944366878659949,16.6512382320621,1.240001678466804,-0.9719376719613564,0.25300102233885724,-2.142996590463653,2.6489986351413677,-0.9449977840623944,1.450999828740109,-1.485500403241062,37.968013708410304,-18.749778938166806,1.197998806401254,9,-0.06500053405761008,-0.0800018310546804,0.10500049591065164,1.030000686645515,-3.850002288818345,1,-0.06644998617189479,1.0240922878941079,56.43000030517578,1.1395385973394605,55.79999923706055,2.6875484293973892,55.04999923706055,-0.06644998617189479
9461,2017-09-20,52.16999816894531,53.22000122070313,50.4000015258789,51.75,16077000.0,-0.05796321482951472,1.2380912013853975,-0.5249982118589468,41.64904487467964,46.79540204315185,3.0489261317447145,2.7204317603951864,3.0597615908072413,3.858813652261844,15.661743258384025,4.979999542236328,-0.7543826740070969,-2.6905017852783217,-5.15972740450313,-0.22127616605351363,-3.9251145948907222,-1.4558889756659212,4.370002746582031,28.82730975593399,-32.65109114352235,1.2346128096124032,9,1.3000030517578125,1.950002670288086,3.5950021743774414,4.24000358581543,-0.4099998474121094,2,0.0015334834936280295,1.1346225089774151,55.38000106811523,1.0240922878941079,56.43000030517578,1.1395385973394605,55.79999923706055,0.0015334834936280295
9462,2017-09-21,51.68999862670898,52.5,51.38999938964844,52.06999969482422,6509600.0,-0.009200681600216365,-1.2653084262030898,-0.9047683923705891,41.69312733170732,47.26714869048682,3.4233254998980485,2.876126802449072,3.5563269776049182,4.3044629852021,14.438079917573244,1.1100006103515625,-0.5439005973087063,-2.8710012435913157,-5.3533429833656,-0.3886595038170313,-4.112172113478458,-1.6298303737041735,4.7272023010254,21.009726857708024,-44.39806559439304,1.2411708698871435,9,1.7800025939941477,2.430002212524421,4.282501220703132,4.720003128051765,-0.11999893188475852,3,0.006577677725304154,1.2380912013853975,52.16999816894531,1.1346225089774151,55.38000106811523,1.0240922878941079,56.43000030517578,0.006577677725304154
9463,2017-09-22,51.22999954223633,52.18000030517578,51.06000137329102,51.79999923706055,4499100.0,-0.008899189334374613,-1.46154684552507,1.499994980675573,36.825389008263535,46.93540783053377,3.617904275537242,3.1469976140542784,4.033046291373097,4.737945924037987,16.120536838729482,1.1199989318847585,-0.46219171625507727,-3.1085002899169893,-5.94149659510245,-0.2755039847315288,-4.52499844250972,-1.692002137324259,5.066857397460943,13.517884346319972,-52.63853962259776,1.4164981525927292,9,2.240001678466797,2.8900012969970703,4.822500228881836,5.180002212524414,-0.5699996948242188,4,0.015225430143793073,-1.2653084262030898,51.68999862670898,1.2380912013853975,52.16999816894531,1.1346225089774151,55.38000106811523,0.015225430143793073
9464,2017-09-25,52.27000045776367,52.43000030517578,51.22000122070313,51.22999954223633,4141400.0,0.020300623166508602,-1.2830223988023435,-1.8245639865615506,43.0886533320775,47.62000970426502,2.2659375245812114,1.9925702622440866,3.0073657043824724,3.6751314739258305,17.40655446473216,1.2099990844726491,-0.3496918316211719,-1.9309993743896499,-4.88891453166606,1.0269157828867606,-3.4099569530278586,-0.4520417957514411,3.908919373657234,31.694909446164015,-34.00499436145326,1.4789575786382056,9,1.2000007629394531,1.8250007629394531,3.8374996185302734,4.14000129699707,-0.3500022888183594,0,-0.011478903454443024,-1.46154684552507,51.22999954223633,-1.2653084262030898,51.68999862670898,1.2380912013853975,52.16999816894531,-0.011478903454443024
9465,2017-09-26,51.97000122070313,52.45000076293945,51.86000061035156,52.29999923706055,2782900.0,-0.00573941523690924,-1.145458076418896,-0.31730550563033466,36.085631192320264,47.84198079088754,2.2385490556277645,2.224698435401585,3.3052769640556434,3.9343739392419224,17.89395257818761,0.5900001525878906,-0.37173249778737016,-2.1154987335205035,-5.23633884994743,1.0053413829064226,-3.67591879173397,-0.5550786753070369,4.093340244606935,55.673754068334716,-5.637141275078626,1.5604200582134646,9,1.499999999999993,2.124999999999993,4.1774988174438406,4.44000053405761,0.05999755859375,1,-0.0034635424465621067,-1.2830223988023435,52.27000045776367,-1.46154684552507,51.22999954223633,-1.2653084262030898,51.68999862670898,-0.0034635424465621067
9466,2017-09-27,52.43000030517578,52.47000122070313,51.38999938964844,51.93999862670898,4358800.0,0.008851242518143287,2.789456777069056,-1.484862496676623,39.10068601162009,47.23964218363439,1.4865183451255746,1.735543447922403,2.863966392524425,3.4318873972833046,18.253932534096982,1.0800018310546946,-0.4469747063829459,-1.5804996490478516,-4.78796801786482,1.626968719769117,-3.1842338334563394,0.023234535360636244,3.5200743613456638,95.13890544575042,35.374354884758645,1.6037341844084856,9,1.0400009155273438,1.6650009155273438,3.7449989318847656,3.980001449584961,-0.6700019836425781,2,-0.0171657738058425,-1.145458076418896,51.97000122070313,-1.2830223988023435,52.27000045776367,-1.46154684552507,51.22999954223633,-0.0171657738058425
9467,2017-09-28,52.2599983215332,52.88000106811523,52.0,52.13000106811523,2755400.0,-0.003242456277952721,-3.512833052936307,0.26529960841100003,34.08857245113673,44.72969832221109,1.3624111798598122,1.884831036090553,3.0452639322219994,3.556385277720352,18.07070114650843,0.8800010681152273,-0.5002151310146274,-1.6760015487670898,-4.976805082210873,1.6248019846766937,-3.3264033154889816,-0.025599782045198083,3.579074882175391,65.9339093107974,8.886730415535851,1.6504017667218909,9,1.2100028991699219,1.8350028991699219,3.9150009155273438,4.150003433227539,-0.9199981689453125,3,-0.009567547188266579,2.789456777069056,52.43000030517578,-1.145458076418896,51.97000122070313,-1.2830223988023435,52.27000045776367,-0.009567547188266579
9468,2017-09-29,51.7599983215332,52.72000122070313,51.7400016784668,52.459999084472656,4430700.0,-0.009567547188266579,-1.648668711498331,-5.384735019660484,29.44785587157027,40.36158121593384,1.3735099085103428,2.3891878199207,3.5406662095755976,4.0239579368665375,17.3994699225402,0.9799995422363352,-0.5339958765687811,-2.101001548767087,-5.532073147114261,1.3300700495800868,-3.816537347940674,-0.3854657495935001,3.970293448618797,32.52994882330352,-19.603001891104334,1.7155357991735876,9,1.5900020599365234,2.1650028228759766,4.567501068115234,4.650003433227539,-1.6599998474121094,4,-0.0036707618406151,-3.512833052936307,52.2599983215332,2.789456777069056,52.43000030517578,-1.145458076418896,51.97000122070313,-0.0036707618406151
9469,2017-10-02,51.81000137329102,51.97000122070313,51.209999084472656,51.56999969482422,4336100.0,0.0009660558999093904,1.714286687420342,-0.3428591669800266,30.489090610295463,36.940894520407866,0.6696638630108822,2.3070386476349753,3.480748844284399,3.9419680957630945,17.23736295503197,0.7600021362304759,-0.6759016401946809,-1.955498504638662,-5.507295906736779,1.5962988974594552,-3.7313972056877205,-0.17959980358960337,3.813684591975516,35.92823809164914,-12.75064501445123,1.77589870104906,10,-7.105427357601002e-15,1.6599998474121023,4.394998550415032,4.6000003814697195,-0.8400001525878906,0,-0.022196516027728985,-1.648668711498331,51.7599983215332,-3.512833052936307,52.2599983215332,2.789456777069056,52.43000030517578,-0.022196516027728985
9470,2017-10-03,51.31999969482422,51.86999893188477,51.290000915527344,51.86999893188477,3435800.0,-0.009457665807347526,1.109086621491312,-2.2916474608598523,29.806727365439883,35.62508146382567,0.5846743653708657,2.7489598162622286,3.9507469710583436,4.398086313959759,17.0664955255668,0.579998016357429,-1.001125649444404,-2.325500106811525,-6.042117368527798,1.391117154904748,-4.183808737669665,-0.46719147595338484,4.199212581654564,6.586855071371329,-39.392206588645955,1.8583086308581367,10,0.6500015258789062,2.1500015258789062,4.829999923706055,5.090002059936523,0.9200019836425781,1,0.01169131873906859,1.714286687420342,51.81000137329102,-1.648668711498331,51.7599983215332,-3.512833052936307,52.2599983215332,0.01169131873906859
9471,2017-10-04,52.0099983215332,52.81999969482422,51.08000183105469,51.31999969482422,5458900.0,0.013445023983088111,-1.974369675292706,-1.2545446979102204,35.21401254693225,34.90517982107289,-0.1457323363255938,1.9469195499529235,3.2277179572537165,3.6780321884400067,17.428378918197936,1.7399978637695312,-1.4831465902915113,-1.5010013580322266,-5.2514819038094345,2.2494791877449813,-3.3762416309208305,0.3742389148563774,3.4068297399335847,51.666493592365725,3.4260069259663837,1.8752402728886024,10,-0.039997100830078125,1.4600028991699219,3.990001678466797,4.0800018310546875,-0.22999954223632102,2,0.0003845502482049401,1.109086621491312,51.31999969482422,1.714286687420342,51.81000137329102,-1.648668711498331,51.7599983215332,0.0003845502482049401
9472,2017-10-05,52.09000015258789,52.56000137329102,51.959999084472656,52.02999877929688,3229900.0,0.0015382009928188722,-5.000000000000071,0.08695868508781084,30.697211740524594,34.22427123576856,-0.1821857376667566,1.7544598354180323,3.114611904262148,3.5663785398541847,18.124334163391506,0.6000022888183665,-1.8841629272631195,-1.2924995422363281,-5.053316611594681,2.468317527122025,-3.1729080769155047,0.5879089924428484,3.2264913781671396,58.04595181198342,12.448622835775993,1.8804085346791766,10,-0.10999870300292969,1.3800010681152344,3.780000686645508,3.9250011444091797,1.1899986267089915,3,-0.0063352242289884675,-1.974369675292706,52.0099983215332,1.109086621491312,51.31999969482422,1.714286687420342,51.81000137329102,-0.0063352242289884675
9473,2017-10-06,51.4000015258789,51.84000015258789,51.31000137329102,51.72999954223633,2606100.0,-0.01324627807041212,-1.0784334258338433,-5.499841057919264,23.99174889760441,32.10239296527155,0.5972733327723247,2.2486511732325596,3.751200256091522,4.224702842639921,19.882621441540955,0.7799987792968679,-1.8949241671445876,-1.7849983215332088,-5.525584052119754,1.9555874090533365,-3.6552911868264815,0.08529454376006385,3.818160204778607,18.390809637602906,-20.198688623114016,1.8702928652932724,10,0.5799999237060618,2.069999694824226,4.2224988937378,4.139999389648445,1.569999694824233,4,-0.0011673418581670258,-5.000000000000071,52.09000015258789,-1.974369675292706,52.0099983215332,1.109086621491312,51.31999969482422,-0.0011673418581670258
9474,2017-10-09,50.18999862670898,51.52000045776367,50.13000106811523,51.43999862670898,4798000.0,-0.02354091173636852,-1.0292034215450518,3.7879015570993437,23.60123374098424,30.71523769290088,1.6552689269520755,3.181510364563181,4.897789399266351,5.3966317969154005,21.729179330155773,1.3899993896484446,-1.9028383211011999,-2.715501213073736,-6.474995031398471,1.043992605250999,-4.5952481222361,-0.8357543039113722,4.931799899852955,2.230393651432917,-34.93251367181337,1.8797469091623666,10,1.31500244140625,3.145002365112312,5.097500801086433,5.11000061035157,3.9300003051757955,0,-0.001793188982874172,-1.0784334258338433,51.4000015258789,-5.000000000000071,52.09000015258789,-1.974369675292706,52.0099983215332,-0.001793188982874172
9475,2017-10-10,50.95000076293945,50.959999084472656,50.34000015258789,50.41999816894531,3458700.0,0.01514250163430031,1.2545446979102366,-0.4240020751953125,41.73444465981781,31.007877542700626,0.8217832396513316,2.1696704988344067,4.0712588939730665,4.604504597720123,23.528953197229004,0.770000457763679,-1.7995510418289626,-1.724999046325685,-5.362537640785227,1.9125395481338572,-3.543768343555456,0.09377025090408608,3.9721258652846103,30.483275592873927,-7.414544012050438,1.8187692972297727,10,0.5550003051757741,2.385000228881836,4.337498664855957,4.349998474121094,1.579998016357429,1,0.0003925506862449968,-1.0292034215450518,50.18999862670898,-1.0784334258338433,51.4000015258789,-5.000000000000071,52.09000015258789,0.0003925506862449968
9476,2017-10-11,50.86999893188477,51.27000045776367,50.6500015258789,50.97000122070313,3992800.0,-0.001570202744979654,-1.2963046687905693,-0.18868264033338852,44.12608593001964,32.12315681813206,0.7344644688751956,2.0043211044193256,4.097260471037579,4.6464805363627235,25.478719794402583,0.6199989318847727,-1.8409376764935814,-1.584000778198238,-5.0871869934566405,1.9191854370601646,-3.3355938858274357,0.1675923294309598,3.8604426739349407,30.452583161960188,-9.185666094702118,1.7515931076292004,10,0.6050014495849538,2.4650020599365163,4.417500495910637,4.430000305175774,2.7999992370605398,2,0.026931448306426464,1.2545446979102366,50.95000076293945,-1.0292034215450518,50.18999862670898,-1.0784334258338433,51.4000015258789,0.026931448306426464
9477,2017-10-12,51.27000045776367,51.56999969482422,50.7599983215332,50.86000061035156,3399200.0,0.007863210817332655,-1.6557229424235034,-4.099904634751097,50.28902339529448,34.43884209854586,0.20033041780241234,1.3772225326119099,3.6187464186665252,4.202728836983319,27.30900157495284,0.8100013732910156,-1.7747128123289642,-0.9949993133544908,-4.311361017519189,2.321362390810208,-2.6531801654368437,0.6631815387278621,3.276423526547859,66.66666666666681,22.744337793528295,1.6581808520823502,10,0.2049999237060547,2.065000534057617,3.9324989318847656,4.029998779296875,2.4500007629394602,3,0.009947304797731427,-1.2963046687905693,50.86999893188477,1.2545446979102366,50.95000076293945,-1.0292034215450518,50.18999862670898,0.009947304797731427
9478,2017-10-13,51.52999877929688,51.54999923706055,51.31000137329102,51.45000076293945,3619400.0,0.0050711589469829566,2.9999999999998814,0.19511718568280187,43.97393833248327,35.93715851212229,-0.10697377314353673,0.8231264536416276,3.2768022782802504,3.900367409386824,29.32046964362814,0.279998779296875,-1.770574639159534,-0.5215009689330969,-3.400611616130938,2.357609678264744,-1.961056292532021,0.9180543546658271,2.8397682883667983,97.22215599477649,49.61527193650355,1.4395553235989218,10,-0.05499839782715554,1.805002212524407,3.317500114440911,3.7700004577636648,2.7100028991699148,4,0.03396080033875526,-1.6557229424235034,51.27000045776367,-1.2963046687905693,50.86999893188477,1.2545446979102366,50.95000076293945,0.03396080033875526
9479,2017-10-16,51.81000137329102,51.88000106811523,51.43000030517578,51.52999877929688,2650700.0,0.005433778393696409,1.1428506553075108,3.500119212245171,48.69281473516901,38.035612664314414,-0.4324534694288147,0.18894589448007792,2.918029969208156,3.575687039923956,30.62413686809134,0.450000762939446,-1.697371518520299,-0.010498428344718036,-2.020678095398843,1.9996812387094067,-1.015588261871784,0.9945914051823479,2.390175054390717,95.45456797340702,46.84939838199899,1.0050898335270642,10,-0.33500099182129617,1.5249996185302663,2.9649982452392507,3.489997863769524,1.7099990844726491,0,0.022389496557900346,2.9999999999998814,51.52999877929688,-1.6557229424235034,51.27000045776367,-1.2963046687905693,50.86999893188477,0.022389496557900346
9480,2017-10-17,51.70000076293945,51.849998474121094,51.31000137329102,51.81000137329102,3049500.0,-0.002123153974828429,4.684335220656071,-0.3928556831651049,43.67419797365423,38.97563326728352,-0.29377461171414865,0.0096068458653491,2.939588529996385,3.641193989247867,32.603665265606395,0.539997100830071,-1.5300159623860452,0.06350097656250142,-1.0473314790103956,1.1743334321353984,-0.49191525122395063,0.6189172043489535,2.337368650359629,85.36582340116111,40.88516070644034,0.5554162277864496,10,-0.3549995422363281,1.635000228881836,3.157498359680176,3.5999984741210938,1.950000762939446,1,0.04680847453062453,1.1428506553075108,51.81000137329102,2.9999999999998814,51.52999877929688,-1.6557229424235034,51.27000045776367,0.04680847453062453
9481,2017-10-18,52.25,52.47999954223633,51.27000045776367,51.68000030517578,5962900.0,0.010638282958301382,1.3495155699090398,-5.181786655569092,49.91871300449265,41.11135562994664,-0.9008873327432809,-0.5629545182319049,2.3250576255336455,3.0416237326929263,31.915203885970367,1.2099990844726562,-1.3643162386396455,0.6095001220703153,-0.5099638952584584,1.728964139399089,0.04976811340592491,1.1692321307347058,1.631074679491725,86.62794308120864,43.0078113316789,0.5597320086643877,10,-0.9449996948242188,1.085000991821289,2.6424989700317383,3.049999237060547,1.4000015258788991,2,0.005358828311902153,4.684335220656071,51.70000076293945,1.1428506553075108,51.81000137329102,2.9999999999998814,51.52999877929688,0.005358828311902153
9482,2017-10-19,52.02999877929688,52.29999923706055,51.56000137329102,52.11000061035156,3903800.0,-0.004210549678528519,2.2173884198828744,-0.14035416471468817,52.29982798161417,44.25669775039216,-0.7714148891631822,-0.33326181883194295,2.4769625673405855,3.2222467442971094,31.18953719790233,0.7399978637695241,-1.1451031317593348,0.37249889373779865,-0.7603761420421336,1.5053739295177309,-0.19393862415216745,0.9389364116277648,1.7010329557397839,62.80982616316887,17.052103984814757,0.566437517889965,10,-0.7249984741211009,1.305002212524407,2.862500190734856,3.2700004577636648,2.0200004577636648,3,0.03152026577215672,1.3495155699090398,52.25,4.684335220656071,51.70000076293945,1.1428506553075108,51.81000137329102,0.03152026577215672
9483,2017-10-20,52.0099983215332,52.13000106811523,51.68999862670898,52.11000061035156,3372400.0,-0.00038440242615644937,5.285605296859035,1.250000000000111,51.71229923889095,47.380149472381795,-0.732854263908294,-0.265438822272543,2.410466607656687,3.1996384689635136,30.272675280298245,0.44000244140625,-1.0290667404565212,0.31349849700927734,-0.8110839022868532,1.438080896305408,-0.24879270263878794,0.8757896966573426,1.5769921868266081,61.15689451881183,13.571046854882923,0.562291199648067,10,-0.5999984741210938,1.325002670288086,3.007500648498535,3.2900009155273438,2.8300018310546875,4,0.03287834943962986,2.2173884198828744,52.02999877929688,1.3495155699090398,52.25,4.684335220656071,51.70000076293945,0.03287834943962986
9484,2017-10-23,51.66999816894531,52.34000015258789,51.59000015258789,52.11000061035156,2992300.0,-0.006537207528559463,-1.500006357844945,4.399923707800878,53.075552325620365,48.64027254635985,-0.1797399841777434,0.028781547756040027,2.6485647908311165,3.4816868803967154,29.466774780086304,0.75,-0.8839717156369744,0.0034984588623032664,-1.0881980186127294,1.095194936337336,-0.5423497798752166,0.5493466975998231,1.7787127618047123,33.05768709370291,-18.89988176110282,0.5458482387375165,10,-0.10499763488769531,1.6650028228759766,3.3775014877319336,3.6300010681152344,4.670001983642578,0,0.04973879621822985,5.285605296859035,52.0099983215332,2.2173884198828744,52.02999877929688,1.3495155699090398,52.25,0.04973879621822985
9485,2017-10-24,51.790000915527344,52.06000137329102,51.61000061035156,51.79999923706055,3049000.0,0.0023224840494411314,-1.4324435784026035,0.02272333194617839,47.85159378653103,49.054217863750004,-0.18780810440078,-0.11109362494322994,2.3998407590110418,3.303841865255066,28.63787643576934,0.45000076293946023,-0.5957547841143622,0.13250122070312642,-0.9516016167405184,1.2166040581467712,-0.4095501980186924,0.6745526394249453,1.5259616207172897,42.975276959841615,-8.646540787793661,0.5420514187218208,10,-0.17000198364257812,1.4249992370605469,3.394998550415039,3.509998321533203,4.770000457763679,1,0.03340412264247816,-1.500006357844945,51.66999816894531,5.285605296859035,52.0099983215332,2.2173884198828744,52.02999877929688,0.03340412264247816
9486,2017-10-25,51.52999877929688,51.7599983215332,51.15999984741211,51.66999816894531,2752200.0,-0.005020315343391091,2.749994039529838,14.002289202593719,44.71698262590093,48.43510222270628,0.19630396250769166,0.08224211635990031,2.5283478262257972,3.505659003158108,27.673503991916103,0.6300010681152344,-0.19465647997290603,-0.08250083923338991,-1.104529186081571,0.9395275076147911,-0.593515012657484,0.42851333419070414,1.6585252982225782,31.355833575793447,-18.649775586955677,0.5110141734240911,10,0.29000091552733664,0.14500236511229758,3.7775011062622,3.7700004577636648,4.930000305175774,2,0.04114113713959111,-1.4324435784026035,51.790000915527344,-1.500006357844945,51.66999816894531,5.285605296859035,52.0099983215332,0.04114113713959111
9487,2017-10-26,51.7599983215332,52.040000915527344,51.31000137329102,51.59000015258789,3248500.0,0.00446341058965305,-1.0000104512865728,-1.214277929155375,53.71896331991109,49.51788277686494,0.04818755649486661,-0.19724990368350603,2.1597224272633397,3.2167841472957974,26.96643921963532,0.729999542236321,-0.07326129492057021,0.1724987030029297,-0.8063917021699609,1.1513891081758203,-0.3169464995835156,0.661943905589375,1.3061848356100896,50.847315165034104,-3.026926498625933,0.4894452025864436,10,0.060001373291015625,-0.25499725341797586,2.0350027084350586,2.3600025177001953,6.100002288818359,3,0.03651474624487028,2.749994039529838,51.52999877929688,-1.4324435784026035,51.790000915527344,-1.500006357844945,51.66999816894531,0.03651474624487028
9488,2017-10-27,51.56999969482422,51.83000183105469,51.22999954223633,51.79999923706055,2096700.0,-0.0036707618406151,3.1378793259934494,-1.3529530562786105,68.06278853557008,51.67010208802061,0.2731853851856769,-0.02341587449490845,2.2047396853805026,3.3434904668652763,26.105760454576398,0.6000022888183594,0.03445641215514428,-0.00799999237060689,-0.9835237104180479,0.9675237256768341,-0.4957618513943274,0.4797618666531136,1.3787361787579542,34.74574079462063,-24.601066732926462,0.4877618590237203,10,0.25,-0.06499862670899148,2.225001335144043,2.5500011444091797,5.680000305175781,4,0.04808996619957773,-1.0000104512865728,51.7599983215332,2.749994039529838,51.52999877929688,-1.4324435784026035,51.790000915527344,0.04808996619957773
9489,2017-10-30,50.65999984741211,51.81000137329102,50.43999862670898,51.7599983215332,5329400.0,-0.017645915315051663,1.28332920076039,4.782611580117095,46.347603664407316,51.96714716477096,1.120762626320186,0.8390287351105528,2.9700570006272216,4.192247420777228,25.171205148012483,1.3700027465820455,0.04242830186965563,-0.8604997634887681,-1.9111231112170017,0.19012358423946552,-1.385811437352885,-0.3351880896246513,2.175986633951389,13.580299241300706,-47.37616290240504,0.5253116738641154,10,0.7999992370605469,0.8450012207031179,3.1350011825561523,3.460000991821289,6.75,0,0.08251086296419152,3.1378793259934494,51.56999969482422,-1.0000104512865728,51.7599983215332,2.749994039529838,51.52999877929688,0.08251086296419152
9490,2017-10-31,51.91999816894531,52.20000076293945,51.06000137329102,51.06000137329102,4668300.0,0.02487166058682022,-1.6511712494954651,-0.7818163532830653,60.19415677870995,53.10886313968399,-0.117057071553198,-0.3939104531444002,1.5721986597619946,2.8794676806699897,24.00289746420453,1.5400009155273438,0.11242378298909728,0.3694986343383775,-0.6912353431603222,1.4302326118370772,-0.16086835441097236,0.8998656230877273,0.8077488958882526,84.0907810149684,18.47952060484603,0.5303669887493503,10,-0.529998779296875,-0.41499710083008523,1.8625030517578125,2.200002670288086,4.770000457763665,1,0.08513101193224415,1.28332920076039,50.65999984741211,3.1378793259934494,51.56999969482422,-1.0000104512865728,51.7599983215332,0.08513101193224415
9491,2017-11-01,52.02999877929688,52.34000015258789,51.56999969482422,51.97999954223633,2647700.0,0.0021186558981307613,1.2985020240609895,0.05813886436927281,57.818905653831514,53.72209399215258,-0.2922834304288031,-0.5294827062053926,1.31600393790864,2.7143943558689685,23.751670153470673,0.7700004577636719,0.13116712268777064,0.4784992218017621,-0.58409483366637,1.5410932772698942,-0.052797805932300435,1.0097962495358246,0.5938384456679486,83.6841513510045,17.45430543073566,0.5312970277340657,11,-0.6399993896484446,-0.5249977111816548,1.752502441406243,2.0900020599365163,3.8100013732910085,2,0.08706520661685402,-1.6511712494954651,51.91999816894531,1.28332920076039,50.65999984741211,3.1378793259934494,51.56999969482422,0.08706520661685402
9492,2017-11-02,51.7599983215332,52.11000061035156,51.4000015258789,51.97000122070313,2665400.0,-0.0051893227772112915,1.8979455200816164,-4.200122072174719,52.36138842260515,53.79421501256527,-0.07220318333857279,-0.30090008230393295,1.427855813742326,2.9123435583439488,23.545279536878017,0.7099990844726634,0.1889223754148759,0.2249988555908189,-0.8123355710367548,1.2623332822183926,-0.2936683577229715,0.7436660689046093,0.7640854571576412,69.47361235479077,6.868144252598327,0.5186672133137873,11,-0.3699989318847656,-0.25499725341797586,2.022502899169922,2.3600025177001953,4.130001068115234,3,0.09080372711264473,1.2985020240609895,52.02999877929688,-1.6511712494954651,51.91999816894531,1.28332920076039,50.65999984741211,0.09080372711264473
9493,2017-11-03,51.34000015258789,51.79999923706055,51.25,51.61000061035156,1955000.0,-0.008114338921270448,-1.4444369092527445,1.2856987157362738,45.30937105491176,52.931305982486535,0.2712901614030443,0.12055328328082027,1.7460401463708592,3.247855749067398,22.966481768802304,0.5499992370605469,0.1492479938733382,-0.19199924468993856,-1.2313227255951702,0.8473242362152931,-0.7116609851425508,0.3276624957626737,1.0883203176799299,47.36846332071158,-10.624036242306083,0.5196617404526157,11,0.049999237060546875,0.13500022888183594,2.4425010681152344,2.780000686645508,4.720001220703132,4,0.12699650250069228,1.8979455200816164,51.7599983215332,1.2985020240609895,52.02999877929688,-1.6511712494954651,51.91999816894531,0.12699650250069228
9494,2017-11-06,50.099998474121094,51.18999862670898,50.08000183105469,51.08000183105469,3778900.0,-0.024152740061966882,-1.1764714682144775,3.6296359089560464,36.970672200252864,51.72231469512229,1.4138482942064243,1.4266096829039157,2.8889969029368814,4.394025780572498,22.054339553528134,1.2599983215332031,0.07118065130745777,-1.4275009155273466,-2.4917697517322637,-0.3632320793224295,-1.9596353336298051,-0.895366497424888,2.236389220060623,0.8848078724607347,-51.42912449792174,0.5321344181024603,11,1.1100025177001953,1.3500022888183594,3.5375022888183594,4.020002365112305,6.370002746582038,0,0.14271460566155914,-1.4444369092527445,51.34000015258789,1.8979455200816164,51.7599983215332,1.2985020240609895,52.02999877929688,0.14271460566155914
9495,2017-11-07,50.97000122070313,51.02999877929688,49.6500015258789,50.06999969482422,3655500.0,0.01736532481196451,1.7058858728579558,-0.9183657581490291,40.0928990015661,51.208527625751756,0.4641015487528364,0.5883470041135936,1.9539140020402357,3.461921034035896,21.202827349945334,1.379997253417983,0.011726872856485215,-0.5584981918334861,-1.6205174485988039,0.5035210649318316,-1.0895078202161486,-0.027488563450823733,1.231003321690963,49.070645676840066,1.0518804838810496,0.5310096283826592,11,0.024999618530266332,0.2649993896484304,1.6700000762939382,3.1499996185302663,5.159999847412095,1,0.12634880267754744,-1.1764714682144775,50.099998474121094,-1.4444369092527445,51.34000015258789,1.8979455200816164,51.7599983215332,0.12634880267754744
9496,2017-11-08,52.2400016784668,52.25,51.38000106811523,51.4900016784668,3989900.0,0.024916626002508657,1.2597473371315517,0.833331920484883,51.39815401307354,50.950659924992024,-0.7762215794290199,-0.6047601221199699,0.6435323176327472,2.1362537449709578,20.1104913389326,1.279998779296868,-0.004454276590735162,0.6430021286010756,-0.41691052901099823,1.7029147862131495,0.1130457997950387,1.1729584574071126,-2.5900001525878977,99.6154489461159,51.2589598774409,0.5299563288060377,11,-1.2450008392333984,-1.0050010681152344,0.4799995422363281,1.8799991607666016,4.649997711181641,2,0.08518370607320369,1.7058858728579558,50.97000122070313,-1.1764714682144775,50.099998474121094,-1.4444369092527445,51.34000015258789,0.08518370607320369
9497,2017-11-09,51.77999877929688,52.61000061035156,51.709999084472656,52.06000137329102,3907600.0,-0.008805568231050165,-3.285701310614654,-0.3733367919921875,48.55346352553474,48.78295714609921,-0.34987651330968106,-0.11024258992150493,1.0627789784997432,2.543417250415281,19.15829468129354,0.9000015258789062,-0.006213189036117228,0.1574993133544993,-0.8937932139889142,1.2087918406979128,-0.3681469503172039,0.6831455770262025,-2.129997253417983,71.95938892654932,24.180167568963114,0.5256462636717065,11,-0.6499977111816477,-0.6499977111816477,0.9400024414062429,2.3400020599365163,6.020000457763665,3,0.07840868035930337,1.2597473371315517,52.2400016784668,1.7058858728579558,50.97000122070313,-1.1764714682144775,50.099998474121094,0.07840868035930337
9498,2017-11-10,53.27999877929688,53.4000015258789,51.5,51.58000183105469,5059000.0,0.028968714472039414,-1.0430117230120435,-6.0713614255936825,58.836438826297055,50.1706054974203,-1.7676965490523315,-1.551985910168149,-0.4455907986454335,1.0072264777938003,17.870875311399526,1.9000015258788991,0.07153558643464919,1.5699993133545007,0.28564827981187335,2.854350346897128,0.9278237965831906,2.212174830125811,-3.5115972900390773,96.79992675781288,45.21046008139999,0.6421755167713132,11,-1.754997253417983,-1.754997253417983,-0.5549974441528391,0.8400020599365163,4.350002288818345,4,0.04898649906436803,-3.285701310614654,51.77999877929688,1.2597473371315517,52.2400016784668,1.7058858728579558,50.97000122070313,0.04898649906436803
9499,2017-11-13,52.97000122070313,53.59000015258789,52.7400016784668,53.02000045776367,3453800.0,-0.005818272629431909,-2.333338319882118,-0.029411368715831655,56.344085580449104,49.74281980872465,-1.2243159406633808,-1.2128095976926048,-0.16256731975425254,1.2822163138275968,16.901433687446094,0.8499984741210938,0.07227331078989607,1.2020017623901467,-0.20068157214719662,2.60468509692749,0.500660095121475,1.9033434296588183,-2.983703729248063,84.26398101558141,30.280138574186935,0.7013416672686706,11,-1.3500003814697337,-1.3500003814697337,-0.24499988555908914,1.1499996185302663,5.789997100830071,0,0.05833490808718689,-1.0430117230120435,53.27999877929688,-3.285701310614654,51.77999877929688,1.2597473371315517,52.2400016784668,0.05833490808718689
9500,2017-11-14,54.11999893188477,54.27999877929688,53.02999877929688,53.06000137329102,5395400.0,0.021710358404374963,-1.232137383260332,-21.200274662397153,62.70854024356415,50.28611254091716,-2.2679213740490596,-2.2896002865686356,-1.3267321838505381,0.10450070621207175,16.013852467749434,1.30999755859375,0.055742030950845844,2.2309995651245202,0.4789973604322242,3.9830017698168163,1.3549984627783687,3.107000667470672,-3.845405227539075,94.48275952787168,36.081895944227554,0.8760011023461495,11,-2.154998779296882,-2.154998779296882,-1.699997901916511,-0.13499832153321023,5.409999847412109,1,0.04342206827786654,-2.333338319882118,52.97000122070313,-1.0430117230120435,53.27999877929688,-3.285701310614654,51.77999877929688,0.04342206827786654
9501,2017-11-15,52.52999877929688,54.40999984741211,52.5,53.95000076293945,4864000.0,-0.02937916082720282,-1.581081673209218,-1.3396275983186436,53.33333553517896,50.394106664536466,-0.6699946026780736,-0.7141633054451759,0.19873963120974025,1.65358335458955,15.622369641274641,1.9099998474121094,0.18269256572388315,0.6269994735717859,-1.1415455435642414,2.395544490707813,-0.2572730349962242,1.511271982139796,-1.8548645674560689,35.39514891084512,-22.971375797763343,0.8842725085680134,11,-0.4999980926513743,-0.4999980926513743,-0.10999774932862039,1.4550018310546804,7.600002288818345,2,0.06853231244005231,-1.232137383260332,54.11999893188477,-2.333338319882118,52.97000122070313,-1.0430117230120435,53.27999877929688,0.06853231244005231
9502,2017-11-16,53.66999816894531,53.77000045776367,52.72999954223633,52.77999877929688,3355300.0,0.021701873522558035,-1.1010164841516326,-0.6267592580155524,58.399993896484375,51.848620313600094,-1.6880888219204948,-1.8182194578255064,-0.9925820916331531,0.48925870910704816,15.209730596403803,1.2400016784667898,0.16907029331853352,1.6849988937377915,-0.2523620750032691,3.622359862478852,0.7163184093672612,2.653679378108322,-2.546680080835941,74.57038772270427,12.67005368200114,0.9686804843705289,11,-1.6399974822998047,-1.6399974822998047,-1.2649974822998047,0.31500244140625,6.45000076293946,3,0.05999629831488029,-1.581081673209218,52.52999877929688,-1.232137383260332,54.11999893188477,-2.333338319882118,52.97000122070313,0.05999629831488029
9503,2017-11-17,53.72000122070313,53.93000030517578,53.38000106811523,53.4900016784668,4463500.0,0.0009316760473965235,-1.4444369092526987,0.25842662917689213,63.14433217745419,54.75680475551135,-1.5253970473475391,-1.8272277432105781,-1.116628713374034,0.40060381471589324,14.82928839082957,0.549999237060554,0.17024749852645016,1.6495018005371165,-0.4376466968406234,3.7366502979148564,0.6059275518482465,2.6930760492259864,-2.202281321477429,63.87441456375675,-3.9671391363551507,1.0435742486888706,11,-1.6900005340576243,-1.6900005340576243,-1.3150005340576243,0.2649993896484304,6.459999084472649,4,0.07594932843718971,-1.1010164841516326,53.66999816894531,-1.581081673209218,52.52999877929688,-1.232137383260332,54.11999893188477,0.07594932843718971
9504,2017-11-20,54.2400016784668,54.47000122070313,53.65999984741211,53.68999862670898,3728100.0,0.00967982959693714,-1.655739550241412,2.3913223757318,60.642212719314365,57.040061835261156,-1.5604811574364348,-2.260726576098328,-1.7200192242950365,-0.1322647926077778,14.862478850671861,0.8100013732910227,0.24429724840292977,2.041002082824704,-0.24892965288960767,4.330933818539016,0.8960362149675447,3.1859679506818637,-2.3752081854587246,88.32490356761079,21.607714590014425,1.1449658678571566,11,-1.3150005340576172,-2.1800003051757812,-1.835000991821289,-0.2550010681152344,5.30999755859375,0,0.06249998681313196,-1.4444369092526987,53.72000122070313,-1.1010164841516326,53.66999816894531,-1.581081673209218,52.52999877929688,0.06249998681313196
9505,2017-11-21,53.52000045776367,54.11999893188477,53.34000015258789,53.83000183105469,3928800.0,-0.013274358377996953,-1.3283476716181881,-0.5636357331113813,56.47263643832735,57.60389321584491,-0.4925165138654535,-1.4803722152241505,-1.0864015970736318,0.5636849877422918,14.774593797795557,0.9000015258789062,0.3887972157837325,1.2345008850097656,-1.1201633940747442,3.5891651640942754,0.05716874546751427,2.411833024552017,-1.2904778828782923,51.77664089972562,-12.2658203996955,1.177332139542254,11,-0.5349998474121094,-1.4599990844726562,-1.114999771118164,0.4650001525878906,5.770000457763672,1,0.0979072836126893,-1.655739550241412,54.2400016784668,-1.4444369092526987,53.72000122070313,-1.1010164841516326,53.66999816894531,0.0979072836126893
9506,2017-11-22,53.6500015258789,53.66999816894531,53.209999084472656,53.40999984741211,2186500.0,0.0024290184417659066,2.2857668360604366,-0.7741955331323219,58.31135494143922,58.688103373167635,-0.44865657908746925,-1.5214079010594972,-1.2943524240143134,0.4136570463804077,14.20194788241539,0.45999908447265625,0.7236368495357937,1.2585018157958885,-1.143360265264775,3.660363896856552,0.057570775265560314,2.4594328563262167,-1.1068119405790355,52.873626217029134,-10.048837374151631,1.2009310405303315,11,-0.6650009155273366,-1.5900001525878835,-1.3100004196166921,0.33499908447266336,5.389999389648445,2,0.1095992001152446,-1.3283476716181881,53.52000045776367,-1.655739550241412,54.2400016784668,-1.4444369092526987,53.72000122070313,0.1095992001152446
9507,2017-11-24,53.6500015258789,53.97999954223633,53.58000183105469,53.84000015258789,1036300.0,0.0,-1.4242431248338285,-0.7916554080903336,60.547943392026205,58.87827054713754,-0.17377541887968562,-1.4467281231111784,-1.3661721828324502,0.3993346843336454,14.073920063981143,0.3999977111816406,1.0034878797145765,1.164001655578609,-1.2815700299949526,3.6095733411521707,-0.05878418720816825,2.3867874983653863,-0.8370583116225774,34.9207694776288,-28.731175019689502,1.2227858427867795,11,-0.16500091552733664,-1.5900001525878835,-1.330000877380364,0.33499908447266336,5.079998016357429,4,0.12078283984969884,2.2857668360604366,53.6500015258789,-1.3283476716181881,53.52000045776367,-1.655739550241412,54.2400016784668,0.12078283984969884
9508,2017-11-27,54.04999923706055,54.18000030517578,53.41999816894531,53.66999816894531,3058000.0,0.0074556887195744714,1.3749947846196944,-2.0000200774990717,69.53510897162828,60.34393981282411,-0.5063055880886225,-1.7406481158692486,-1.8590008531509739,0.0030026788694570428,13.927652434429968,0.7600021362304688,1.1257615767738045,1.4399993896484347,-1.060881168553152,3.9408799478500214,0.1895591105476413,2.690439668749228,-1.0050679019016684,66.6665657489203,-4.721552752478146,1.2504402791007942,11,-0.5649986267089844,-1.9899978637695312,-1.7299985885620117,-0.06499862670898438,5.3600006103515625,0,0.11230341869574345,-1.4242431248338285,53.6500015258789,2.2857668360604366,53.6500015258789,-1.3283476716181881,53.52000045776367,0.11230341869574345
9509,2017-11-28,54.84000015258789,54.849998474121094,53.88000106811523,54.20000076293945,3947900.0,0.014616113352054594,1.9394037476736201,1.6842041861165487,69.2921133151156,61.075447931885385,-1.1210410414568983,-2.3204058671505763,-2.7548767461617416,-0.7756677628579922,13.253036739595094,0.9699974060058665,1.347377507437912,2.0210002899169908,-0.4923408779468872,4.534341457780869,0.7643297059850482,3.2776708738489333,-1.5955590334528154,99.39034602108319,24.13908980749538,1.2566705839319403,11,-1.1650009155273438,-2.5900001525878906,-2.4674997329711914,-0.8549995422363281,5.079998016357422,1,0.09737418194255598,1.3749947846196944,54.04999923706055,-1.4242431248338285,53.6500015258789,2.2857668360604366,53.6500015258789,0.09737418194255598
9510,2017-11-29,56.34000015258789,56.56000137329102,54.77999877929688,54.790000915527344,5637700.0,0.027352297516892277,-1.2675141592985066,2.4218761175881554,69.98049522642421,62.92513234202375,-2.54014004494897,-3.6599390338150357,-4.3116547127149545,-2.2518273961294852,13.501939472337215,1.7800025939941406,1.3961792054343434,3.3000001907348633,0.3757777104170401,6.2242226710526865,1.8378889505759517,4.762111430893775,-2.920001983642578,93.43280386889728,20.385082818686982,1.4621112401589118,11,-1.6949996948242188,-3.2349987030029297,-3.8899993896484375,-2.354999542236328,3.779998779296882,2,0.056975489452944394,1.9394037476736201,54.84000015258789,1.3749947846196944,54.04999923706055,-1.4242431248338285,53.6500015258789,0.056975489452944394
9511,2017-11-30,56.56000137329102,56.959999084472656,55.709999084472656,56.31999969482422,6381600.0,0.0039048849859300017,1.403852854978744,0.15483986877435404,73.85230726357159,64.64205604947789,-2.378492009703102,-3.7135590365442823,-4.483564285048175,-2.448542607105445,14.032671578302693,1.25,1.5142232701094898,3.293501281738287,0.01801408885381761,6.568988474622756,1.6557576852960523,4.931244878180522,-2.6800003051757955,88.70063254991992,14.874326046926086,1.637743596442236,11,-1.4750022888183665,-3.2550010681152415,-4.142501831054695,-2.5750007629394602,2.759998321533196,3,0.048267317467313386,-1.2675141592985066,56.34000015258789,1.9394037476736201,54.84000015258789,1.3749947846196944,54.04999923706055,0.048267317467313386
9512,2017-12-01,56.459999084472656,56.65999984741211,55.290000915527344,56.5099983215332,4289500.0,-0.001768074370408157,6.8285141306361785,-0.20832869744893287,68.44547153094987,65.23107153319962,-2.0574738357238758,-3.4186674418543674,-4.320166650213011,-2.3241623669995732,14.245623503132965,1.3699989318847656,1.4667558311104614,2.958498954772949,-0.5294129689759473,6.446410878521846,1.214542992898501,4.7024549166473975,-1.963998413085946,85.87570986756323,14.337619184560353,1.743955961874448,12,-1.375,-3.154998779296875,-4.712498664855957,-2.4749984741210938,2.170001983642571,4,0.04569610118474521,1.403852854978744,56.56000137329102,-1.2675141592985066,56.34000015258789,1.9394037476736201,54.84000015258789,0.04569610118474521
9513,2017-12-04,57.86000061035156,57.93000030517578,56.5,56.6500015258789,6296100.0,0.024796343403836962,1.1185213651545378,-24.200350957503765,75.1802060170816,66.84640412184044,-3.1385057569129344,-4.5378182112332155,-5.624368201133173,-3.688842769880374,14.57922327481258,1.470001220703125,1.7014203356855333,4.032500457763675,0.19404710880798604,7.870953806719363,2.113273783285827,5.951727132241523,-2.871200256347663,98.27161214788218,27.172430129801327,1.9192266744778457,12,-2.2900009155273438,-4.069999694824219,-6.197500228881836,-3.875,0.22999954223632812,0,0.015036275885021544,6.8285141306361785,56.459999084472656,1.403852854978744,56.56000137329102,-1.2675141592985066,56.34000015258789,0.015036275885021544
9514,2017-12-05,57.25,58.09000015258789,56.77999877929688,57.11999893188477,4209800.0,-0.010542699687466461,-2.2345658081258017,0.10743898056078595,67.06650919790349,68.02350109512666,-2.298329368500262,-3.5465246124154532,-4.957208155713076,-3.0540545080085053,13.946464834982052,1.3100013732910085,1.7766496312664088,3.064999771118167,-0.6412765523798498,6.771276094616184,1.2118616093691585,4.918137932867175,-1.9599990844726562,74.62236241452945,6.213320375510051,1.8531381617490088,12,-1.6000003814697266,-3.3799991607666016,-5.587499618530273,-3.2649993896484375,0.5999984741210938,1,0.03772925497663082,1.1185213651545378,57.86000061035156,6.8285141306361785,56.459999084472656,1.403852854978744,56.56000137329102,0.03772925497663082
9515,2017-12-06,57.40999984741211,57.63000106811523,57.06000137329102,57.20000076293945,2973400.0,0.0027947571600368537,-1.3265395095367942,1.615364300595763,81.52451679327265,70.60274130088594,-2.0657385313487353,-3.3722133814492565,-5.047339500388183,-3.1946311919989014,12.964561145146966,0.5699996948242045,1.8082100040774662,2.9029996871948214,-0.745764333831886,6.551763708221529,1.0786176766814677,4.727381697708175,-1.5599990844726577,75.71426819781391,2.9999270693271,1.8243820105133544,12,-1.6550006866455078,-3.539999008178711,-5.927499771118164,-3.424999237060547,1.0200004577636719,2,0.043720577045888165,-2.2345658081258017,57.25,1.1185213651545378,57.86000061035156,6.8285141306361785,56.459999084472656,0.043720577045888165
9516,2017-12-07,56.68999862670898,57.2400016784668,56.52999877929688,56.77999877929688,3129900.0,-0.012541390395694019,-2.4634300654082115,-0.4285740236149632,70.62838703692788,71.72279059476391,-0.9713082544609577,-2.4261246569675308,-4.2792251310569895,-2.451532107069127,13.274964351921634,0.8800010681152273,1.8425452014865655,1.96049861907958,-1.64870310726522,5.56970034542438,0.15589775590717636,3.7650994822519834,-0.39199798583983636,49.99993188038715,-21.551021433639306,1.8046008631724004,12,-0.9349994659423757,-2.819997787475579,-5.242498397827141,-2.729997634887688,2.4300003051757955,3,0.06050450499675586,-1.3265395095367942,57.40999984741211,-2.2345658081258017,57.25,1.1185213651545378,57.86000061035156,0.06050450499675586
9517,2017-12-08,55.84000015258789,56.709999084472656,55.47000122070313,56.709999084472656,3991000.0,-0.014993799518644102,1.8505733014710555,9.666638409696265,63.05417006677119,71.00268627200201,0.24810113427154334,-1.324261125011489,-3.3845180654067804,-1.586018065945197,13.595892726685943,1.2399978637695241,1.977023386169833,0.9075000762939425,-2.451214394275233,4.266214546863118,-0.7718571589906418,2.5868573115785267,2.25,14.122102394087275,-55.98744258232911,1.6793572352845878,12,0.14500045776367188,-1.9699993133544922,-4.392499923706055,-1.8799991607666016,2.8199996948242188,4,0.06232090853737304,-2.4634300654082115,56.68999862670898,-1.3265395095367942,57.40999984741211,-2.2345658081258017,57.25,0.06232090853737304
9518,2017-12-11,55.88999938964844,55.93000030517578,55.38000106811523,55.6500015258789,3303400.0,0.0008954018073767944,2.437498509882504,-0.2758599522066159,60.784291237222625,70.05737270779167,0.5437333394463977,-1.231857988221634,-3.3721869605791994,-1.6251629584962899,14.714862375681149,0.549999237060554,2.0975689439247986,0.8269992828369155,-2.463497815732559,4.11749638140639,-0.8182492664478218,2.4722478321216528,2.1476007843017584,18.819132613561397,-46.96271881425723,1.6452485492847388,12,0.5450000762939453,-2.019998550415039,-4.442499160766602,-1.9299983978271484,3.220001220703125,0,0.049024900847901565,1.8505733014710555,55.84000015258789,-2.4634300654082115,56.68999862670898,-1.3265395095367942,57.40999984741211,0.049024900847901565
9519,2017-12-12,56.06000137329102,56.36000061035156,55.97000122070313,56.040000915527344,2785900.0,0.003041724557149905,-3.8749970197652632,0.08333598245226352,67.88731501420571,69.82479712865629,0.6313846367125251,-1.2211019696291388,-3.478210042242715,-1.7860859405814935,16.00263138947285,0.470001220703125,2.216416853117522,0.8425012588501062,-2.321971762232515,4.006974279932727,-0.7397352516912008,2.424737769391413,1.8712948364257755,30.22223578559091,-35.78906802140081,1.5822365105413103,12,0.6299991607665945,-2.1900005340576243,-4.627501487731941,-2.1000003814697337,3.709999084472649,1,0.03621117962126963,2.437498509882504,55.88999938964844,1.8505733014710555,55.84000015258789,-2.4634300654082115,56.68999862670898,0.03621117962126963
9520,2017-12-13,56.47000122070313,56.58000183105469,55.84000015258789,56.06000137329102,4274100.0,0.0073135896783522725,1.3492076947763487,20.4995231737482,69.10567634847911,69.297393693646,0.27017668594285027,-1.5241632263420968,-3.802351011815439,-2.186606231896711,16.782049980709672,0.7400016784667969,2.2325341583693046,1.1350009918212933,-2.032402054278897,4.302404037921484,-0.44870053122880194,2.7187025148713886,1.359243183349605,58.602139511227236,-8.696278825767152,1.5837015230500964,12,0.21999931335448508,-2.6000003814697337,-5.140000343322761,-2.704999923706062,3.3199996948242116,2,0.024437705393780318,-3.8749970197652632,56.06000137329102,2.437498509882504,55.88999938964844,1.8505733014710555,55.84000015258789,0.024437705393780318
9521,2017-12-14,56.13000106811523,56.47999954223633,56.11999893188477,56.36000061035156,2842700.0,-0.006020898622953297,-1.8799609380961442,-0.5609747020348335,66.06216272440354,69.03258160402974,0.6065522500065654,-0.9493026507289883,-3.400916710085518,-1.8492263346235873,18.133704456483624,0.3600006103515554,2.199267647137553,0.6150007247924734,-2.278552623286359,3.5085540728713056,-0.8317759492469463,2.061777398831893,1.601273602500008,56.39106154865438,-14.38315681335996,1.4467766740394172,12,0.6049995422363352,-1.3950004577636648,-5.015000343322747,-3.0349998474121023,3.590000152587905,3,0.040976290634120005,1.3492076947763487,56.47000122070313,-3.8749970197652632,56.06000137329102,2.437498509882504,55.88999938964844,0.040976290634120005
9522,2017-12-15,56.88999938964844,57.16999816894531,56.15999984741211,56.38000106811523,9335800.0,0.01353996627598364,-1.1263105482317888,-2.2173884198828677,67.57424609029204,68.18747494549757,-0.09614690859839925,-1.5343654294859945,-4.091962089225063,-2.6076118652539293,19.731895394951653,1.0399971008300852,2.0610903155514464,1.2139989852905302,-1.604670394967492,4.0326683655485525,-0.1953357048384845,2.623333675419545,0.7472243368668003,84.35758475994012,12.524124858304035,1.4093346901290125,12,-0.154998779296875,-2.094999313354492,-5.774998664855957,-3.7949981689453125,3.25,4,0.03919844552928753,-1.8799609380961442,56.13000106811523,1.3492076947763487,56.47000122070313,-3.8749970197652632,56.06000137329102,0.03919844552928753
9523,2017-12-18,57.79999923706055,58.099998474121094,57.43000030517578,57.5,5170400.0,0.01599577882185188,-2.0454557276991236,0.5882357341072375,68.04876482962725,68.29661446013355,-1.1348998611113075,-2.2377609179317943,-4.89876893492292,-3.516439126957877,21.465185096386563,1.2099990844726562,1.8832384304991976,1.9199989318847628,-0.8931798339809944,4.73317769775052,0.5134095489518842,3.3265883148176414,-2.4199981689453196,86.725687616572,17.618812731227322,1.406589382932879,12,-1.0599994659423828,-3.0,-6.6699981689453125,-4.704998016357422,2.4000015258789062,0,0.01487890348967591,-1.1263105482317888,56.88999938964844,-1.8799609380961442,56.13000106811523,1.3492076947763487,56.47000122070313,0.01487890348967591
9524,2017-12-19,57.63000106811523,58.38000106811523,57.56000137329102,57.95000076293945,5604900.0,-0.0029411448302635312,-2.565223160234238,-1.066668362092009,59.38864919791429,65.83707361620483,-1.011723433381789,-1.8980865338614663,-4.586417563694596,-3.3436902576827165,22.8397344779112,0.8199996948242045,1.806730684145009,1.580500793457027,-1.2251207263155237,4.386122313229578,0.17769003357074808,2.983311553343306,-2.195600051879886,70.47245158790463,4.259122112878558,1.4028107598862765,12,-0.75,-2.19000053405761,-6.104999542236328,-4.534999847412102,1.9500007629394602,1,0.025681060468610184,-2.0454557276991236,57.79999923706055,-1.1263105482317888,56.88999938964844,-1.8799609380961442,56.13000106811523,0.025681060468610184
9525,2017-12-20,58.7599983215332,59.02999877929688,56.63000106811523,58.099998474121094,6879100.0,0.019607795114950477,2.9999936421752427,-2.0625014901174947,64.13880008629637,65.11600839946801,-2.156906693331436,-2.7567269542525494,-5.58249682226527,-4.469607133620414,24.26083698438166,2.399997711181655,1.5407803316952027,2.448498153686522,-0.34115317298235226,5.238149480355396,1.0536724903520849,3.843323817020959,-3.207773303222666,90.7216332673078,26.222880591058868,1.3948256633344382,12,-1.5549983978271484,-2.9949989318847656,-7.139997482299805,-5.664997100830078,-0.17999649047851562,2,0.01718860049491089,-2.565223160234238,57.63000106811523,-2.0454557276991236,57.79999923706055,-1.1263105482317888,56.88999938964844,0.01718860049491089
9526,2017-12-21,59.52999877929688,60.08000183105469,58.77999877929688,58.95000076293945,7547600.0,0.013104160649397123,-1.8260874973566974,0.8787850764384698,68.16568522822274,65.68395452851819,-2.7733332832074282,-3.2291883726233905,-6.204291620919626,-5.223663400213695,26.12569644755945,1.3200035095214844,1.441062147615554,2.924498748779307,0.07709276783408825,5.771904729724525,1.500795758306701,4.348201739251913,-3.7691073353271634,85.96931700410195,23.175977621437035,1.423702990472609,12,-1.7999973297119212,-3.2399978637695384,-7.5649986267089915,-6.434997558593757,-1.0399971008300852,3,0.00436758174973928,2.9999936421752427,58.7599983215332,-2.565223160234238,57.63000106811523,-2.0454557276991236,57.79999923706055,0.00436758174973928
9527,2017-12-22,60.13000106811523,60.18999862670898,59.63000106811523,59.66999816894531,6498100.0,0.010078990443840086,-1.0740761671976113,0.7931111593430586,64.83660873810264,66.13421202861596,-3.0181990834782155,-3.4981879423873536,-6.658955709604335,-5.817962047578646,27.80393543642109,0.6599998474120952,1.2331692751609893,3.200501060485834,0.2949966529220518,6.1060054680496165,1.747748856703943,4.653253264267725,-4.023580793178709,98.31467416462358,38.35636312621352,1.4527522037818925,12,-2.1150016784667898,-3.670001983642571,-8.10000038146972,-7.034999847412102,-2.25,4,-0.006818557128373315,-1.8260874973566974,59.52999877929688,2.9999936421752427,58.7599983215332,-2.565223160234238,57.63000106811523,-0.006818557128373315
9528,2017-12-26,60.11999893188477,60.31999969482422,59.95000076293945,60.040000915527344,2224600.0,-0.0001663418601826061,-1.846164003697346,0.17390763515140262,70.35460455653461,66.40835531109695,-2.620661382871397,-3.1727908843126826,-6.509116845467638,-5.804651624006787,29.402840256608066,0.3699989318847656,1.1960389867324892,2.8869989395141644,-0.020153917237998087,5.794151796266327,1.4334225111380832,4.340575367890246,-3.605220821771006,94.57992310642615,34.969708698083224,1.45357642837608,12,-2.039999008178718,-3.3549995422363352,-8.089998245239265,-7.024997711181648,-4.16999816894532,1,0.0003326756174151235,-1.0740761671976113,60.13000106811523,-1.8260874973566974,59.52999877929688,2.9999936421752427,58.7599983215332,0.0003326756174151235
9529,2017-12-27,60.18000030517578,60.59000015258789,59.93000030517578,60.0,2292400.0,0.0009980268522458147,-3.125002980235081,2.250059606122541,69.9280586596088,66.49973112344469,-2.27390674926653,-2.964196438093893,-6.4347278407799,-5.860163812347331,30.524607092418048,0.6599998474121094,1.2942740813109168,2.6800003051757812,-0.2821250611776378,5.6421256715292,1.1989376219990717,4.161062988352491,-3.2085956048967574,89.64646610602165,30.748391001195024,1.4810626831767113,12,-1.8250007629394531,-3.280000686645508,-8.149999618530273,-7.084999084472656,-6.170001983642578,2,0.00033234392924974543,-1.846164003697346,60.11999893188477,-1.0740761671976113,60.13000106811523,-1.8260874973566974,59.52999877929688,0.00033234392924974543
9530,2017-12-28,59.54999923706055,60.16999816894531,59.34000015258789,60.099998474121094,2237800.0,-0.010468611912935688,1.4057961399609684,-3.0555461365659307,70.84548364351383,67.03121122556806,-1.2975093106522237,-2.193860223941016,-5.671340032674635,-5.232644557189587,30.2157173176006,0.8400001525878906,1.4240318408318728,1.8894992828369155,-1.1547041572944394,4.93370272296827,0.36739756277123803,3.411601002902593,-2.0719911734582794,42.5414294776817,-16.760029215489027,1.5221017200656777,12,-1.1749992370605469,-2.6499996185302734,-7.057497978210449,-6.454998016357422,-3.7700004577636648,3,0.0005038219039215086,-3.125002980235081,60.18000030517578,-1.846164003697346,60.11999893188477,-1.0740761671976113,60.13000106811523,0.0005038219039215086
9531,2017-12-29,59.290000915527344,60.1500015258789,59.27999877929688,59.4900016784668,2450700.0,-0.004366050795369225,-6.908934856865812,0.36363825522440857,77.51196579792564,68.13540230419402,-0.605836112033252,-1.8117393839244613,-5.295956860745463,-4.967084796245771,29.625823848928846,0.870002746582017,1.5003745246523366,1.4930009841918945,-1.588031332881343,4.574033301265132,-0.04751517434472419,3.0335171427285132,-1.3763139594670903,0.7635210492439487,-61.59860455271836,1.5405161585366196,12,-0.6800003051757812,-2.3900012969970703,-6.767499923706055,-6.194999694824219,-4.639999389648445,4,-0.011975022322637807,1.4057961399609684,59.54999923706055,-3.125002980235081,60.18000030517578,-1.846164003697346,60.11999893188477,-0.011975022322637807
9532,2018-01-02,59.040000915527344,59.5099983215332,58.54999923706055,59.43000030517578,4103600.0,-0.004216562593010953,2.490934816684931,1.9499895096225373,74.34312930111452,68.83477613435927,-0.020993628763385175,-1.431958957012867,-4.924005664536644,-4.712760989120902,29.23071682266895,0.9599990844726562,1.540330776188057,1.1140008926391616,-1.9473118759658519,4.175313661244175,-0.4166554916633487,2.644657276941672,-0.7516301119532187,24.01967934117964,-42.03892963308631,1.5306563843025074,1,-0.43000030517578125,-2.035001754760742,-6.517499923706055,-5.944999694824219,-5.049999237060547,1,-0.009315705090307658,-6.908934856865812,59.290000915527344,1.4057961399609684,59.54999923706055,-3.125002980235081,60.18000030517578,-0.009315705090307658
9533,2018-01-03,58.72999954223633,59.61999893188477,58.709999084472656,59.59000015258789,3118800.0,-0.005250700685702214,-1.022218454626388,2.2051332211745374,70.19665599397952,70.03566577836652,0.48589895728940746,-1.1103666340866454,-4.492496195413075,-4.408497480068483,28.105910273875345,0.9099998474121165,1.6379591482694593,0.7604995727539077,-2.3215190674061787,3.842518212913994,-0.7805097473261355,2.301508892833951,-0.18000030517578125,8.823540411463535,-59.216551073411416,1.5410093200800417,1,-0.11999893188476562,-1.7250003814697266,-5.957498550415039,-5.634998321533203,-4.009998321533196,2,-0.014472986220778306,2.490934816684931,59.040000915527344,-6.908934856865812,59.290000915527344,1.4057961399609684,59.54999923706055,-0.014472986220778306
9534,2018-01-04,59.40999984741211,59.61000061035156,58.63000106811523,59.0099983215332,3211100.0,0.011578414957874372,1.449989509622555,-0.4651177232483455,71.3662657723568,70.83871752126213,0.09492705891084086,-1.7078082798489191,-5.029620609989614,-5.095129865247259,26.80456978233642,0.9799995422363352,1.6920885957588538,1.3324998855590806,-1.794414332108225,4.459414103226386,-0.23095722327457224,2.8959569943927335,1.1800003051757812,53.086492430646636,-15.480402559301787,1.5634571088336522,1,0.15999984741210938,-2.174999237060547,-6.63749885559082,-6.314998626708984,-4.490001678466797,3,-0.05823933838342488,-1.022218454626388,58.72999954223633,2.490934816684931,59.040000915527344,-6.908934856865812,59.290000915527344,-0.05823933838342488
9535,2018-01-05,59.91999816894531,59.95000076293945,59.31999969482422,59.58000183105469,2308100.0,0.008584385168205255,2.149993324305251,0.8499876022811803,76.87941497147101,71.80690971495636,-0.26062900616902596,-2.1292922010759696,-5.3917396635888295,-5.621795394002319,25.530144773676955,0.6300010681152344,1.697305034964245,1.7169982910156278,-1.4973708671549772,4.931367449186233,0.10981371193032885,3.324182870100927,0.6308020019531284,85.62481075552394,14.876732281908104,1.6071845790853014,1,-0.34999847412109375,-2.2349987030029297,-6.957498550415039,-6.8249969482421875,-5.129997253417969,4,-0.09863150914572427,1.449989509622555,59.40999984741211,-1.022218454626388,58.72999954223633,2.490934816684931,59.040000915527344,-0.09863150914572427
9536,2018-01-08,60.11999893188477,60.20000076293945,59.56999969482422,59.77999877929688,3332700.0,0.003337796546247551,1.5199850465008766,1.0000112198186877,74.88442763391855,72.9233340367137,-0.411400082373639,-2.170429492050566,-5.430106253743318,-5.836032532442196,24.918588060762627,0.6300010681152344,1.8389863904913568,1.7454990386962947,-1.4948801020748306,4.98587817946742,0.1253094683107321,3.3656886090818574,0.39238525695800064,95.15140866236074,25.04565096276258,1.6201895703855627,1,-0.549999237060554,-2.1799983978271555,-6.244997978210456,-7.014997482299812,-4.090000152587891,0,-0.07218895924308077,2.149993324305251,59.91999816894531,1.449989509622555,59.40999984741211,-1.022218454626388,58.72999954223633,-0.07218895924308077
9537,2018-01-09,59.31999969482422,59.68000030517578,59.20000076293945,59.68000030517578,2865600.0,-0.013306707439681431,1.666659602424448,-1.058824849375624,61.91222729851914,71.98529211915641,0.2923623560284554,-1.155597965798819,-4.481851065523557,-5.058578889214395,25.288557052568184,0.9199981689453196,1.832772051770057,0.7714998245239286,-2.263039305829807,3.806038954877664,-0.7457697406529391,2.2887693897007964,1.154736831604005,43.94896565799921,-23.06081681586747,1.517269565176869,1,0.25,-1.3799991607666016,-5.125,-6.0149993896484375,-2.4300003051757812,1,-0.07872552584238779,1.5199850465008766,60.11999893188477,2.149993324305251,59.91999816894531,1.449989509622555,59.40999984741211,-0.07872552584238779
9538,2018-01-10,58.63000106811523,58.959999084472656,58.36000061035156,58.88999938964844,3097200.0,-0.011631804286222791,2.000009536797734,0.7222163353537263,57.24637520911723,70.57621618021291,0.836773542404039,-0.2632997602364284,-3.6424324546950615,-4.39600575258023,25.44545676181953,0.9599990844726562,1.6973937171312485,-0.0554988861084027,-2.8200743808671476,2.709076608650342,-1.4377866334877751,1.3267888612709697,1.8078407491467345,14.673936705055123,-49.753995118654984,1.3822877473793733,1,0.6499996185302805,-0.6450004577636648,-4.4350013732910085,-5.325000762939446,-2.200000762939446,2,-0.07914035997130153,1.666659602424448,59.31999969482422,1.5199850465008766,60.11999893188477,2.149993324305251,59.91999816894531,-0.07914035997130153
9539,2018-01-11,58.09000015258789,58.790000915527344,57.91999816894531,58.70000076293945,2878400.0,-0.009210317340775265,1.2025360464330208,2.3461713397009203,44.690985593635304,67.67016084133752,1.1724233736311191,0.46017470882966194,-2.926869193196552,-3.8799829562765638,25.14628805019632,0.8700027465820312,1.5432248761040768,-0.6969997406005888,-3.191583404951473,1.7975839237502953,-1.9442915727760308,0.5502920915748533,2.2647280163976546,7.4562188696797165,-51.429686516629346,1.2472918321754405,1,0.9699993133544922,-0.10499954223632812,-3.4099998474121094,-4.299999237060547,-2.1399993896484375,3,-0.05801340890054418,2.000009536797734,58.63000106811523,1.666659602424448,59.31999969482422,1.5199850465008766,60.11999893188477,-0.05801340890054418
9540,2018-01-12,57.849998474121094,58.34000015258789,57.72999954223633,58.27000045776367,2585300.0,-0.004131548938481222,1.1785682658837473,0.68852715311304,35.46714150135219,62.99851369727379,1.2805878112358187,0.8525752141251246,-2.5510940204471666,-3.667993522359936,24.737189475611792,0.6100006103515625,1.3315427233674413,-1.0060012817382784,-3.2989318619844568,1.2869292985079,-2.1524665718613676,0.14046400838481077,2.358645894862036,4.858253950603556,-48.511474594704,1.14646529012309,1,1.1150016784667969,0.13500213623046875,-3.089998245239258,-3.9799976348876953,-3.3699989318847656,4,-0.05064823478753422,1.2025360464330208,58.09000015258789,2.000009536797734,58.63000106811523,1.666659602424448,59.31999969482422,-0.05064823478753422
9541,2018-01-16,58.43000030517578,58.75,57.9000015258789,57.97000122070313,3961500.0,0.010025961043268694,-1.8333354526149381,-1.0952307426817025,35.243064178903865,58.65406201702817,0.6322541874333183,0.47823794544219567,-2.989329520935449,-4.2762723880647115,24.313946991504913,0.9000015258789062,1.1184438292040753,-0.5409994125366211,-2.4581891008460346,1.3761902757727924,-1.4995942566913314,0.4175954316180892,1.5803524776676028,35.89746097761849,-11.300123994551491,0.958594844154708,1,0.5349998474121094,-0.44499969482421875,-3.6175003051757812,-4.559999465942383,-3.479999542236328,1,-0.06229675458902917,1.1785682658837473,57.849998474121094,1.2025360464330208,58.09000015258789,2.000009536797734,58.63000106811523,-0.06229675458902917
9542,2018-01-17,59.11999893188477,59.4900016784668,58.4900016784668,58.66999816894531,3186500.0,0.011808978660023506,-1.4691548731956579,0.9782644751463991,42.23602778804509,55.54732554970212,-0.05051561321432274,-0.03808115583468208,-3.5179168046648854,-4.993696906753954,23.60893249973044,1.0600013732910156,0.9502167906875627,0.03749923706055114,-1.6106046771430655,1.6856031512641678,-0.7865527200412572,0.8615511941623595,0.707925591710044,78.97714218833352,36.212736349070354,0.8240519571018092,1,-0.1549987792968821,-1.1349983215332102,-4.307498931884773,-5.249998092651374,-6.139999389648445,2,-0.05226657997994966,-1.8333354526149381,58.43000030517578,1.1785682658837473,57.849998474121094,1.2025360464330208,58.09000015258789,-0.05226657997994966
9543,2018-01-18,58.65999984741211,59.22999954223633,58.36999893188477,59.22999954223633,2298800.0,-0.007780769499042939,2.017547616816776,-1.2666638409697593,38.8888857905319,51.9387277739438,0.44534230041237777,0.5161118190478149,-2.88498378670009,-4.532142722124469,22.233199513905383,0.8600006103515554,0.743608554478314,-0.4654998779296875,-2.0146177645431393,1.0836180086837643,-1.240058821236417,0.309059065377042,1.0000906776740308,52.84086229393073,15.34550061243828,0.7745589433067268,1,0.30500030517578125,-0.6749992370605469,-3.732499122619629,-4.789999008178711,-7.240001678466797,3,-0.030173891278006182,-1.4691548731956579,59.11999893188477,-1.8333354526149381,58.43000030517578,1.1785682658837473,57.849998474121094,-0.030173891278006182
9544,2018-01-19,59.11000061035156,59.56000137329102,58.63000106811523,58.86000061035156,4130400.0,0.007671339313160663,-1.6197225475763084,-0.43859672605105005,46.696706931007256,48.58509354722561,-0.057762960690951104,0.19254589114353848,-3.1132809686057854,-4.9674175490191885,20.724286372042908,0.9300003051757955,0.5764458653796183,-0.0894990921020522,-1.4700476964825526,1.2910495122784482,-0.779773394292306,0.6007752100882016,-1.3800010681152344,75.40981897924611,36.960176563921934,0.6902743021902513,1,-0.14500045776367188,-0.8950004577636719,-3.957500457763672,-5.239999771118164,-8.33000183105468,4,-0.04533920279991421,2.017547616816776,58.65999984741211,-1.4691548731956579,59.11999893188477,-1.8333354526149381,58.43000030517578,-0.04533920279991421
9545,2018-01-22,59.77000045776367,59.790000915527344,58.9900016784668,59.18000030517578,3154700.0,0.011165620717258573,1.5396758118328076,2.3600006103515625,53.39942952456237,46.197871535074924,-0.8283918107323274,-0.4088704561013543,-3.5673840114227744,-5.596888376005296,20.293051666579892,0.7999992370605469,0.47480125829267195,0.520000648498538,-0.8667333460474183,1.9067346430444942,-0.17336634877444368,1.2133676457715197,-2.0034008789062483,98.94177437975829,53.42314503556088,0.6933669972729786,1,-1.010000228881836,-1.5550003051757812,-4.489999771118164,-5.899999618530273,-9.220001220703125,0,-0.06391165577326052,-1.6197225475763084,59.11000061035156,2.017547616816776,58.65999984741211,-1.4691548731956579,59.11999893188477,-0.06391165577326052
9546,2018-01-23,59.790000915527344,60.06000137329102,59.18000030517578,59.5099983215332,2682900.0,0.000334623684298041,1.1463348824659387,0.47458054504897684,55.490481690575045,45.48434424530336,-1.0059070813122801,-0.43046356250918194,-3.417952285995156,-5.5803450973228195,19.277694855539174,0.8800010681152415,0.3022470590945545,0.527000999450685,-0.875569556518677,1.929571555420047,-0.17428427853399597,1.228286277435366,-1.94246528320312,84.02366463216397,34.3072980199942,0.701285277984681,1,-0.8950004577636719,-1.4350013732910156,-4.510000228881836,-5.920000076293945,-9.220001220703125,1,-0.08881085954143242,1.5396758118328076,59.77000045776367,-1.6197225475763084,59.11000061035156,2.017547616816776,58.65999984741211,-0.08881085954143242
9547,2018-01-24,59.72000122070313,60.11999893188477,59.72000122070313,59.91999816894531,4391300.0,-0.0011707592198084704,-3.000038147555026,-0.7142681979809286,57.5113934411521,45.51379071552946,-0.9758178521295164,-0.4139799063236822,-3.1610109487990243,-5.47096361999013,18.162977472571317,0.3999977111816406,0.025750129077692918,0.477501296997076,-0.883069324957134,1.838071918951286,-0.202784013980029,1.157786607974181,-1.7397176439208977,77.14298793247768,21.33466594938914,0.6802853109771048,1,-0.7950019836425852,-1.345001220703132,-3.9850006103515696,-5.850000381469734,-8.780002593994155,2,-0.07987274548330159,1.1463348824659387,59.790000915527344,1.5396758118328076,59.77000045776367,-1.6197225475763084,59.11000061035156,-0.07987274548330159
9548,2018-01-25,60.13999938964844,60.68999862670898,59.54999923706055,59.93000030517578,2352100.0,0.007032789021439445,-1.3505112474437482,-1.0500114442664599,55.76619092415136,46.74436908558679,-1.2953135400411924,-0.8773869494331876,-3.4336896099033254,-5.84091399625531,17.081921761228923,1.1399993896484304,-0.23662506979555076,0.8964994430541964,-0.4668134540646136,2.2598123401730064,0.21484299449478783,1.578155891613605,-1.9885385844579986,73.3009762673702,16.439980041032356,0.6816564485594051,1,-0.9300003051757812,-1.4799995422363352,-4.374999046325684,-6.269998550415039,-9.520000457763665,3,-0.1190555357512112,-3.000038147555026,59.72000122070313,1.1463348824659387,59.790000915527344,1.5396758118328076,59.77000045776367,-0.1190555357512112
9549,2018-01-26,60.20000076293945,60.20000076293945,59.4000015258789,60.1500015258789,5439000.0,0.0009976949434646887,31.000457770657185,0.23809264305180494,52.38097400621639,48.62368380834948,-1.1449380315627664,-0.9863856151576158,-3.332643168200761,-5.857355511435344,15.711363882952401,0.799999237060554,-0.3417350378664281,0.9555007934570341,-0.41073072368244823,2.3217323105965164,0.27238503488729293,1.6386165520267753,-1.794686175597164,71.17654450637758,17.21231708458751,0.683115758569742,1,-0.9050006866455149,-1.5400009155273509,-4.430001258850098,-6.325000762939453,-9.13999938964843,4,-0.14584721732095585,-1.3505112474437482,60.13999938964844,-3.000038147555026,59.72000122070313,1.1463348824659387,59.790000915527344,-0.14584721732095585
9550,2018-01-29,59.58000183105469,60.4900016784668,59.52000045776367,60.349998474121094,2263400.0,-0.010298985448957909,-1.1797795189191969,-15.400167849238676,45.714308204567054,49.78715536675651,-0.2835491643581136,-0.38369601059103076,-2.592553941484738,-5.196959756699499,15.05570682448177,0.970001220703125,-0.37880974016866986,0.33400173187256144,-1.0337072508207825,1.7017107145659054,-0.34985275947411054,1.0178562232192334,-0.9462188397757316,26.490196722388383,-21.344421058408855,0.6838544913466736,1,-0.0500030517578125,-0.9200019836425852,-3.4200010299682617,-5.565000534057624,-8.520000457763665,0,-0.14770061734323425,31.000457770657185,60.20000076293945,-1.3505112474437482,60.13999938964844,-3.000038147555026,59.72000122070313,-0.14770061734323425
9551,2018-01-30,58.58000183105469,59.95000076293945,58.56999969482422,59.43000030517578,3177000.0,-0.01678415524114285,-2.172406233283348,1.1038989348526134,44.307708740234375,50.01734213922198,0.8269263247883245,0.590669273080394,-1.4303494328246202,-4.177615566978837,14.009720322050223,1.3800010681152344,-0.29055543880954815,-0.6304983139038072,-2.0298887848008107,0.7688921569931964,-1.330193549352309,0.06919692154469459,2.1099967956542898,0.4717991165012747,-45.877514617960195,0.6996952354485015,1,0.9499969482421875,0.6299972534179688,-2.0950021743774414,-4.240001678466797,-6.880001068115234,1,-0.13707754085007962,-1.1797795189191969,59.58000183105469,31.000457770657185,60.20000076293945,-1.3505112474437482,60.13999938964844,-0.13707754085007962
9552,2018-01-31,58.4900016784668,58.93000030517578,58.22000122070313,58.6500015258789,3535200.0,-0.0015363630893603375,-1.0285666018169046,0.18823545251365725,48.8135648013449,51.12008425153454,0.9143132396214781,0.6717954793594245,-1.2125974859995736,-4.067959484565094,13.588861385278694,0.7099990844726491,-0.11210299515838074,-0.6929985046386733,-2.1276683271061216,0.741671317828775,-1.410333415872394,0.024336406595047322,2.1575969696044837,10.931204101961953,-37.79623266315649,0.7173349112337235,1,0.9649982452392578,0.7199974060058594,-1.4800004959106445,-3.625,-7.040000915527344,2,-0.13540779203906816,-2.172406233283348,58.58000183105469,-1.1797795189191969,59.58000183105469,31.000457770657185,60.20000076293945,-0.13540779203906816
9553,2018-02-01,57.88000106811523,59.0099983215332,57.72000122070313,58.9000015258789,3538500.0,-0.010429143321022405,1.080650470532825,6.375008940705526,48.24121405750793,51.291696154479055,1.5668013564689574,1.2805033488711146,-0.4809113709833568,-3.4526678279876606,12.914827430187682,1.289997100830071,0.020751974896107583,-1.2604991912841896,-2.7983233798089415,0.27732499724056225,-2.0294112855465656,-0.4915870970218137,2.670493682861327,5.776166822054233,-46.18187401408842,0.7689120942623776,2,1.3249988555908274,1.3249988555908274,-0.6425018310546804,-2.960000991821289,-5.909999847412095,3,-0.11990328806730688,-1.0285666018169046,58.4900016784668,-2.172406233283348,58.58000183105469,-1.1797795189191969,59.58000183105469,-0.11990328806730688
9554,2018-02-02,55.95000076293945,57.599998474121094,55.88000106811523,57.59000015258789,4130200.0,-0.033344856073939666,1.0722909839644537,1.6078418172910425,37.597925920171235,49.53597353176894,3.3541403341597444,3.096771555118508,1.5340928244621068,-1.5354114972843362,12.847111456540066,2.0,0.012445956364842914,-3.0174995422363295,-5.107141550916808,-0.9278575335558514,-4.062320546576565,-1.972678537896094,4.430664376220697,1.5184313569730203,-54.06769668557384,1.0448210043402386,2,2.334999084472649,2.334999084472649,1.472498893737793,-0.9650001525878906,-3.9599990844726562,4,-0.0952636596671006,1.080650470532825,57.88000106811523,-1.0285666018169046,58.4900016784668,-2.172406233283348,58.58000183105469,-0.0952636596671006
9555,2018-02-05,54.0099983215332,56.34000015258789,54.0099983215332,55.83000183105469,4534600.0,-0.034673859069744295,-1.560436635275821,1.1097586505270798,25.498881600176603,46.203573521724664,4.907207396091344,4.8183490866153065,3.561520096892778,0.38394930204840705,12.893041415607176,2.3300018310546875,0.016021660043840313,-4.662001991271971,-7.6590017724079615,-1.665002210135981,-6.160501881839963,-3.1635021007039796,6.010613691943355,0.0,-55.67752707714773,1.4984998905679952,2,3.3400001525878906,3.3400001525878906,3.6175012588500977,1.1100025177001953,-2.1999969482421804,0,-0.054619460098484174,1.0722909839644537,55.95000076293945,1.080650470532825,57.88000106811523,-1.0285666018169046,58.4900016784668,-0.054619460098484174
9556,2018-02-06,55.77999877929688,55.849998474121094,52.959999084472656,53.4900016784668,5553300.0,0.032771718436769515,1.3786037559908886,-1.2582377390207184,33.465349526278914,43.53179086451652,2.803373980858275,2.852800212277053,1.897123576569392,-1.3922987520377816,12.917034551375995,2.8899993896484375,-0.048372863505605324,-2.6750015258788977,-5.853539068485155,0.5035360167273595,-4.264270297182023,-1.0857327545757727,3.639551864985343,46.61157108169077,-5.865953727469147,1.5892687713031275,2,1.0450000762939382,1.0450000762939382,1.8575010299682546,-0.6599979400634837,-4.849998474121101,1,-0.08461809805126275,-1.560436635275821,54.0099983215332,1.0722909839644537,55.95000076293945,1.080650470532825,57.88000106811523,-0.08461809805126275
9557,2018-02-07,54.6500015258789,56.2400016784668,54.61999893188477,55.47000122070313,3502600.0,-0.02025810824932084,-2.6818039950062853,-0.35807892268815406,31.383481192693196,40.82260089435451,3.5074011775953835,3.8103530513529975,3.1217714250394337,-0.2713512581831097,13.255172736005333,1.6200027465820241,-0.2649383911110732,-3.5714988708496165,-7.144175206383792,0.0011774646845594816,-5.357837038616701,-1.785160703082532,3.994402931226176,27.93392817397028,-23.485664776993097,1.7863381677670869,2,2.0749988555908274,2.174997329711921,3.104998588562019,0.4699993133544993,-4.159999847412102,2,-0.0539798843654653,1.3786037559908886,55.77999877929688,-1.560436635275821,54.0099983215332,1.0722909839644537,55.95000076293945,-0.0539798843654653
9558,2018-02-08,53.9900016784668,55.27000045776367,53.959999084472656,54.75,3359600.0,-0.012076849569703452,-2.1951116259379697,0.9268275663152641,26.68488549480412,37.96747994864203,3.5797284537820175,4.326746933496558,3.857809007191392,0.36369372626224106,14.654435063967902,1.3100013732910156,-0.5443869626623865,-3.9994987487792955,-8.03333734978657,0.03433985222797986,-6.016418049282933,-1.9825794482756578,3.97227413392239,22.19833468711257,-25.10491226725108,2.016919300503638,2,2.7349987030029297,2.8349971771240234,3.817498207092285,1.1299991607666016,-3.7800025939941406,3,-0.04704576470758637,-2.6818039950062853,54.6500015258789,1.3786037559908886,55.77999877929688,-1.560436635275821,54.0099983215332,-0.04704576470758637
9559,2018-02-09,54.72000122070313,55.22999954223633,53.31000137329102,54.40999984741211,3037500.0,0.013521013512534985,1.8872195978213064,-0.4078974446491317,27.14932314147424,35.90470383052061,2.2245821076643466,3.5113597434251247,3.1884296043442433,-0.3973284346625974,16.654617695280677,1.9199981689453054,-0.8479025381553242,-3.100999259948722,-7.39059465387043,1.188596133972986,-5.2457969569095795,-0.9562015629878644,2.6420013843360692,52.07105266424939,10.832951860679515,2.1447976969608558,2,1.7349987030029226,2.104997634887688,3.08749866485595,0.39999961853026633,-4.790000915527351,4,-0.05025584683210038,-2.1951116259379697,53.9900016784668,-2.6818039950062853,54.6500015258789,1.3786037559908886,55.77999877929688,-0.05025584683210038
9560,2018-02-12,54.91999816894531,55.45000076293945,54.56000137329102,55.0,2589900.0,0.0036549149082714116,-1.2250112057373592,-0.2580692795176216,28.316987536159814,34.12795703006788,1.446123783081859,3.247079080116862,3.0042697518094315,-0.6107344828714787,18.49524503909842,0.8899993896484304,-1.1975233175313207,-2.754502296447754,-7.235778301205137,1.7267737083096293,-4.995140298826442,-0.5138642940690659,1.9137640136259009,59.75602239039441,22.941483728944455,2.2406380023786903,2,1.0650005340576172,1.9050006866455078,3.482501983642578,0.20000267028808594,-9.40999984741211,0,-0.0533502656257423,1.8872195978213064,54.72000122070313,-2.1951116259379697,53.9900016784668,-2.6818039950062853,54.6500015258789,-0.0533502656257423
9561,2018-02-13,54.790000915527344,55.04999923706055,54.13999938964844,54.709999084472656,2069600.0,-0.002367029456520897,2.0333405388909376,-1.0,28.166504708062277,31.833839241925368,1.0973728588174723,3.2574033100058557,3.1418276661036373,-0.4437837952479029,20.479923769060466,0.9099998474121094,-1.567600084348463,-2.7024995803833036,-7.347265561997197,1.9422664012305901,-5.024882571190254,-0.3801165895763532,1.5789096952720456,50.51192450806021,18.02211005836233,2.322382990806948,2,1.194997787475586,2.0349979400634766,3.837498664855957,0.3299999237060547,-10.34000015258789,1,-0.0543894778689773,-1.2250112057373592,54.91999816894531,1.8872195978213064,54.72000122070313,-2.1951116259379697,53.9900016784668,-0.0543894778689773
9562,2018-02-14,56.02999877929688,56.08000183105469,54.5099983215332,54.86999893188477,3233600.0,0.022631827761443457,1.492057292849321,14.49966622162884,33.030540906115604,30.143764447326223,-0.5903554945156415,1.8699122863080717,1.927179097070379,-1.6315783150860597,21.52093278111607,1.5700035095214844,-1.8490230638347498,-1.3080017089843707,-5.9303398602860184,3.314336442317277,-3.6191707846351946,1.0031673666664531,-3.069999694824226,98.19483597493067,67.93990152370588,2.3111690756508234,2,-0.7500000000000071,0.7950000762939382,2.725001335144036,-0.9099979400634837,-11.819999694824226,2,-0.09102264117852443,2.0333405388909376,54.790000915527344,-1.2250112057373592,54.91999816894531,1.8872195978213064,54.72000122070313,-0.09102264117852443
9563,2018-02-15,56.88999938964844,56.90999984741211,55.1500015258789,56.11999893188477,2636600.0,0.015348931449010284,3.345667500247266,0.6637935853883861,37.18046720170957,30.097380145274926,-1.7942395707377727,0.917552030328558,1.057910572499111,-2.4264998674593983,22.484594954351557,1.7599983215332102,-2.05140916323505,-0.35950107574463175,-4.942878938974886,4.223876787485622,-2.6511900073597587,1.9321878558704952,-3.867600250244138,99.44443149330627,71.29383078458281,2.2916889316151265,2,-1.9549999237060547,-0.06500053405761719,1.8650007247924805,-1.769998550415039,-11.59000015258789,3,-0.11249776375188658,1.492057292849321,56.02999877929688,2.0333405388909376,54.790000915527344,-1.2250112057373592,54.91999816894531,-0.11249776375188658
9564,2018-02-16,56.43000030517578,56.72000122070313,56.06999969482422,56.47000122070313,3423500.0,-0.008085763568427051,1.4074089772389746,-0.0519492100608962,37.647045447881645,31.447176128353263,-1.4069477880513759,1.2295155550440455,1.5227705804332459,-1.9200417510835948,23.202834732733706,0.8199996948242188,-2.321384635538365,-0.6855001449584961,-5.195977413855559,3.8249771239385666,-2.9407387794070274,1.5697384894900352,-3.252097137451166,82.67149953383581,52.06734291679481,2.255238634448533,2,-1.4950008392333984,0.39499855041503906,2.202500343322754,-1.3099994659423828,-11.119998931884759,4,-0.11022507862954278,3.345667500247266,56.88999938964844,1.492057292849321,56.02999877929688,2.0333405388909376,54.790000915527344,-0.11022507862954278
9565,2018-02-20,55.95000076293945,56.36999893188477,55.31999969482422,56.11999893188477,4500200.0,-0.008506105611208015,2.134334646655538,4.249856952126068,39.24773995413005,32.089663953670055,-0.6960121898146596,1.4847822732643294,1.9969955687680851,-1.391112557163268,23.910282460949304,1.1100006103515625,-2.5803368087319214,-0.9744997024536133,-5.332633634715997,3.38363422980877,-3.1535666685848085,1.204567263677582,-2.6228137280273387,65.34299906767161,29.64972694052448,2.1790669661311926,2,-0.8400001525878906,0.8749980926513672,2.5724992752075195,-0.8299999237060547,-11.60000228881836,1,-0.10759607463224985,1.4074089772389746,56.43000030517578,3.345667500247266,56.88999938964844,1.492057292849321,56.02999877929688,-0.10759607463224985
9566,2018-02-21,54.47999954223633,56.31999969482422,54.47999954223633,55.959999084472656,5077300.0,-0.02627347990452278,-1.4864874617563593,8.705973431468983,35.2681697123532,32.52129601141006,0.6371998822098348,2.6736540830573574,3.4672329767044374,0.11242219953208377,24.576911116143815,1.8400001525878906,-2.643584904665026,-2.1790008544921875,-6.44818073922972,2.090179030245345,-4.31359079686095,-0.04441091212342485,-1.0094999948242105,0.0,-37.22166554453276,2.134589942368765,2,0.6300010681152344,2.344999313354492,3.9950008392333984,0.6400012969970703,-9.419998168945305,2,-0.16464760088239383,2.134334646655538,55.95000076293945,1.4074089772389746,56.43000030517578,3.345667500247266,56.88999938964844,-0.16464760088239383
9567,2018-02-22,54.95000076293945,55.68999862670898,54.68000030517578,54.7599983215332,3589500.0,0.008627041568507243,-4.771444141689333,-0.12838006768512242,39.123972905724564,33.90341683484566,0.2394047324877846,1.9267595763088678,3.030336451894854,-0.3182575649726118,25.226537088623076,1.2099990844726491,-2.3902904395529063,-1.4704996109008803,-5.548329753842353,2.607330532040592,-3.509414682371613,0.5684154605698524,-1.3419212035273347,19.34161159165476,-20.95477909763305,2.0389150714707363,2,0.15999984741210938,1.8749980926513672,3.5249996185302734,0.1700000762939453,-10.860000610351562,3,-0.19108279989472965,-1.4864874617563593,54.47999954223633,2.134334646655538,55.95000076293945,1.4074089772389746,56.43000030517578,-0.19108279989472965
9568,2018-02-23,52.97999954223633,53.43000030517578,51.65999984741211,52.29999923706055,11895800.0,-0.035850795147427506,1.2405043120515322,3.578902987471892,39.00813312988274,35.22106238911327,2.292110424427875,3.5129594499534136,5.009621457845867,1.6879924244861328,25.874559618099514,3.2900009155273438,-2.3796720207503697,-3.082500839233397,-7.040847433394632,0.8758457549278376,-5.061674136314011,-1.1033275421527833,3.9300003051757812,26.08694341056456,-18.324993996789477,1.9791732970806157,2,1.3050003051757812,3.1949996948242188,5.495000839233398,2.1400012969970703,-8.680000305175781,4,-0.16553417390598724,-4.771444141689333,54.95000076293945,-1.4864874617563593,54.47999954223633,2.134334646655538,55.95000076293945,-0.16553417390598724
9569,2018-02-26,51.41999816894531,52.4900016784668,51.0099983215332,51.47000122070313,10259900.0,-0.02944509978803156,-2.4022958266466725,-0.07353386664274177,40.13708512241176,36.53440656536348,3.726678944134015,4.618238314502335,6.555490165136433,3.2747408331461827,26.83661041888622,1.970001220703125,-2.2862244102195532,-4.203502082824706,-8.177229140618863,-0.22977502503054836,-6.190365611721788,-2.2166385539276234,5.3850016784668,7.649250013522237,-40.62980409928445,1.9868635288970788,2,2.5400009155273438,4.430000305175781,7.055002212524414,3.700002670288086,-6.04999923706054,0,-0.11901982010533962,1.2405043120515322,52.97999954223633,-4.771444141689333,54.95000076293945,-1.4864874617563593,54.47999954223633,-0.11901982010533962
9570,2018-02-27,50.77999877929688,51.93999862670898,50.66999816894531,51.70000076293945,11478700.0,-0.012446507437546939,-1.228064715822571,18.398916692093675,29.16665342118162,36.64553420015453,4.154557415680493,4.811867450958722,7.160411112271241,3.9458611637947456,27.64079917607577,1.2700004577636648,-2.0889708394829967,-4.403501319885244,-8.480097062934753,-0.32690557683573473,-6.441799191409999,-2.3652034483604893,5.7932010070800715,1.946912931752847,-44.620420500163014,2.0382978715247555,2,3.010000228881829,4.899999618530266,7.8100013732910085,4.340002059936516,-5.349998474121101,1,-0.10771952614217051,-2.4022958266466725,51.41999816894531,1.2405043120515322,52.97999954223633,-4.771444141689333,54.95000076293945,-0.10771952614217051
9571,2018-02-28,50.54999923706055,51.25,50.27000045776367,50.9000015258789,7330400.0,-0.004529333354968634,-1.1538455089268123,0.3804364501830588,31.531512335740274,36.47897547011282,4.15701766021219,4.6477253596059995,7.362897253815852,4.194942846162149,29.750953606449414,0.9799995422363281,-1.9561769151046207,-4.232000732421874,-8.478301046314307,0.014299581470559986,-6.35515088936809,-2.108850575475657,5.669008452270511,5.166030883574281,-41.95069263721431,2.1231501569462154,2,3.0400009155273438,4.930000305175781,7.937500953674316,4.570001602172852,-5.079998016357415,2,-0.12265085769564055,-1.228064715822571,50.77999877929688,-2.4022958266466725,51.41999816894531,1.2405043120515322,52.97999954223633,-0.12265085769564055
9572,2018-03-01,50.56999969482422,51.36000061035156,50.22000122070313,50.599998474121094,8649300.0,0.00039565693502541244,-2.1233042787567564,0.0857102374906013,33.6519907732424,36.08692253361647,3.6666552114886457,4.220334211935629,7.290547769781291,4.193057154736685,32.33474347445352,1.1399993896484304,-1.8550926029739756,-3.816000175476077,-8.083451362474499,0.45145101152234446,-5.949725768975284,-1.6822745819768699,5.173087415981449,10.903382365873345,-37.739207764013344,2.1337255934992103,3,2.9000015258789134,4.885000228881836,8.055000305175781,4.55000114440918,-5.619998931884766,3,-0.10895784763267735,-1.1538455089268123,50.54999923706055,-1.228064715822571,50.77999877929688,-2.4022958266466725,51.41999816894531,-0.10895784763267735
9573,2018-03-02,50.93999862670898,51.209999084472656,50.43000030517578,50.43000030517578,3815300.0,0.007316569786782745,-2.0588288092869487,-17.00063580874849,31.287105976500598,35.380262592351905,2.641692177911331,3.4822881175080553,6.842083404740045,3.854525730305518,35.473487194009756,0.779998779296875,-1.7388429986439178,-3.099001121521006,-7.298289576658213,1.1002873336162011,-5.19864534908961,-0.9993568939524025,4.250779895086438,31.71794100496194,-15.809746643125553,2.0996442275686036,3,2.355001449584975,4.515001296997077,7.710000991821296,5.045001983642585,-6.430000305175774,4,-0.13447190142893883,-2.1233042787567564,50.56999969482422,-1.1538455089268123,50.54999923706055,-1.228064715822571,50.77999877929688,-0.13447190142893883
9574,2018-03-05,50.61999893188477,51.41999816894531,50.61000061035156,50.790000915527344,5695200.0,-0.006281894453299408,-7.526351717630052,-0.3333383198821087,28.962816396931657,34.23749330821875,2.2918896399929807,3.565298250570855,7.083761842298877,4.223771910565112,37.11956581524897,0.80999755859375,-1.789263406710866,-3.152500724792475,-7.514509134564442,1.2095076849794921,-5.333504929678455,-0.9714965199064949,4.073701859801417,23.255715955439136,-21.786416274000494,2.181004204885983,3,2.650001525878899,4.735002517700188,8.31500053405761,5.4750003814697195,-5.75,0,-0.12485183382418752,-2.0588288092869487,50.93999862670898,-2.1233042787567564,50.56999969482422,-1.1538455089268123,50.54999923706055,-0.12485183382418752
9575,2018-03-06,51.06000137329102,51.13000106811523,50.31000137329102,50.61999893188477,6230600.0,0.008692264928696014,1.8275762279341086,-2.5882194547291557,32.28870549203967,33.90644172818392,1.2128374340819121,3.049296782328092,6.532507433481392,3.8239394402339997,37.761509891165936,0.8199996948242045,-1.973427960575492,-2.564998435974111,-7.089665907668845,1.9596690357206228,-4.827332171821475,-0.30266470012674773,3.1863294612968645,70.00019073534877,24.590377448302426,2.262333735847366,3,1.894998550415032,4.295000076293938,7.9174985885619975,5.0349979400634695,-6.479999542236335,1,-0.1114375692982773,-7.526351717630052,50.61999893188477,-2.0588288092869487,50.93999862670898,-2.1233042787567564,50.56999969482422,-0.1114375692982773
9576,2018-03-07,51.06000137329102,51.34000015258789,50.47000122070313,50.63999938964844,4674400.0,0.0,-1.2894759297090523,0.9545446663892518,23.2508349008897,32.14275972764671,0.7562175010925998,2.822254146140942,6.394138477500334,3.865794625923833,37.848464594144076,0.8699989318847585,-2.1697084271393763,-2.328998565673821,-6.872732304045591,2.2147351726979494,-4.600865434859706,-0.05713169648793581,2.7836964999083875,70.00019073534877,29.97570675868642,2.2718668691858834,3,0.7649993896484304,4.024999618530266,8.03499794006347,5.5349979400634695,-6.260002136230476,2,-0.11026245430264003,1.8275762279341086,51.06000137329102,-7.526351717630052,50.61999893188477,-2.0588288092869487,50.93999862670898,-0.11026245430264003
9577,2018-03-08,51.70000076293945,51.790000915527344,50.90999984741211,51.18000030517578,4088400.0,0.01253426111310696,1.5142860256892332,1.2380904805587387,21.389213789935923,30.185102023208177,-0.43949342549013437,2.055292302677543,5.60101128612078,3.2654100254531357,38.161572586907916,0.8800010681152344,-2.382592721855687,-1.541499137878418,-6.104362282051035,3.021364006294199,-3.82293070996473,0.7399324342078941,1.7813274450103265,93.91890672804549,58.87383602924512,2.28143157208631,3,-0.3449993133544922,2.914999008178711,7.6699981689453125,4.894998550415039,-6.459999084472656,3,-0.12050289072146836,-1.2894759297090523,51.06000137329102,1.8275762279341086,51.06000137329102,-7.526351717630052,50.61999893188477,-0.12050289072146836
9578,2018-03-09,51.45000076293945,51.97999954223633,51.15999984741211,51.9000015258789,2701800.0,-0.004835589870613832,1.688537712545417,-0.8653853207643923,21.89617914773841,28.158334692688918,-0.47980388812403163,2.2190150740634422,5.692143747070489,3.549821822123306,38.102957626420206,0.8199996948242188,-2.4339461933469764,-1.664499092102048,-6.2807245805620795,2.9517263963579836,-3.9726118363320637,0.6436136521279678,1.7051947462856631,68.26351135273411,37.6217813795338,2.3081127442300144,3,-0.35000038146972656,3.164999008178711,7.882498741149902,5.144998550415039,-6.19000244140625,4,-0.1263362469118191,1.5142860256892332,51.70000076293945,-1.2894759297090523,51.06000137329102,1.8275762279341086,51.06000137329102,-0.1263362469118191
9579,2018-03-12,51.97000122070313,52.47999954223633,51.58000183105469,51.58000183105469,3644700.0,0.010106908650198587,-3.6153801009429163,-0.8666638409698086,27.64046542707652,27.98875824889946,-1.020945068550752,1.5625403213381546,5.014108376964508,3.0631354506193205,37.55883436405769,1.029998779296875,-2.600027036612893,-1.0069986343383732,-5.585539469475215,3.5715422007984685,-3.2962690519067905,1.282271783230044,0.8916748596697843,76.49775336994533,48.16991075856827,2.289270417568419,3,-0.6200008392334055,1.9399986267089773,7.234998703002923,4.739997863769524,-7.240001678466804,0,-0.1435444049248571,1.688537712545417,51.45000076293945,1.5142860256892332,51.70000076293945,-1.2894759297090523,51.06000137329102,-0.1435444049248571
9580,2018-03-13,51.9900016784668,52.349998474121094,51.83000183105469,52.22999954223633,4207500.0,0.00038484620538548064,1.1666719649044728,-0.6153801009429052,33.28861520941902,28.183991901530433,-0.951295366899501,1.3826670760363768,4.853357001105195,3.078659988090031,37.21860929584388,0.5199966430664062,-2.6363024461206024,-0.8404983520507798,-5.344160039619226,3.663163335517666,-3.092329195834999,1.4113324917334396,0.6075069159391404,75.62197647032022,41.90520206547793,2.2518308437842225,3,-0.6400012969970703,1.5749988555908203,6.294998168945305,4.959997177124023,-7.960002899169915,1,-0.13694946175643197,-3.6153801009429163,51.97000122070313,1.688537712545417,51.45000076293945,1.5142860256892332,51.70000076293945,-0.13694946175643197
9581,2018-03-14,51.81000137329102,52.86999893188477,51.72999954223633,52.099998474121094,4577700.0,-0.003462210028170265,-4.066655363879148,1.2083320087738523,28.072641175693292,27.564064168469418,-0.6411964355431365,1.3997313081048404,4.895994595261556,3.28471733265944,36.4664505015205,1.1399993896484446,-2.5889542820467426,-0.8714986801147404,-5.298731503847549,3.555734143618068,-3.0851150919811445,1.3421177317516637,-1.5900001525878906,45.918466646685104,9.954406138955022,2.2136164118664037,3,-0.220001220703125,1.7549991607665945,5.539997100830071,5.139997482299798,-8.400001525878913,2,-0.13954833720509274,1.1666719649044728,51.9900016784668,-3.6153801009429163,51.97000122070313,1.688537712545417,51.45000076293945,-0.13954833720509274
9582,2018-03-15,50.93000030517578,52.11000061035156,50.52000045776367,51.790000915527344,5328700.0,-0.016985158170038095,1.1200002034505208,2.965548993041469,33.11368985335098,27.76701793256391,0.329937445905955,1.979555747590851,5.633634621799217,4.189435605307736,36.98397162554697,1.5900001525878906,-2.3597122954294605,-1.496499824523923,-5.693156719262731,2.7001570702148854,-3.594828271893327,0.6018286228454812,-0.6569991302490195,17.446813345929908,-18.950096701633736,2.0983284473694033,3,0.6599998474121165,2.635000228881836,5.894998550415039,5.894998550415039,-6.369998931884766,3,-0.12036130043950288,-4.066655363879148,51.81000137329102,1.1666719649044728,51.9900016784668,-3.6153801009429163,51.97000122070313,-0.12036130043950288
9583,2018-03-16,50.4900016784668,51.27000045776367,50.40999984741211,51.0,8455200.0,-0.008639281839239787,-1.5671584005648012,0.593020883234861,40.60609750364703,29.060715833310063,0.7815830170300302,2.019014507956456,5.933218007973849,4.652163150226286,38.30810765717754,0.8600006103515625,-2.1689853468117093,-1.6164985656738295,-5.328098171480391,2.0951010401327324,-3.472298368577114,0.23930123722945496,-0.16506054840087359,3.2521081637653153,-35.2617946219545,1.8557998029032818,3,1.0999984741211009,3.0749988555908203,6.284997940063477,6.334997177124023,-6.120002746582024,4,-0.10398098287723057,1.1200002034505208,50.93000030517578,-4.066655363879148,51.81000137329102,1.1666719649044728,51.9900016784668,-0.10398098287723057
9584,2018-03-19,50.209999084472656,50.83000183105469,50.040000915527344,50.38000106811523,4930800.0,-0.005545703796511425,-2.098053002027032,0.33333831988210405,43.79085836431896,30.33873281911887,1.114514052837599,1.9069056541358194,6.0447348525597775,4.958926042474381,39.77571630799302,0.7900009155273438,-2.019555721153921,-1.585501098632811,-4.777778239095859,1.606776041830237,-3.181639668864335,0.010637471598712978,2.6599998474121165,6.007006646743943,-35.59847434309237,1.596138570231523,3,1.2450008392333984,3.2650012969970703,6.565000534057617,6.614999771118164,-6.1699981689453125,0,-0.09858595604854792,-1.5671584005648012,50.4900016784668,1.1200002034505208,50.93000030517578,-4.066655363879148,51.81000137329102,-0.09858595604854792
9585,2018-03-20,49.93000030517578,50.52999877929688,49.70000076293945,50.34000015258789,6444000.0,-0.0055765541605729,1.1012685122142993,2.4117356670033545,43.318981640959905,32.568526901348896,1.3604291403261541,1.8053373342005514,6.133079175352364,5.26241251491453,40.94569104876796,0.829998016357429,-1.8761615275715045,-1.564499855041504,-4.192835442978392,1.0638357328953845,-2.878667649009948,-0.2503320610730597,2.8833986663818436,7.255510255163666,-37.34994694238032,1.314167793968446,3,1.3549995422363281,3.375,6.709999084472656,6.894998550415039,-5.5600013732910085,1,-0.10414581876941065,-2.098053002027032,50.209999084472656,-1.5671584005648012,50.4900016784668,1.1200002034505208,50.93000030517578,-0.10414581876941065
9586,2018-03-21,45.5099983215332,46.25,44.790000915527344,45.02999877929688,25201900.0,-0.08852397269431611,-2.041679746639275,-1.1707310265260948,22.013281384835565,32.63786774522663,5.487433759498636,5.817120045382907,10.299666784735763,9.684590040268588,42.34956722527771,5.1399993896484375,-1.7839707950198331,-5.536001777648927,-8.960117873368226,-2.1118856819296283,-7.248059825508577,-3.8239437297892778,7.178864721679695,9.836030546762874,-37.42011963032418,1.7120580478596483,3,3.3200016021728516,5.340002059936523,10.895000457763672,11.315000534057617,-0.9899978637695312,2,-0.03252031634411323,1.1012685122142993,49.93000030517578,-2.098053002027032,50.209999084472656,-1.5671584005648012,50.4900016784668,-0.03252031634411323
9587,2018-03-22,44.45000076293945,45.93999862670898,44.43999862670898,45.43000030517578,11606900.0,-0.02329153148072538,-1.999988555951816,-2.0416676600783905,16.649559996581246,32.054910061764716,6.046747652807227,6.377108443623769,11.114498161678796,10.736948956113821,43.85909588739359,1.5,-1.7972385379920581,-6.070999336242679,-10.134837254857707,-2.0071614176276498,-8.102918295550197,-4.039080376935161,7.764930552612313,0.14644412224017392,-47.04793974360593,2.0319189593075144,3,4.204998016357422,6.224998474121094,11.954998016357422,12.374998092651367,-0.7099990844726562,3,-0.0233970955607824,-2.041679746639275,45.5099983215332,1.1012685122142993,49.93000030517578,-2.098053002027032,50.209999084472656,-0.0233970955607824
9588,2018-03-23,44.209999084472656,45.68000030517578,44.150001525878906,44.959999084472656,10248600.0,-0.005399362752472658,-2.517258313455872,0.7653064799280657,16.787583938117294,30.84903434076925,5.757182173396821,6.246665687202693,11.123734143739185,10.970872581099947,44.18174896095367,1.529998779296875,-1.7567660760395825,-5.8725009918212905,-10.649234265159691,-1.0957677184828896,-8.260867628490487,-3.4841343551520936,7.382937615971684,0.8981670037838597,-47.28676151091979,2.3883666366692005,3,4.30000114440918,6.320001602172852,11.842499732971191,12.614999771118164,-0.6599998474121094,4,0.007916812849274368,-1.999988555951816,44.45000076293945,-2.041679746639275,45.5099983215332,1.1012685122142993,49.93000030517578,0.007916812849274368
9589,2018-03-26,45.29999923706055,45.47999954223633,44.599998474121094,44.63000106811523,9082700.0,0.02465505937933199,-1.4109507436012667,-0.8933308919270928,22.038832865940407,29.599058524827182,4.047143397304083,4.927286645580011,9.828284809899444,9.895601070045565,44.30542352691691,1.2700004577636719,-1.7440327230289512,-4.476500892639159,-9.659312615105605,0.706310829827288,-7.0679067538723785,-1.885095031405939,5.548643945927253,18.025050254771642,-26.268512280723783,2.591405861233222,3,3.210000991821289,5.135002136230469,10.579999923706055,11.524999618530273,-2.80999755859375,0,-0.020529808407036998,-2.517258313455872,44.209999084472656,-1.999988555951816,44.45000076293945,-2.041679746639275,45.5099983215332,-0.020529808407036998
9590,2018-03-27,45.31000137329102,46.43000030517578,44.959999084472656,45.599998474121094,9419100.0,0.00022079771300065332,-1.9696944008816175,-0.4328326766721932,22.114466020351443,28.937039063122533,3.3413092224786354,4.728929026711022,9.616450956229045,9.880416684770779,43.98692948957602,1.470001220703125,-1.747888159400155,-4.192998886108391,-9.718801717709368,1.3328039454925857,-6.955900301908876,-1.4300974703079063,4.8687776439858865,50.87721352946719,9.429077726118813,2.7629014158004885,3,2.8199996948242116,4.949998855590813,10.569997787475579,11.514997482299798,-4.1000022888183665,1,-0.028029141895200005,-1.4109507436012667,45.29999923706055,-2.517258313455872,44.209999084472656,-1.999988555951816,44.45000076293945,-0.028029141895200005
9591,2018-03-28,44.349998474121094,45.04999923706055,43.959999084472656,43.959999084472656,19133200.0,-0.02118743919826549,-4.589753120231621,-1.344838926086246,15.42805138748291,26.97196812247053,3.4998760906548156,5.4816760247494045,10.340607434337628,10.82784595754979,43.63097389161338,1.3500022888183665,-1.9059982773647164,-4.843001747131346,-10.800289729568874,1.1142862353061815,-7.821645738350107,-1.864357755912586,5.225902794016015,15.789441170292944,-18.23573666071757,2.9786439912187626,3,3.2650012969970703,5.790000915527344,11.617501258850098,12.475000381469727,-1.80999755859375,2,0.0004509686234903665,-1.9696944008816175,45.31000137329102,-1.4109507436012667,45.29999923706055,-2.517258313455872,44.209999084472656,0.0004509686234903665
9592,2018-03-29,45.06000137329102,45.2599983215332,44.56999969482422,44.83000183105469,7767500.0,0.016009085086761132,1.1904946442303617,0.5897433389412914,21.190294374617423,24.814656663689462,2.089367980311529,4.572127948191202,9.37590164624553,10.11358155173646,43.29611728720539,0.9099998474121094,-2.1812539812706504,-3.8574989318847557,-10.051581479028002,2.3365836152584905,-6.954540205456382,-0.7604576583131291,3.841991632806355,44.53448361070985,14.227190329207524,3.0970412735716244,3,2.334999084472649,4.764997482299798,10.907498359680169,11.764997482299798,-2.720001220703132,3,-0.011984041257651401,-4.589753120231621,44.349998474121094,-1.9696944008816175,45.31000137329102,-1.4109507436012667,45.29999923706055,-0.011984041257651401
9593,2018-04-02,44.09000015258789,45.11999893188477,43.84000015258789,45.0,9616600.0,-0.021526879519317865,1.2260892640936607,-3.956528950292615,15.857917554365201,21.710996573694597,2.2976834486934123,5.272980326581781,10.089506471470273,11.080343665588046,43.02289177504775,1.279998779296882,-2.4721848344683295,-4.485000228881837,-10.959399411114873,1.9893989533511984,-7.722199819998359,-1.247800637765316,4.218953582914523,9.652509083839382,-14.200133136705722,3.2371995911165192,4,3.094999313354492,4.545000076293945,11.8774995803833,12.73499870300293,-1.7900009155273438,0,-0.007938273370601268,1.1904946442303617,45.06000137329102,-4.589753120231621,44.349998474121094,-1.9696944008816175,45.31000137329102,-0.007938273370601268
9594,2018-04-03,44.29999923706055,44.4900016784668,43.86000061035156,44.310001373291016,6313900.0,0.0047629640223607606,2.4053859001587727,0.010991360338040922,17.22082165835441,18.811201020071767,1.2976507924418286,4.81193648099638,9.605757771887177,10.88809301585902,42.965572234000646,0.6300010681152344,-2.8071061491630687,-3.95900115966797,-10.627169985367452,2.7091676660315116,-7.293085572517711,-0.6249167468182293,3.3833009968338317,17.760581365720455,0.4375578593532907,3.3340844128497404,4,0.8350009918212891,4.055000305175781,10.930000305175781,11.875,-1.7900009155273438,1,-0.01693002286493417,1.2260892640936607,44.09000015258789,1.1904946442303617,45.06000137329102,-4.589753120231621,44.349998474121094,-0.01693002286493417
9595,2018-04-04,45.36999893188477,45.54999923706055,43.93999862670898,44.08000183105469,10253000.0,0.024153492398462317,-1.0509516069072498,-128.97215865751406,24.48495583781211,19.085831514846937,-0.5444648373951892,3.471800341601444,8.247520804837102,9.828352474176206,42.42016060720624,1.6100006103515696,-3.1991128608102173,-2.604501342773432,-9.25499677619235,4.045994090645486,-5.929749059482894,0.7207463739360307,1.7752392906267005,89.47366072822874,72.63788010417409,3.32524771670946,4,-0.2349987030029368,2.9850006103515554,9.534999847412102,10.479999542236321,-2.75,2,-0.06347801016574395,2.4053859001587727,44.29999923706055,1.2260892640936607,44.09000015258789,1.1904946442303617,45.06000137329102,-0.06347801016574395
9596,2018-04-05,45.43000030517578,45.68000030517578,45.11000061035156,45.5099983215332,5409500.0,0.0013224900750183899,1.714271441676279,-0.062014105540194535,26.69493634957084,20.201984442956896,-0.6895174156420083,3.128802477788909,7.893391779187311,9.758785025847502,42.04390589186453,0.5699996948242188,-3.6386424904475234,-2.2629999160766587,-8.839793129791396,4.313793297638078,-5.551396522934027,1.0253966907807097,1.2525045875463903,86.41304460500264,66.77719767283952,3.288396606857367,4,-0.2950000762939453,2.924999237060547,9.304998397827148,10.249998092651367,-2.770000457763672,3,-0.09289018693276008,-1.0509516069072498,45.36999893188477,2.4053859001587727,44.29999923706055,1.2260892640936607,44.09000015258789,-0.09289018693276008
9597,2018-04-06,45.47000122070313,45.97999954223633,45.1500015258789,45.5,6369100.0,0.0008804956033159339,-1.477612790088561,0.3749940393876371,27.98247918231732,21.44586169231245,-0.6365561754870939,2.738541037741342,7.555920395041433,9.716698456675452,42.05834361777036,0.829998016357429,-4.1030555534446975,-1.911499023437493,-8.275915218376,4.452917171501014,-5.09370712090675,1.270709074031764,0.8145530084002388,76.16829593502924,52.21032914183088,3.1822080974692533,4,-0.33500099182129617,2.884998321533196,9.064998626708977,10.009998321533196,-2.94000244140625,4,-0.06443809603070161,1.714271441676279,45.43000030517578,-1.0509516069072498,45.36999893188477,2.4053859001587727,44.29999923706055,-0.06443809603070161
9598,2018-04-09,44.95000076293945,45.5,44.5099983215332,45.13999938964844,5040700.0,-0.011436121482374495,1.1758282296028941,6.33354526958441,27.40552652113378,22.042160987333936,-0.0006119147490935006,2.895039849121794,7.752734868941658,10.207617586448997,42.38594580112575,0.9900016784667969,-3.9996650900713604,-2.106499481201169,-8.256373461801232,4.043374499398894,-5.1814364715012005,0.9684375090988624,1.029998779296875,51.41512744154243,24.146057205674445,3.074936990300032,4,0.1849994659423828,3.404998779296875,9.512499809265137,10.504999160766602,-2.4599990844726562,0,-0.05806452872195422,-1.477612790088561,45.47000122070313,1.714271441676279,45.43000030517578,-1.0509516069072498,45.36999893188477,-0.05806452872195422
9599,2018-04-10,44.5099983215332,45.25,44.43000030517578,45.06999969482422,6704700.0,-0.009788708207743246,-1.2777851364024095,2.9473969522356294,27.033918112774685,22.58876677538096,0.352626574505031,2.8959802343043535,7.855840745255556,10.620634644869611,43.29657136909281,0.8199996948242188,-3.732868257350418,-2.173501777648923,-7.962949718321916,3.61594616302407,-5.068225747985416,0.7212221926875699,1.470001220703125,27.941148971341416,-1.7826878932655639,2.8947239703364955,4,0.40000152587890625,3.845001220703125,9.865001678466797,10.945001602172852,-1.4599990844726562,1,-0.04965174495195379,1.1758282296028941,44.95000076293945,-1.477612790088561,45.47000122070313,1.714271441676279,45.43000030517578,-0.04965174495195379
9600,2018-04-11,44.86999893188477,45.06999969482422,44.349998474121094,44.47000122070313,4316300.0,0.008088084114292293,-1.2499925494566564,-0.7142798754776875,45.865644027249,25.970721513132748,-0.08532490806388893,2.081960329364911,7.176168207641204,10.21710589209657,44.269065632210705,0.720001220703125,-3.4297415565765803,-1.457501029968256,-6.725162369473132,3.81016030953662,-4.091331699720698,1.1763296397841856,0.810400695800773,31.90184766964319,-0.3237144329433477,2.63383066975244,4,0.040000915527336645,3.4850006103515554,9.442502021789544,10.585000991821282,-2.059997558593757,2,-0.05259640442457303,-1.2777851364024095,44.5099983215332,1.1758282296028941,44.95000076293945,-1.477612790088561,45.47000122070313,-0.05259640442457303
9601,2018-04-12,44.58000183105469,45.11000061035156,44.27000045776367,44.9900016784668,3888900.0,-0.006463051208677739,1.5846249552505092,-1.025005483658697,50.932574116915596,29.27541926227699,0.2690194994889765,1.89994279221213,7.168770568014686,10.486834394117153,45.88151576211611,0.8400001525878906,-3.2452215497689636,-1.385998153686522,-6.024203325229976,3.2522070178569322,-3.7051007394582456,0.9331044320852016,0.8427418701171874,18.12874498623585,-17.40466159216107,2.3191025857717262,4,0.3299980163574219,3.7749977111816406,9.57499885559082,10.874998092651367,-2.7600021362304688,3,-0.043965967219960156,-1.2499925494566564,44.86999893188477,-1.2777851364024095,44.5099983215332,1.1758282296028941,44.95000076293945,-0.043965967219960156
9602,2018-04-13,44.79999923706055,45.11000061035156,44.36000061035156,44.70000076293945,4340400.0,0.004934890017267879,1.0833298012122239,-0.24389880813926443,54.24460028881885,33.54060623277184,0.009233199516593515,1.2618498932102185,6.650704593138144,10.229439352869079,46.851742476127924,0.75,-3.0527566453400183,-0.8595006942748995,-4.886407883379356,3.1674064948295566,-2.872954288827131,1.153952900277332,0.40116036730957205,43.08934768652481,3.043667853888884,2.013453594552229,4,0.12000083923339844,3.5550003051757812,8.655001640319824,10.655000686645508,-3.029998779296875,4,-0.04776784433241987,1.5846249552505092,44.58000183105469,-1.2499925494566564,44.86999893188477,-1.2777851364024095,44.5099983215332,-0.04776784433241987
9603,2018-04-16,45.2400016784668,45.58000183105469,44.61999893188477,44.79999923706055,3585400.0,0.009821483234362605,-1.399998092658668,4.4000915541313805,49.52382970735872,37.12982934932788,-0.2799234090775542,0.43043253875949006,5.931266073026791,9.753419794609016,47.622067700146836,0.9600028991699148,-2.666800073878697,-0.15699825286865376,-3.4812320411513156,3.167235535414008,-1.8191151470099811,1.5051186412726736,-1.4000015258789062,74.04581708691386,29.925229655238326,1.6621168941413296,4,-0.2800025939941406,3.1149978637695312,7.744998931884766,10.214998245239258,-3.3100013732910156,0,-0.05990280279896221,1.0833298012122239,44.79999923706055,1.5846249552505092,44.58000183105469,-1.2499925494566564,44.86999893188477,-0.05990280279896221
9604,2018-04-17,45.2599983215332,45.54999923706055,45.02000045776367,45.36000061035156,3757600.0,0.0004420124298076811,1.2083303530982523,-0.2272766680538216,49.60377963037966,39.92080977072427,-0.16698358209433195,0.021692217350690157,5.688523544945312,9.688853736663958,48.22797372012172,0.529998779296875,-2.3775292708011264,0.11049842834472656,-2.322550429682167,2.54354728637162,-1.1060260006687201,1.3270228573581733,-1.3851981353759797,75.57227678948426,30.971814830313946,1.2165244290134456,4,-0.13499832153320312,3.095001220703125,7.597501754760742,10.195001602172852,-2.9699974060058594,1,-0.06120187242138131,-1.399998092658668,45.2400016784668,1.0833298012122239,44.79999923706055,1.5846249552505092,44.58000183105469,-0.06120187242138131
9605,2018-04-18,44.72999954223633,45.27999877929688,44.70000076293945,45.22000122070313,3768600.0,-0.011710092774014025,-1.1090866214913664,4.899904634751167,53.231301012646206,42.8692947332882,0.2935545416005283,0.14982717802790546,6.047566915122893,10.18224507310478,48.746783597971785,0.579998016357429,-1.9187767381434782,-0.15950031280517862,-1.0873725816974797,0.7683719560871225,-0.6234364472513292,0.30443582164097194,-0.8210953231811544,35.11439711830499,-12.588059231755018,0.46393613444614973,4,0.3950004577636719,3.625,7.90000057220459,10.725000381469727,-2.529998779296875,2,-0.03755869265300216,1.2083303530982523,45.2599983215332,-1.399998092658668,45.2400016784668,1.0833298012122239,44.79999923706055,-0.03755869265300216
9606,2018-04-19,44.02999877929688,44.72999954223633,43.72999954223633,44.65999984741211,8286900.0,-0.01564946948587531,1.5974010532521514,1.2857120614085973,41.226552117417356,44.34085839274376,0.8650499210066727,0.7728915874724365,6.50789233361612,10.839120530521868,47.694358259341755,1.0,-1.4825560561030642,-0.7855010986328068,-1.7406755737489021,0.1696733764832885,-1.2630883361908545,-0.30791386107475915,1.5500030517578054,16.21615491363368,-30.569808419366957,0.4775872375580487,4,0.6250019073486257,4.270000457763665,8.42750167846679,11.425001144409173,-1.3899993896484446,3,-0.027708322503509075,-1.1090866214913664,44.72999954223633,1.2083303530982523,45.2599983215332,-1.399998092658668,45.2400016784668,-0.027708322503509075
9607,2018-04-20,43.40999984741211,44.58000183105469,43.18000030517578,44.20000076293945,5464700.0,-0.014081284330543675,-1.24000244140625,1.2539675811832949,43.840573200076875,46.1669746904041,1.2986775781643587,1.381828413361177,6.91249865519427,11.41195107672229,46.59211413170614,1.4000015258789062,-1.2065191113880047,-1.3534999847412124,-2.4887219623482295,-0.2182780071341952,-1.921110973544721,-0.7858889959377038,2.1330019378662115,9.583308166943763,-40.16895039463742,0.5676109888035075,4,0.970001220703125,4.2350006103515625,9.167500495910645,12.045000076293945,-0.9300003051757812,4,-0.03662750882692478,1.5974010532521514,44.02999877929688,-1.1090866214913664,44.72999954223633,1.2083303530982523,45.2599983215332,-0.03662750882692478
9608,2018-04-23,44.560001373291016,44.59000015258789,43.540000915527344,43.88000106811523,5166100.0,0.02649162704264474,1.837843968121411,-0.8607588824398672,52.01240072042279,48.942361646809445,0.09782410468265113,0.273410528591576,5.577303731194398,10.214602682219592,45.35483545978282,1.1800003051757812,-0.9606288977333435,-0.22099857330321981,-1.3308004449112119,0.8888032983047722,-0.7758995091072123,0.33390236250077265,0.8884803527832048,58.22791941166719,4.245974359723391,0.5549009358039958,4,-0.18000030517578125,2.664999008178711,8.017498970031738,10.894998550415039,-1.6599998474121094,0,-0.06261222687483248,-1.24000244140625,43.40999984741211,1.5974010532521514,44.02999877929688,-1.1090866214913664,44.72999954223633,-0.06261222687483248
9609,2018-04-24,44.36999893188477,44.77000045776367,44.0,44.70000076293945,6492500.0,-0.004263968481835079,2.2765891825206155,-0.48529659257927965,41.0394294636729,48.406115584189884,0.2971250796375884,0.41125243918185816,5.552552975174898,10.343058663203742,43.96761610347524,0.7700004577636719,-0.7482073805464609,-0.3645009994506765,-1.4605899763204278,0.7315879774190748,-0.9125454878855521,0.18354348898419914,0.9877435373535093,56.666642446349115,6.877803551953107,0.5480444884348739,4,0.010002136230461645,2.6350021362304616,8.207501411437981,11.085000991821282,-2.079998016357429,1,-0.05499208216017293,1.837843968121411,44.560001373291016,-1.24000244140625,43.40999984741211,1.5974010532521514,44.02999877929688,-0.05499208216017293
9610,2018-04-25,44.040000915527344,44.72999954223633,43.88999938964844,44.34000015258789,5908600.0,-0.007437413213915778,-1.7999898275127633,0.9090835529662192,38.11966023754165,46.98245848648167,0.5554141853184973,0.6758795066343168,5.653087956769895,10.58501574186699,43.49573678755717,0.8400001525878906,-0.4851775731144059,-0.6309989929199205,-1.7338359451197078,0.47183795927986694,-1.1824174690198177,-0.0795805168200232,1.230631867148439,54.08808351067276,8.562990258665934,0.5514184760998947,4,0.3400001525878906,2.8149986267089844,8.424999237060547,11.32499885559082,-1.44000244140625,2,-0.03973660226203579,2.2765891825206155,44.36999893188477,1.837843968121411,44.560001373291016,-1.24000244140625,43.40999984741211,-0.03973660226203579
9611,2018-04-26,44.36999893188477,44.52000045776367,43.52999877929688,44.0099983215332,4440600.0,0.007493142813289166,1.999988440375435,-1.2000050862759797,41.0423201825589,45.51553847467501,0.21511633775745764,0.366233693118609,5.096921321932648,10.164489108983624,42.75419336050857,0.9900016784667898,-0.16131190672748374,-0.3020009994506765,-1.4036480005156946,0.7996460016143416,-0.8528244999831855,0.24882250108183257,0.8170085516910106,74.84267374264995,31.82254040181222,0.5508235005325091,4,0.010002136230461645,0.4350013732910085,7.925001144409173,10.825000762939446,-1.0900001525878906,3,-0.048906878998952075,-1.7999898275127633,44.040000915527344,2.2765891825206155,44.36999893188477,1.837843968121411,44.560001373291016,-0.048906878998952075
9612,2018-04-27,44.52000045776367,44.900001525878906,44.33000183105469,44.560001373291016,3601900.0,0.0033806970811329773,-1.7142960944595822,-0.11111346585851517,46.27382534362047,45.15442687870408,0.02371389571815996,0.18308946469979048,4.6778561481442225,9.925508905157258,41.99281573036397,0.5699996948242188,-0.15081686761654112,-0.12499942779540874,-1.2129915637583508,0.9629927081675334,-0.6689954957768833,0.41899664018606586,0.5867267386761128,72.26275136577011,29.052679513891057,0.5439960679814715,4,-0.1550006866455078,0.2849998474121094,5.319999694824219,8.219999313354492,-2.029998779296875,4,-0.042228235597140173,1.999988440375435,44.36999893188477,-1.7999898275127633,44.040000915527344,2.2765891825206155,44.36999893188477,-0.042228235597140173
9613,2018-04-30,43.7400016784668,44.72999954223633,43.68999862670898,44.650001525878906,4635400.0,-0.017520188034069406,-1.059395619544717,22.749475491131033,43.69887456936327,44.49832631636893,0.6353783718901411,0.986079618061197,5.146455484191307,10.588735989968939,41.08877866230934,1.0400009155273509,-0.187663822342941,-0.887498283386229,-2.0232868869800384,0.24829032020758035,-1.4553925851831337,-0.31960398158932435,1.2896564423224248,15.32864804058563,-28.581302203782716,0.5678943017969041,4,0.48999786376953125,1.0649986267089844,5.924997329711914,8.82499694824218,-1.1400032043457031,0,-0.02880663209601031,-1.7142960944595822,44.52000045776367,1.999988440375435,44.36999893188477,-1.7999898275127633,44.040000915527344,-0.02880663209601031
9614,2018-05-01,43.54999923706055,43.93000030517578,43.20000076293945,43.88000106811523,4366000.0,-0.004343905672499981,2.395344298362343,0.36263943559238127,38.888881753272315,42.9047241764385,0.6228030684434458,1.177377770985153,5.031259669624632,10.669416363122963,40.22556631257387,0.7299995422363281,-0.27987193175780334,-1.0400007247924776,-2.2671669863752157,0.1871655367902605,-1.6535838555838467,-0.42641759400110857,1.4056725711041338,20.588136296828193,-23.814612067970845,0.6135831307913703,5,0.4900016784667969,1.2550010681152344,5.970001220703125,8.870000839233398,-1.3299980163574148,1,-0.014925320839695888,-1.059395619544717,43.7400016784668,-1.7142960944595822,44.52000045776367,1.999988440375435,44.36999893188477,-0.014925320839695888
9615,2018-05-02,42.4900016784668,43.47000122070313,42.34000015258789,43.47000122070313,5543800.0,-0.024339783631768808,1.3061257060112461,2.969679104822761,34.426217392416646,42.1491314292162,1.4881352672974302,2.119202998976178,5.782923368477412,11.610263418784427,40.508454747084286,1.2099990844726562,-0.4021754614145081,-1.955998420715332,-3.4456169587757017,-0.46637988265496233,-2.700807689745517,-1.2111891516851472,2.3946432695783244,5.859431461400797,-40.137327238869716,0.7448092690301853,5,1.1299991607666016,1.894998550415039,6.982499122619629,9.929998397827148,0.4199981689453125,2,-0.004707007649773942,2.395344298362343,43.54999923706055,-1.059395619544717,43.7400016784668,-1.7142960944595822,44.52000045776367,-0.004707007649773942
9616,2018-05-03,41.209999084472656,42.52999877929688,41.0099983215332,42.52000045776367,9867100.0,-0.03012479509133148,1.2857183831395729,1.3367367195923625,26.898327277440416,40.26665966003438,2.5994094660936113,3.232579629937689,6.7807509678707305,12.773959084338543,41.11238128266174,1.520000457763679,-0.5761143104154769,-3.025000953674315,-5.03304277249341,-1.0169591348552203,-4.029021863083862,-2.0209800442647676,3.5219671758450346,5.141403552470676,-39.52023839532488,1.0040209094095476,5,1.7450008392333984,2.2849998474121094,7.985001564025879,11.210000991821289,3.2099990844726562,3,0.033729663201379934,1.3061257060112461,42.4900016784668,2.395344298362343,43.54999923706055,-1.059395619544717,43.7400016784668,0.033729663201379934
9617,2018-05-04,42.540000915527344,42.81999969482422,41.25,41.25,6150700.0,0.032273765120169884,-1.4341063264787117,-0.9847324909947031,34.411080770709816,38.3109574433996,1.266171621713596,1.7621615920721894,5.163059180302284,11.347775501749602,41.90432818620376,1.6100006103515625,-0.7233782085221776,-1.5484991073608398,-3.604128131820218,0.5071299170985384,-2.576313619590529,-0.5206845951311507,1.8942079096875872,41.129088492743875,0.17673189200935013,1.0278145122296887,5,0.41499900817871094,0.9549980163574219,6.337498664855957,9.784997940063477,1.9799995422363281,4,0.017395341980339207,1.2857183831395729,41.209999084472656,1.3061257060112461,42.4900016784668,2.395344298362343,43.54999923706055,0.017395341980339207
9618,2018-05-07,42.34000015258789,42.63000106811523,41.91999816894531,42.540000915527344,4190800.0,-0.004701475285263879,2.7368468604126908,-0.15503924108278183,33.484180664671854,37.471485354621706,1.2495522990783599,1.851530935381895,5.130623160617624,11.448656717082933,42.45665212234859,0.7100028991699148,-0.7465277793707727,-1.617999839782712,-3.7723645096651097,0.5363648300996857,-2.695182174723911,-0.5408175048415131,1.8202718323325016,45.54797697074051,8.604067403386011,1.0771823349411993,5,0.6149997711181641,1.154998779296875,6.2699995040893555,9.98499870300293,2.279998779296882,0,0.00354278519929907,-1.4341063264787117,42.540000915527344,1.2857183831395729,41.209999084472656,1.3061257060112461,42.4900016784668,0.00354278519929907
9619,2018-05-08,42.29999923706055,42.34000015258789,41.90999984741211,42.11999893188477,3704400.0,-0.0009447547327157135,2.3076674785058247,-0.8999980926586076,35.449110605124744,37.174757617686495,1.078455862787571,1.8102895840721374,4.983221337637289,11.385584753451795,43.005378024973254,0.43000030517578125,-0.7498812418798693,-1.5475008010864286,-3.8068054646369163,0.711803862464059,-2.677153132861669,-0.41784846931118835,1.6082508547888708,52.438999806163835,14.633142787605244,1.1296523317752425,5,0.6550006866455078,1.1949996948242188,5.6100006103515625,9.96500015258789,2.2099990844726562,1,0.007092180673083925,2.7368468604126908,42.34000015258789,-1.4341063264787117,42.540000915527344,1.2857183831395729,41.209999084472656,0.007092180673083925
9620,2018-05-09,42.5099983215332,42.810001373291016,42.18000030517578,42.4900016784668,2989900.0,0.004964517452961781,1.0322525072294346,0.11109227313186552,40.33079133569168,37.09569885692347,0.7024749701084332,1.490856816699548,4.6050281336897925,11.066140979485667,43.31593798724165,0.6300010681152344,-0.9011776860721099,-1.2195016860961942,-3.500364871417233,1.0613614992248444,-2.3599332787567135,-0.07907009343567495,1.166391628690917,82.87286529913737,40.587197354115766,1.1404315926605186,5,0.44500160217285156,0.9850006103515625,4.235001564025879,9.755001068115234,2.920001983642578,2,-0.0068218563227553375,2.3076674785058247,42.29999923706055,2.7368468604126908,42.34000015258789,-1.4341063264787117,42.540000915527344,-0.0068218563227553375
9621,2018-05-10,42.61999893188477,42.91999816894531,42.5099983215332,42.66999816894531,3703300.0,0.00258764090084318,-2.0370307577106206,-2.500381533765383,44.625848574809574,36.91259032705559,0.3555178818354392,1.2927698178957385,4.332058529272082,10.851653056721752,43.552282984774884,0.4099998474121094,-0.9712885918394534,-1.0115009307861271,-3.3068811355230707,1.2838792739508165,-2.159191033154599,0.13618917158234467,0.843079688044071,82.03595413221295,34.14249415202666,1.1476901023684731,5,0.2499999999999929,0.8749999999999929,4.125000953674309,9.645000457763665,2.1100006103515554,3,0.006804338873654503,1.0322525072294346,42.5099983215332,2.3076674785058247,42.29999923706055,2.7368468604126908,42.34000015258789,0.006804338873654503
9622,2018-05-11,42.65999984741211,42.959999084472656,42.38999938964844,42.72999954223633,3249400.0,0.0009385480180623684,1.1509471987101976,1.4000152590220956,34.77564220127401,35.921120063934566,0.026741642829477996,1.142818114343882,4.125548593009768,10.694201650093234,43.82480835579629,0.5699996948242188,-1.001606051724778,-0.8645000457763672,-3.1298500465131056,1.4008499549603712,-1.9971750461447328,0.26817495459199847,0.6068323486450851,71.4286233292522,23.81618892281172,1.1326750003683688,5,-0.1900005340576172,0.8349990844726562,4.085000038146973,9.604999542236328,2.3199996948242188,4,0.041256407122091776,-2.0370307577106206,42.61999893188477,1.0322525072294346,42.5099983215332,2.3076674785058247,42.29999923706055,0.041256407122091776
9623,2018-05-14,42.52999877929688,42.75,42.40999984741211,42.709999084472656,4398800.0,-0.003047376197379714,1.6153643005956748,2.571444141689272,35.11327729806037,35.5016084577999,-0.036818139911396486,1.1166331146241504,4.072168964943565,10.690273793754294,44.65997590241055,0.3400001525878906,-1.0889669300232612,-0.8590009689330955,-3.0137988359849217,1.2957968981187307,-1.9363999024590086,0.21839796459281757,0.5562867067983959,59.04756022684817,12.06073797834869,1.0773989335259129,5,-0.28999900817871804,0.7650012969970632,4.2150011062622,9.735000610351555,2.3400001525878906,0,0.046790541631416716,1.1509471987101976,42.65999984741211,-2.0370307577106206,42.61999893188477,1.0322525072294346,42.5099983215332,0.046790541631416716
9624,2018-05-15,42.4900016784668,43.06999969482422,42.13999938964844,42.43999862670898,4588600.0,-0.0009404444387042243,-1.861532683075695,-0.2777942610096719,36.84211889802587,35.77004195842315,-0.18214903639149327,0.9891847728678442,3.9348558119963855,10.59746410209329,45.37019417883822,0.9300003051757812,-1.2465695523088556,-0.7604982376098661,-2.759387327779571,1.2383908525598386,-1.759942782694715,0.2389463074749827,-1.4800033569335938,37.63464236199414,-8.104695459528884,0.9994445450848509,5,-0.45000267028808594,0.8049983978271484,4.254998207092285,9.77499771118164,2.4799995422363352,1,0.05012937560078812,1.6153643005956748,42.52999877929688,1.1509471987101976,42.65999984741211,-2.0370307577106206,42.61999893188477,0.05012937560078812
9625,2018-05-16,43.04999923706055,43.04999923706055,42.45000076293945,42.709999084472656,3468500.0,0.013179513684922872,2.529401204995007,6.799588037838521,39.21569360764228,37.13863821733447,-0.7312566752705152,0.31291585672433797,3.186214702862287,9.888524994503875,45.931329084937055,0.5999984741210938,-1.3258082619614768,-0.11650066375732138,-1.9909302557304613,1.7579289282158186,-1.0537154597438914,0.8207141322292486,-1.998800888061524,97.84941384939744,53.48676494628562,0.9372147959865716,5,-0.8899993896484375,0.24500083923339844,3.582500457763672,9.21500015258789,2.1700019836425852,2,0.03391403276067395,-1.861532683075695,42.4900016784668,1.6153643005956748,42.52999877929688,1.1509471987101976,42.65999984741211,0.03391403276067395
9626,2018-05-17,42.810001373291016,43.150001525878906,42.56999969482422,42.90999984741211,3686700.0,-0.005574863368706495,1.0,-0.2941130271853157,36.23188939956288,37.34095028720703,-0.2686857624497918,0.4815158220339839,3.2308907985868203,9.964378937560241,45.94622047140551,0.5800018310546875,-1.371961423355998,-0.29549865722655966,-2.1306008976576862,1.539603583204567,-1.213049777442123,0.6220524629890036,-1.718426997375488,66.33668975623759,24.449704622214107,0.9175511202155638,5,-0.2800006866455078,0.4849987030029297,3.822498321533203,9.354999542236328,3.1999969482421875,3,0.06120062713941832,2.529401204995007,43.04999923706055,-1.861532683075695,42.4900016784668,1.6153643005956748,42.52999877929688,0.06120062713941832
9627,2018-05-18,41.81999969482422,42.20000076293945,41.060001373291016,42.18000030517578,7512300.0,-0.023125476447297122,4.69997520456236,3.600061036087587,35.046718143276905,37.514565562607594,0.6799468601305421,1.4190463264007747,3.989407441444925,10.773233136568052,46.02881239687571,1.75,-1.3192567552316845,-1.2060003280639648,-3.121559174996108,0.7095585188681781,-2.1637797515300363,-0.24822090459789337,1.3300018310546875,36.36355339936957,-8.51594003753761,0.9577794234660719,5,0.2850017547607422,1.4750003814697266,4.8125,10.345001220703125,4.240001678466804,4,0.0695839279925261,1.0,42.810001373291016,2.529401204995007,43.04999923706055,-1.861532683075695,42.4900016784668,0.0695839279925261
9628,2018-05-21,41.77000045776367,42.18999862670898,41.45000076293945,41.93000030517578,4815600.0,-0.001195581956609515,1.1764755381275596,0.44444326707074133,35.82803244194126,37.55666798892054,0.7158701063017645,1.31682278049135,3.81062740769336,10.640114811652737,46.12869424642253,0.7399978637695241,-1.070688029019216,-1.116499519348146,-2.9669422297005426,0.7339431910042507,-2.0417208745243443,-0.19127816417194765,1.3800010681152344,33.97124558070092,-13.403402907432607,0.9252213551761982,5,0.33500099182128906,1.5249996185302734,4.867499351501465,10.125,3.9599990844726562,0,0.07684939069412966,4.69997520456236,41.81999969482422,1.0,42.810001373291016,2.529401204995007,43.04999923706055,0.07684939069412966
9629,2018-05-22,41.93000030517578,42.06999969482422,41.65999984741211,41.93999862670898,5184100.0,0.0038304966640805294,2.0370307577106206,0.06248956917717229,44.79552730379661,38.05274976315442,0.5563752870163086,1.0167826792417145,3.402226834979821,10.295110697065027,46.472003365620594,0.4099998474121094,-0.9633662028842238,-0.8344997406005845,-2.5925548486579473,0.9235553674567782,-1.713527294629266,0.04452781342809686,1.1782012176513703,41.626740113272774,-10.544934215026132,0.8790275540286813,5,0.1750011444091797,1.3499984741210938,4.727499008178711,9.494998931884766,2.75,1,0.07011682817340881,1.1764755381275596,41.77000045776367,4.69997520456236,41.81999969482422,1.0,42.810001373291016,0.07011682817340881
9630,2018-05-23,42.290000915527344,42.29999923706055,41.88000106811523,41.91999816894531,3853300.0,0.00858575262893857,1.1538401345905915,-37.00648607404385,62.10764633130396,39.99517173609824,0.18091097289400437,0.5469991978180317,2.79224247984007,9.760380326414683,46.64084983254163,0.4199981689453196,-0.8143863639600752,-0.38699913024902344,-2.0493513843859787,1.2753531238879319,-1.2181752573174975,0.44417699681945066,0.7772366043090884,58.85164844190618,0.7007659064208553,0.8311761270684769,5,-0.1849994659423828,0.8549976348876953,4.44999885559082,9.134998321533203,1.9699974060058594,2,0.0633719613893835,2.0370307577106206,41.93000030517578,1.1764755381275596,41.77000045776367,4.69997520456236,41.81999969482422,0.0633719613893835
9631,2018-05-24,42.20000076293945,42.38000106811523,41.84000015258789,42.25,4104200.0,-0.002128166248273722,2.483861440964859,-0.13513207002495,44.72049027192179,41.1001548550591,0.2291686263398276,0.49128126300514197,2.6318617903543142,9.677504913037751,46.57781886011328,0.5400009155273366,-0.6890018551498827,-0.36849937438964986,-1.8376244140154299,1.1006256652361301,-1.1030618942025399,0.36606314542324014,0.8270920339660677,86.36361009161102,24.98309050912418,0.7345625198128906,5,-0.09499931335449219,0.7549991607666016,4.539999008178711,8.519998550415039,1.2399978637695241,3,0.07156399059631968,1.1538401345905915,42.290000915527344,2.0370307577106206,41.93000030517578,1.1764755381275596,41.77000045776367,0.07156399059631968
9632,2018-05-25,42.63999938964844,43.15999984741211,42.2599983215332,42.2599983215332,3901400.0,0.010426507553416897,-3.7368368217637906,-7.60013733119707,54.3352550172709,43.2359301571936,-0.23911043744764982,-0.10201421072827088,1.969802238486281,9.069426011204172,46.61670552581134,0.9599990844726562,-0.6209330540716209,0.16549930572509908,-0.9836054493716517,1.3146040608218499,-0.4090530718232728,0.7400516832734709,-1.5799980163574219,69.59060022397415,5.950950409737736,0.5745523775483747,5,-0.529998779296875,0.3150005340576172,3.83750057220459,7.680000305175781,0.8899993896484446,4,0.07903374718862888,2.483861440964859,42.20000076293945,1.1538401345905915,42.290000915527344,2.0370307577106206,41.93000030517578,0.07903374718862888
9633,2018-05-29,42.47999954223633,42.88000106811523,42.310001373291016,42.43999862670898,5404800.0,-0.0037523416909558405,-2.8000559497469073,0.10526527129450246,52.51397481443279,44.97724748123881,-0.09716698818529323,-0.043479781730994205,1.9154881743120598,9.063658646065903,46.29404743405101,0.5699996948242116,-0.6090741971972449,0.06849956512451172,-0.9146483271038903,1.0516474573529138,-0.4230743809896893,0.5600735112387127,-1.377998199462894,54.666646321614586,-9.960618039900801,0.49157394611420263,5,-0.3699989318847656,0.47500038146972656,3.532501220703125,7.565000534057617,2.3600006103515625,1,0.08427499693109053,-3.7368368217637906,42.63999938964844,2.483861440964859,42.20000076293945,1.1538401345905915,42.290000915527344,0.08427499693109053
9634,2018-05-30,42.900001525878906,43.11999893188477,42.31999969482422,42.63000106811523,5289200.0,0.009887052452177691,1.2535339913281969,6.749856952125624,55.145164943005966,46.747188740723665,-0.5061180771953744,-0.542488433670556,1.2906607517659126,8.467791173432467,45.57129684492029,0.799999237060554,-0.5202539738031078,0.5210014343261733,-0.3389351964461582,1.3809380650985048,0.09103311894001109,0.9509697497123355,-1.7568402130127012,80.30315290581741,17.240940707494943,0.4299683153861657,5,-0.7900009155273438,0.05499839782714844,2.902499198913574,7.144998550415039,2.1399993896484375,2,0.06596731738226769,-2.8000559497469073,42.47999954223633,-3.7368368217637906,42.63999938964844,2.483861440964859,42.20000076293945,0.06596731738226769
9635,2018-05-31,42.290000915527344,42.77000045776367,42.02000045776367,42.75,10900400.0,-0.014219127940673593,2.0,-1.7036974243772423,46.15386667401736,47.8496306601075,-0.017053834139730384,0.05455756209931906,1.6935511845382223,8.888450530775408,44.49829184839956,0.8800010681152344,-0.4374842386733633,-0.07899913787841939,-0.9381519370157534,0.7801536612589146,-0.5085755374470864,0.3505772616902476,-1.106502831970218,34.09097477097362,-25.47355836576675,0.42957639956866855,5,-0.18000030517578125,0.6649990081787109,3.4025001525878906,7.754999160766602,2.020000457763672,3,0.056514526789024355,1.2535339913281969,42.900001525878906,-2.8000559497469073,42.47999954223633,-3.7368368217637906,42.63999938964844,0.056514526789024355
9636,2018-06-01,42.599998474121094,42.91999816894531,42.27000045776367,42.38999938964844,4189800.0,0.007330280252605403,-1.8888983079583601,-0.45652065745608944,49.34208930252013,49.43800523335675,-0.40227669729751625,-0.153853539489603,1.3182671590814934,8.385798668130178,42.76326744152546,0.6499977111816406,-0.3596214662582753,0.16149845123290874,-0.5065157130489197,0.8295126155147372,-0.1725086309080055,0.49550553337382297,-1.3769703552868648,50.877046218093724,-6.889881686657674,0.33400708214091296,6,-0.2949981689453125,0.35500144958496094,3.0175018310546875,7.445001602172852,2.0900001525878835,4,0.038967133964113554,2.0,42.290000915527344,1.2535339913281969,42.900001525878906,-2.8000559497469073,42.47999954223633,0.038967133964113554
9637,2018-06-04,43.27999877929688,43.540000915527344,42.81999969482422,42.95000076293945,5105900.0,0.015962449050059835,-1.440681472860699,1.5714259763851384,57.3385619392723,51.82806406639353,-0.9536871032405401,-0.8174854452025286,0.6137081021404427,7.527916069755001,41.00244580052214,0.94000244140625,-0.3206245828878522,0.8044988632202248,0.03808661035184002,1.5709111160886096,0.42129273678603596,1.1877049896544136,-2.0182312258910926,82.89460145209466,24.244974952172413,0.38320612643419116,6,-0.6799983978271555,-0.3249988555908274,1.3125019073486257,6.765001296997063,1.4099998474120952,0,0.00369685424965005,-1.8888983079583601,42.599998474121094,2.0,42.290000915527344,1.2535339913281969,42.900001525878906,0.00369685424965005
9638,2018-06-05,42.4900016784668,43.38999938964844,42.310001373291016,43.38999938964844,6784300.0,-0.018253168278922982,1.4000016954253187,-2.727282185256626,50.0,52.40633881041613,-0.05678926845062193,-0.016521477115162497,1.3771974227857982,8.144648497301148,39.325405539906825,1.0799980163574219,-0.25936349108266654,0.007001686096188564,-0.7567586598536735,0.7707620320460506,-0.3748784868787425,0.3888818590711196,-1.1371047905761458,30.921123628779874,-29.13151144207962,0.3818801729749299,6,0.1999988555908203,0.37999725341796875,2.094998359680176,7.554998397827148,2.0900001525878906,1,0.024476278177158584,-1.440681472860699,43.27999877929688,-1.8888983079583601,42.599998474121094,2.0,42.290000915527344,0.024476278177158584
9639,2018-06-06,42.599998474121094,42.650001525878906,41.97000122070313,42.650001525878906,4650600.0,0.002588768917607398,26.198352151357664,0.05555908769163604,45.84102208649435,50.5989361165484,-0.06900924001235609,-0.10845105102954733,1.2062851474011183,7.868889912107917,37.66463727985821,0.6800003051757741,-0.10336801973007681,0.10199851989746378,-0.6584052862465555,0.862402326041483,-0.2782033831745423,0.48220042296946986,-1.1596174251249778,40.12722139340929,-14.518776836030845,0.3802019030720087,6,0.09000205993652344,-0.12999916076660156,1.917501449584961,7.445001602172852,2.3100013732910156,2,0.0525822009084711,1.4000016954253187,42.4900016784668,-1.440681472860699,43.27999877929688,-1.8888983079583601,42.599998474121094,0.0525822009084711
9640,2018-06-07,42.22000122070313,42.86999893188477,41.81999969482422,41.95000076293945,8108400.0,-0.008920123639178157,-2.962241879412998,-5.39967958498641,44.68467527254514,50.59495667217321,0.3352717480774956,0.26214679717293876,1.5193729264926787,8.083065006563416,36.46692440015477,1.049999237060554,0.04879443498373348,-0.2634988784789982,-1.0339328879469818,0.5069351309889853,-0.6487158832129865,0.12171812625499001,-0.6956353770457682,23.25588616241769,-28.67571251222715,0.385217004733991,6,0.45999908447264914,0.05499839782714133,2.2024993896484304,7.824998855590813,1.7399978637695241,3,0.06679297994528222,26.198352151357664,42.599998474121094,1.4000016954253187,42.4900016784668,-1.440681472860699,43.27999877929688,0.06679297994528222
9641,2018-06-08,42.90999984741211,43.04999923706055,42.27999877929688,42.38000106811523,5084700.0,0.016342932419685097,-1.1095805942539643,1.9629551138049168,60.38097646290326,51.2667034994657,-0.2720289004961529,-0.4268990579587495,0.8000516390859218,7.220312094440857,35.267547061730575,0.8299980163574148,0.13941180216247773,0.4119997024536133,-0.37986894047426745,1.203868345381494,0.016065380989672917,0.8079340239175536,-1.305008600879944,63.372056918791365,9.079959500345389,0.39593432146393975,6,-0.22999954223632812,-0.6350002288818359,1.0925006866455078,6.620000839233398,1.3199996948242188,4,0.032626463082202406,-2.962241879412998,42.22000122070313,26.198352151357664,42.599998474121094,1.4000016954253187,42.4900016784668,0.032626463082202406
9642,2018-06-11,44.41999816894531,44.56999969482422,43.060001373291016,43.099998474121094,8167600.0,0.035189893425839,-1.157149863760218,2.4905711982495204,69.74666611331662,53.18144697711946,-1.6796103851925324,-1.8954635201451993,-0.7452166179079143,5.533568907753271,33.661757730095886,1.6599998474121094,0.14556751467566187,1.8339981079101548,0.6649707526520245,3.003025463168285,1.2494844302810861,2.4185117855392235,-2.7376065356533417,94.54539905894886,36.126210863378766,0.5845136776290653,6,-1.2249984741210938,-1.6049976348876953,-1.1949987411499023,4.270000457763672,-1.3299980163574219,0,0.006078353644607404,-1.1095805942539643,42.90999984741211,-2.962241879412998,42.22000122070313,26.198352151357664,42.599998474121094,0.006078353644607404
9643,2018-06-12,44.52000045776367,44.63999938964844,43.79999923706055,44.52999877929688,5146000.0,0.0022512898005537796,6.3043636906440215,-0.007574487761182159,69.47371440208117,54.773508028127814,-1.6313621569990886,-1.9381033395075136,-0.8487831736997009,5.262953787226117,31.99380959720557,0.8400001525878906,0.258276730384452,1.8345003128051758,0.3813234224715458,3.2876772031388057,1.1079118676383573,2.5610887579719943,-2.6643523407797645,95.74471826699096,33.74726487113417,0.7265884451668164,6,-1.2900009155273438,-1.6700000762939453,-1.2950010299682617,4.144998550415039,-1.1700019836425781,1,0.0038184673674157565,-1.157149863760218,44.41999816894531,-1.1095805942539643,42.90999984741211,-2.962241879412998,42.22000122070313,0.0038184673674157565
9644,2018-06-13,44.61999893188477,44.91999816894531,44.38999938964844,44.5,5782400.0,0.002246147194359782,-2.1176384790584435,-12.001907668820873,68.23163076526319,57.226592927155124,-1.633501179020179,-1.9714217189741419,-0.9580273451680981,4.984006643373199,30.821993257006152,0.529998779296875,0.31097556415056005,1.8279989242553754,0.14165088653166436,3.5143469619790864,0.9848249053935234,2.6711729431172273,-2.5416027130877055,90.32260049271169,26.773579114083162,0.8431740188618538,6,-1.250000000000007,-1.6299991607666087,-1.3949995040893626,3.729999542236321,-1.2599983215332102,2,-0.0008963940337861631,6.3043636906440215,44.52000045776367,-1.157149863760218,44.41999816894531,-1.1095805942539643,42.90999984741211,-0.0008963940337861631
9645,2018-06-14,44.5099983215332,44.72000122070313,44.29999923706055,44.70000076293945,5219700.0,-0.0024652759521462952,2.6521378578298025,-1.5833677718789794,68.01873430377182,59.30177570507198,-1.3136183061911169,-1.840812844222782,-0.8932358408551266,4.902063897851001,29.547579928665147,0.42000198364258523,0.3895169070205995,1.644998359680173,-0.20667404703168302,3.496670766392029,0.719162156324245,2.570834563036101,-2.1474419077213085,84.4696991590324,22.82314497327468,0.9258362033559273,6,-1.1399993896484375,-1.519998550415039,-1.284998893737793,2.710000991821289,-1.6199989318847656,3,0.008986779172386328,-2.1176384790584435,44.61999893188477,6.3043636906440215,44.52000045776367,-1.157149863760218,44.41999816894531,0.008986779172386328
9646,2018-06-15,45.43000030517578,45.5099983215332,44.349998474121094,44.349998474121094,12354100.0,0.02066955781477753,-1.1481442235691377,-5.684147124959845,70.24676525465483,60.736020517892264,-2.0003236073762167,-2.6925135699472946,-1.8506228604759727,3.793200327845497,28.632283484166543,1.1599998474121094,0.4557617137432217,2.434000396728514,0.25664018767794516,4.611360605779083,1.3453202922032261,3.5226805012538023,-2.811699715850544,96.73477077533428,34.60211687652046,1.0886801045252847,6,-1.7650012969970703,-2.145000457763672,-2.205000877380371,1.5099983215332031,-2.3400001525878906,4,-0.032357499688056346,2.6521378578298025,44.5099983215332,-2.1176384790584435,44.61999893188477,6.3043636906440215,44.52000045776367,-0.032357499688056346
9647,2018-06-18,44.72999954223633,46.6500015258789,44.34000015258789,45.72000122070313,8514000.0,-0.015408337183297371,-1.6101703682151667,-0.9166666666666733,65.1413339028858,62.41839095154624,-1.1991091012312083,-1.8586171371062505,-1.1982015483530546,4.2994693695461095,27.034400880726306,2.3100013732910085,0.6085276543560809,1.5884996414184585,-0.6461385043382535,3.8231377871751704,0.47118056854009893,2.705818714296818,-1.7646952250461325,32.63156344907257,-29.187818401532617,1.1173190728783575,6,-0.4949989318847656,-0.8749980926513672,-1.5475006103515625,2.2099990844726562,-1.1800003051757812,0,-0.0111781803066614,-1.1481442235691377,45.43000030517578,2.6521378578298025,44.5099983215332,-2.1176384790584435,44.61999893188477,-0.0111781803066614
9648,2018-06-19,44.97999954223633,45.11000061035156,44.4900016784668,44.599998474121094,4150000.0,0.005589090153330645,-1.0666815017325237,-0.3838388119742731,64.32507357488558,64.47217445025638,-1.1831828863010756,-1.9560914630625206,-1.4770932288043497,3.848518410187239,25.350166715880327,0.6199989318847656,0.7432582149503588,1.677999687194827,-0.6025128039061016,3.9585121782957557,0.5377434416443592,2.818255932745295,-1.4988376158297143,28.93615501615978,-29.283365298547828,1.140256245550465,6,-0.7449989318847656,-1.1249980926513672,-1.9975004196166992,1.9599990844726562,-0.8100013732910156,1,-0.0420186618248789,-1.6101703682151667,44.72999954223633,-1.1481442235691377,45.43000030517578,2.6521378578298025,44.5099983215332,-0.0420186618248789
9649,2018-06-20,44.86999893188477,45.040000915527344,44.13999938964844,44.86000061035156,4102900.0,-0.00244554494155258,4.142832230711382,0.026311298499240705,69.08285184000148,67.18308295775152,-0.8016189634940716,-1.7017920108184441,-1.3836734354813132,3.753930268317596,23.411626775241075,0.9000015258789062,0.7854666167207682,1.420999145507821,-0.8661530966215452,3.708151387637187,0.27742302444313793,2.564575266572504,-0.9451994615520363,29.083622348332085,-30.85834376232188,1.1435761210646844,6,-0.4049987792968821,-1.0149974822998118,-2.102499008178718,2.0699996948242116,0.1100006103515554,2,-0.03387565174831242,-1.0666815017325237,44.97999954223633,-1.6101703682151667,44.72999954223633,-1.1481442235691377,45.43000030517578,-0.03387565174831242
9650,2018-06-21,44.97000122070313,45.47000122070313,44.7599983215332,44.79999923706055,3882200.0,0.0022287116380406147,-4.679936524406117,17.003052270114534,68.09163666351787,68.03982298004203,-0.5258048504894575,-1.67668536874924,-1.5110420377957254,3.457743325441953,21.868823721087598,0.710002899169929,0.9485568265271951,1.3870014190673885,-0.9281026457766544,3.7021054839114313,0.22944938664537062,2.5445534514894064,-0.8300018310546946,33.06777389047155,-26.863331475480003,1.1575520324220212,6,-0.11499977111817117,-1.1149997711181712,-2.302501678466804,1.9699974060058523,0.9499969482421804,3,-0.0358016581420586,4.142832230711382,44.86999893188477,-1.0666815017325237,44.97999954223633,-1.6101703682151667,44.72999954223633,-0.0358016581420586
9651,2018-06-22,45.22000122070313,45.68000030517578,44.88999938964844,44.95000076293945,5853700.0,0.005559261579137109,-3.0512534600976164,1.588219454729023,65.84970579435524,67.60682738904633,-0.4622862363845641,-1.780100605378884,-1.7767186598954439,3.026987852555301,20.432709314284565,0.7900009155273438,1.1572083364529107,1.486001396179205,-0.843203329824135,3.815206122182545,0.32139903317753493,2.650603759180875,-1.0800018310546946,43.02792477605811,-13.42019112931623,1.16460236300167,6,0.004999160766594457,-1.3649997711181712,-2.4925012588501048,1.7199974060058523,0.8400001525878906,4,-0.05152591260851069,-4.679936524406117,44.97000122070313,4.142832230711382,44.86999893188477,-1.0666815017325237,44.97999954223633,-0.05152591260851069
9652,2018-06-25,46.0099983215332,46.13999938964844,45.25,45.36000061035156,6909700.0,0.017470081368958112,-1.0459781202727292,2.4073948487545107,78.75816545327622,68.63843306140133,-1.1208974617506797,-2.4292286336872024,-2.5806280244969315,2.060431054000844,20.25735595495131,0.9199981689453054,1.4479727737075692,2.1074985504150376,-0.37126014492161374,4.586257245751689,0.868119202746712,3.3468778980833633,-1.5185986328124983,93.49994659423828,32.42565130270965,1.2393793476683264,6,-0.6149978637695312,-2.154996871948242,-3.0974979400634766,0.9300003051757812,-0.9299964904785156,0,-0.06346442676523034,-3.0512534600976164,45.22000122070313,-4.679936524406117,44.97000122070313,4.142832230711382,44.86999893188477,-0.06346442676523034
9653,2018-06-26,46.06000137329102,46.27999877929688,45.70000076293945,46.02000045776367,7207700.0,0.0010867866459889353,1.41667991226114,0.06154008674066342,78.54787223662709,69.78468211377509,-1.0387099996721574,-2.316018716754904,-2.658433904926703,1.842106571368511,20.107554964840286,0.579998016357429,1.6107569072639052,1.9785015106201271,-0.5833912020273004,4.540394223267555,0.6975551542964098,3.2594478669438445,-1.2663974273681688,89.71974445086173,24.921926117737627,1.2809463563237153,6,-0.6650009155273509,-2.010000228881843,-3.3600006103515696,0.8799972534179616,-0.31999969482422586,1,-0.05449418283530405,-1.0459781202727292,46.0099983215332,-3.0512534600976164,45.22000122070313,-4.679936524406117,44.97000122070313,-0.05449418283530405
9654,2018-06-27,45.72999954223633,47.13999938964844,45.41999816894531,46.5,11075500.0,-0.007164607494911102,-1.4748161951364094,-19.249570856376515,79.20128823658962,71.02718810631042,-0.5975332431860565,-1.8584115174099978,-2.361287436952992,2.0309757964961435,20.50873746965154,1.720001220703125,1.569025757464189,1.5069997787475558,-1.0924664102939516,4.106465967789063,0.20726668422680206,2.8067328732683094,-0.6764999351196295,40.756335520104884,-28.086059654580183,1.2997330945207524,6,-0.09000015258789062,-1.3299999237060547,-3.029998779296875,1.2099990844726562,1.5100021362304688,2,-0.03411330393410994,1.41667991226114,46.06000137329102,-1.0459781202727292,46.0099983215332,-3.0512534600976164,45.22000122070313,-0.03411330393410994
9655,2018-06-28,44.68000030517578,46.02999877929688,44.18000030517578,45.5,7967500.0,-0.02296084075161131,-1.0329656970626904,1.0649340355014343,63.89323889022963,70.32124073248539,0.5354221220267164,-0.6536941668618539,-1.3399359934291795,2.9632802347032055,20.089349659932843,1.8499984741211009,1.5001394681881521,0.33750057220458984,-2.1026709626465276,2.7776721070557073,-0.8825851952209689,1.5575863396301486,2.4599990844726562,16.891897116551924,-50.46785337545807,1.2200857674255574,6,0.9599990844726562,-0.20000076293945312,-1.9875001907348633,2.259998321533203,2.4199981689453125,3,0.006714396486380281,-1.4748161951364094,45.72999954223633,1.41667991226114,46.06000137329102,-1.0459781202727292,46.0099983215332,0.006714396486380281
9656,2018-06-29,44.2599983215332,44.72000122070313,43.77000045776367,44.709999084472656,6546600.0,-0.009400223383479345,3.0425131280993165,0.5487816224564799,48.484852863509964,68.47052061699918,0.8627313320872076,-0.10851636858845382,-0.9314863491474412,3.233688407055567,19.716512523551238,0.9500007629394602,1.4289212510063152,-0.1655014038085909,-2.4649884032906755,2.1339855956734937,-1.3152449035496332,0.9842420959324514,2.8800010681152344,14.540000565979003,-47.34107218334992,1.1497434997410425,6,1.1950016021728516,0.220001220703125,-1.6349983215332031,2.6800003051757812,2.220001220703125,4,0.03750564641581766,-1.0329656970626904,44.68000030517578,-1.4748161951364094,45.72999954223633,1.41667991226114,46.06000137329102,0.03750564641581766
9657,2018-07-02,43.43999862670898,44.15999984741211,43.36000061035156,44.02000045776367,7075600.0,-0.01852688038682737,-1.162166341900962,1.2888907726868297,40.99999618530756,65.87884535149053,1.654488003068657,0.7632151511332026,-0.11281816934511113,3.9158501606504146,20.066729213578707,0.8999977111816406,1.345035860787064,-0.9935010910034237,-3.2772677022331678,1.2902655202263205,-2.135384396618292,0.14838221461144485,3.5652008056640696,2.116350322533579,-53.18932791409382,1.1418833056148714,7,1.8100013732910227,1.0400009155273509,-0.9099979400634695,3.500000000000007,1.7800025939941548,0,0.06031314064018267,3.0425131280993165,44.2599983215332,-1.0329656970626904,44.68000030517578,-1.4748161951364094,45.72999954223633,0.06031314064018267
9658,2018-07-03,43.52999877929688,43.900001525878906,43.459999084472656,43.599998474121094,3167600.0,0.0020718267825305947,-3.1905177111716623,0.120688747993988,40.90151536862087,62.74758574355935,1.4943185327796797,0.795931697377604,-0.24020513872900295,3.697674371046979,19.923181203298192,0.460002899169929,1.1561546787157368,-0.955500793457027,-3.0957959923724374,1.1847944054583834,-2.025648392914732,0.11464680600067823,3.2564887237548774,4.4973075091029875,-44.46309833834852,1.0701475994577039,7,1.720001220703118,0.950000762939446,-0.9974985122680735,3.4099998474121023,1.7400016784667898,1,0.035607698029502366,-1.162166341900962,43.43999862670898,3.0425131280993165,44.2599983215332,-1.0329656970626904,44.68000030517578,0.035607698029502366
9659,2018-07-05,44.84000015258789,44.84000015258789,43.52999877929688,43.68000030517578,6755300.0,0.030094220308456654,1.258623354500509,-16.571498637603863,52.29486348284025,60.99238872348404,0.2007224369160312,-0.35589697720136826,-1.5670165498623732,2.2541576791781637,19.722484628248303,1.3100013732910085,1.0768755790198767,0.24250049591064737,-1.708411717175835,2.19341270899713,-0.7329556106325938,1.2179566024538886,1.7408981369018548,55.4307324795262,10.509183954884953,0.9754561065432412,7,0.4099998474121094,-0.3600006103515625,-2.307499885559082,1.7199993133544922,0.3400001525878906,3,0.020071398813921837,-3.1905177111716623,43.52999877929688,-1.162166341900962,43.43999862670898,3.0425131280993165,44.2599983215332,0.020071398813921837
9660,2018-07-06,45.040000915527344,45.40999984741211,44.63999938964844,45.0,4302600.0,0.004460320300152976,-1.026311298499222,0.03448355240441058,46.98609848391049,58.896432355656856,0.013069771483657178,-0.3518369664906018,-1.7712114608559872,1.917255737439568,19.97214613715892,0.7700004577636719,0.991709036016104,0.3015012741088867,-1.3027343259358801,1.9057368741536536,-0.5006165259134931,1.1036190741312666,1.3476435132141091,81.9512648982592,41.783341160212615,0.8021178000223819,7,0.20999908447265625,-0.5600013732910156,-2.507500648498535,1.0999984741210938,0.43000030517578836,4,0.04884548663898913,1.258623354500509,44.84000015258789,-3.1905177111716623,43.52999877929688,-1.162166341900962,43.43999862670898,0.04884548663898913
9661,2018-07-09,44.310001373291016,44.900001525878906,44.209999084472656,44.54999923706055,3777200.0,-0.016207804782363278,-2.1363573311138855,-5.999809269502194,46.76924864637095,55.34210826600071,0.6709707274855603,0.5148200300610881,-1.064613649395433,2.5067950268238235,20.320565138583675,0.8300018310546875,0.8616888548012369,-0.4984983444213853,-1.8724412217007043,0.8754445328579337,-1.1854697830610448,0.18847309421827418,1.8959844263470416,46.34151787791103,5.00465023648411,0.6869714386396606,7,0.9399986267089844,0.1699981689453125,-1.777501106262207,1.6099987030029297,1.4899978637695312,0,0.06296540316768806,-1.026311298499222,45.040000915527344,1.258623354500509,44.84000015258789,-3.1905177111716623,43.52999877929688,0.06296540316768806
9662,2018-07-10,44.68999862670898,44.72000122070313,43.79999923706055,44.310001373291016,6012200.0,0.008575879973838463,3.1818039950061396,-1.5833359824522069,47.812966048643915,51.927118689558135,0.09391689519127766,0.16452284579553833,-1.4689152626545692,1.9673219755095488,21.31709508009452,0.9200019836425852,0.7405974803883808,-0.1320011138916115,-1.4951344575981125,1.2311322298148895,-0.8135677857448655,0.5495655579616425,1.3452280615718877,63.076874922972124,19.338140785365823,0.6815666718532521,7,0.5600013732910227,-0.20999908447264914,-2.0599985122680593,1.0799999237060618,1.5400009155273509,1,0.04005372500632731,-2.1363573311138855,44.310001373291016,-1.026311298499222,45.040000915527344,1.258623354500509,44.84000015258789,0.04005372500632731
9663,2018-07-11,44.68999862670898,44.90999984741211,44.31999969482422,44.599998474121094,4057300.0,0.0,1.226404773386499,0.23684421868410643,48.61963046607134,48.529156715056104,-0.13505765290421579,0.1875262570017142,-1.468575186641523,1.7924953901686465,22.350832662571996,0.5900001525878906,0.620981447332575,-0.1405010223388743,-1.4978130094201276,1.216810964742379,-0.8191570158794974,0.5381549712017488,1.1847144968961274,61.70208448737953,15.444107250272985,0.678655993540626,7,0.00500106811524148,-0.20999908447264914,-1.9124984741210866,-0.9699993133544851,1.9099998474121165,2,0.01185953480153823,3.1818039950061396,44.68999862670898,-2.1363573311138855,44.310001373291016,-1.026311298499222,45.040000915527344,0.01185953480153823
9664,2018-07-12,44.58000183105469,45.15999984741211,44.36999893188477,44.7400016784668,4524800.0,-0.0024613291348044575,-1.7241145713440522,-1.7777730682831057,47.01378665731972,46.65366202251056,-0.22947475051839916,0.31028121016289134,-1.3533841920046612,1.7325959742515664,23.227821790649983,0.7900009155273366,0.327873698971338,-0.24849796295166016,-1.6072329636662843,1.110237037762964,-0.9278654633089687,0.4308695374056484,1.1438285417552052,48.44734772018614,0.49938069068266344,0.6793675003573113,7,-0.19500160217285156,-0.10000228881835938,-1.800002098083496,-0.8600025177001953,2.6299972534179688,3,0.015477761291349479,1.226404773386499,44.68999862670898,3.1818039950061396,44.68999862670898,-2.1363573311138855,44.310001373291016,0.015477761291349479
9665,2018-07-13,44.90999984741211,45.02999877929688,44.61000061035156,44.70000076293945,2922300.0,0.007402377810750593,-1.1538401345905915,-1.3124955296473786,47.655056553924275,46.56146243255659,-0.5849277324929858,0.012423786098011647,-1.640074192807674,1.240560072871311,24.26472181824145,0.4499969482421946,0.02171627072031157,0.061499977111814985,-1.2892474043108209,1.4122473585344508,-0.6138737135995029,0.7368736678231329,0.6720007396502865,81.61765530859765,31.68218466119871,0.6753736907113167,7,-0.5249996185302734,-0.43000030517578125,-2.3299999237060547,-1.1900005340576172,2.670001983642578,4,0.006012034261434707,-1.7241145713440522,44.58000183105469,1.226404773386499,44.68999862670898,3.1818039950061396,44.68999862670898,0.006012034261434707
9666,2018-07-16,43.959999084472656,44.97000122070313,43.849998474121094,44.97000122070313,3954200.0,-0.021153435007063237,1.2178225300831507,-4.809554950045447,34.85968169537084,45.87920526700807,0.3554190330213771,0.8924030664746283,-0.6156469660842916,2.0448254301971787,24.282074410887226,1.1200027465820384,-0.30797429813653565,-0.8150007247924833,-2.192237357841485,0.5622359082565183,-1.5036190413169805,-0.12638240826798608,1.4886815039870882,11.764689382804699,-31.311010193535928,0.6886183165244999,7,0.47500038146972656,0.75,-1.482499122619629,-0.23999977111816406,2.170001983642571,0,0.03434945786347465,-1.1538401345905915,44.90999984741211,-1.7241145713440522,44.58000183105469,1.226404773386499,44.68999862670898,0.03434945786347465
9667,2018-07-17,44.22999954223633,44.41999816894531,43.88000106811523,43.90999984741211,3485800.0,0.006141957765850803,-1.8421105467102328,-0.31683071089187964,36.909854146451636,45.4356873534337,0.23385760433411917,0.6145305361675213,-0.8494255127908446,1.6216754922979248,23.39196633433246,0.5399971008300852,-0.46077535789012813,-0.5200002670288058,-1.9186619430031087,0.8786614089454972,-1.2193311050159537,0.17933057095834215,1.0933602475369284,29.00768471414552,-7.830451142811292,0.6993308379871507,7,0.23999977111816406,0.8700008392333984,-1.7524995803833008,-0.5100002288818359,1.5200004577636719,1,0.0354962629679656,1.2178225300831507,43.959999084472656,-1.1538401345905915,44.90999984741211,-1.7241145713440522,44.58000183105469,0.0354962629679656
9668,2018-07-18,43.09000015258789,44.18999862670898,43.02999877929688,44.150001525878906,4526400.0,-0.025774347760501914,1.0350953510706296,-3.3125074505877024,33.07691705767337,43.30035997285961,1.4582277744071064,1.6924486684379474,0.32074332156118146,2.6317968596777774,22.309440235739025,1.200000762939446,-0.49653827574417164,-1.5654996871948228,-3.142725959824233,0.011726585434587378,-2.3541128235095243,-0.7768865508801213,2.115558086420066,2.816964469604792,-32.14063977990458,0.7886131363147049,7,1.1299991607666016,1.9949989318847656,-0.08500003814697266,0.404998779296875,2.5,2,0.07287072124690752,-1.8421105467102328,44.22999954223633,1.2178225300831507,43.959999084472656,-1.1538401345905915,44.90999984741211,0.07287072124690752
9669,2018-07-19,43.349998474121094,43.43000030517578,42.81999969482422,43.02999877929688,4363800.0,0.006033843597412769,1.5416514344750853,-0.30188611344030597,40.513531574399174,42.581185871802795,1.0780100058226552,1.383678957553201,0.09584722289690006,2.26702262003257,21.707376796627504,0.6100006103515625,-0.4059811328850387,-1.229501342773439,-2.9065354906381557,0.4475328050912779,-2.0680184167057973,-0.3909842688410805,1.681515008109976,23.981855151914694,-12.713143816905863,0.838517073932357,7,0.6400012969970703,1.6300010681152344,-0.3099985122680664,0.14500045776367188,2.6300010681152344,3,0.07497116757547695,1.0350953510706296,43.09000015258789,-1.8421105467102328,44.22999954223633,1.2178225300831507,43.959999084472656,0.07497116757547695
9670,2018-07-20,43.36000061035156,43.56999969482422,43.13000106811523,43.349998474121094,3427400.0,0.0002307297942913955,1.0465037880804433,0.03125670552893282,43.18183000423664,42.18258380045454,0.8991989339555673,1.314257878026254,0.115017333110778,2.1614579872464788,20.681279513085975,0.4399986267089915,-0.314010969326759,-1.1389991760253935,-2.8900402890334362,0.6120419369826493,-2.014519732529415,-0.2634786195213721,1.4503614931388213,25.11630382711441,-13.787082824364578,0.8755205565040202,7,0.6299991607666016,1.6199989318847656,-0.18000125885009766,0.13499832153320312,2.5099983215332102,4,0.08879147647433294,1.5416514344750853,43.349998474121094,1.0350953510706296,43.09000015258789,-1.8421105467102328,44.22999954223633,0.08879147647433294
9671,2018-07-23,42.88999938964844,43.349998474121094,42.72000122070313,43.29999923706055,2988000.0,-0.010839511395000279,1.470585595356498,-40.99122807017544,45.60000341797089,41.9366990637131,1.2813363123167747,1.6872576551622984,0.6057846225394385,2.535865944781932,19.582035751485293,0.6399993896484304,-0.42134945143924085,-1.4925003051757812,-3.348459834799023,0.36345922444746037,-2.4204800699874056,-0.5645205403641569,1.7213264729753277,9.999910242255774,-32.17059275423684,0.9279797648116224,7,1.0500011444091797,2.0400009155273438,0.28999996185302734,0.6049995422363281,2.4900016784667898,0,0.10934955719626771,1.0465037880804433,43.36000061035156,1.5416514344750853,43.349998474121094,1.0350953510706296,43.09000015258789,0.10934955719626771
9672,2018-07-24,43.09000015258789,43.2400016784668,42.650001525878906,42.86000061035156,4801600.0,0.004663109484392303,1.226404773386499,-0.5609747020348161,46.54088955666111,41.7057278515564,0.9281084373466015,1.3252265545390642,0.4280125596583133,2.2401450813828205,18.108731341830342,0.5900001525878906,-0.505815679249082,-1.1464996337890625,-2.9210131330484472,0.6280138654703222,-2.033756383418755,-0.25924288415937013,1.2943667530053986,28.57139318455999,-17.605896474684865,0.8872567496296939,7,0.8150005340576172,1.8050003051757812,0.38499927520751953,0.404998779296875,2.5900001525878906,1,0.07055003260065584,1.470585595356498,42.88999938964844,1.0465037880804433,43.36000061035156,1.5416514344750853,43.349998474121094,0.07055003260065584
9673,2018-07-25,43.54999923706055,43.63999938964844,42.97999954223633,43.2599983215332,3375900.0,0.010675309418513246,1.8085026946302187,1.2608760552634635,38.29399091118043,40.73686165754093,0.3234039751670892,0.7036176961232457,0.00023667661382376082,1.6802211713483075,16.291512786598993,0.6599998474121094,-0.5304724110792947,-0.5610004425048842,-2.1363624350603487,1.0143615500505803,-1.34868143878262,0.22668055377285157,0.59155651537273,90.90905587965568,44.00608930657764,0.7876809962777331,7,0.29000091552734375,1.345001220703125,0.49500179290771484,0.2800006866455078,2.0900001525878906,2,0.05051666593526094,1.226404773386499,43.09000015258789,1.470585595356498,42.88999938964844,1.0465037880804433,43.36000061035156,0.05051666593526094
9674,2018-07-26,44.16999816894531,44.68999862670898,43.790000915527344,43.790000915527344,3849900.0,0.01423648548212042,-3.73686429618323,1.310331219910026,42.664385993803826,40.18234270641643,-0.40327929870758084,-0.04136583452272902,-0.5783808160954678,0.9679977035979661,13.97337699337455,1.1399993896484304,-0.5818239460814354,0.13699855804443217,-1.243239845331594,1.5172369614204584,-0.5531206436435809,0.8271177597324453,-1.5199966430664062,74.50974525639877,30.71660704938116,0.6901192016880123,7,-0.3599967956542969,0.7250022888183594,-0.12499713897705078,-0.3399982452392578,1.8400001525878906,3,0.0321485633350318,1.8085026946302187,43.54999923706055,1.226404773386499,43.09000015258789,1.470585595356498,42.88999938964844,0.0321485633350318
9675,2018-07-27,44.97999954223633,45.02999877929688,44.25,44.36000061035156,5342300.0,0.01833827047474279,1.1666710818414228,1.631587929407513,55.574033122519815,42.48393730943298,-1.3436009996409481,-0.8724717232149715,-1.354788424961427,0.06252004678863443,13.262298363136138,0.8600006103515696,-0.6259449929564482,0.931999969482419,-0.4839040365320244,2.3479039754968625,0.2240479664751973,1.6399519724896408,-2.289198074340817,97.89918929575448,52.18002275395596,0.7079520030072229,7,-1.1399993896484375,-0.08499908447265625,-0.8199987411499023,-1.1499996185302734,0.9399986267089844,4,0.022232103383215795,-3.73686429618323,44.16999816894531,1.8085026946302187,43.54999923706055,1.226404773386499,43.09000015258789,0.022232103383215795
9676,2018-07-30,45.91999816894531,45.9900016784668,44.61999893188477,44.68000030517578,5746400.0,0.020898146649074967,-1.0147090172671178,2.0,59.36073297973338,44.97847940201984,-2.208592753724119,-1.7726136691986625,-2.241840758230701,-0.9684581113688537,13.251010370833283,1.3700027465820241,-0.6284868487058901,1.7889986038208008,0.144589893409389,3.4334073142322126,0.9667942486150949,2.6112029590265067,-3.1356288085937436,97.90408663702472,52.134148898858456,0.8222043552057052,7,-1.599996566772461,-1.0249977111816406,-1.5649967193603516,-2.089998245239258,-0.3699989318847656,0,-0.0010888336030978607,1.1666710818414228,44.97999954223633,-3.73686429618323,44.16999816894531,1.8085026946302187,43.54999923706055,-0.0010888336030978607
9677,2018-07-31,46.06000137329102,46.36000061035156,45.70000076293945,46.06000137329102,7127700.0,0.0030488503904251285,1.200005086276008,0.0,60.20866567442844,47.99311813721484,-2.304001687890569,-1.7984776275340124,-2.294263585797161,-1.209769342968805,13.77938705238072,0.6599998474121094,-0.6589684459233851,1.798001670837408,-0.022624305496272257,3.6186276471710883,0.8876886826705714,2.7083146590042446,-3.0832940738525423,91.12428573202119,45.41286572287972,0.9103129881668387,7,-1.5550003051757884,-1.1650009155273509,-1.520000457763679,-2.230001449584968,0.9499969482421804,1,-0.014763358334811238,-1.0147090172671178,45.91999816894531,1.1666710818414228,44.97999954223633,-3.73686429618323,44.16999816894531,-0.014763358334811238
9678,2018-08-01,45.08000183105469,46.18999862670898,45.06999969482422,46.04999923706055,5684200.0,-0.021276585171893014,-1.2626202687237595,-100.0,53.29815223758612,49.41363154423562,-1.1309680989221036,-0.7340362076970166,-1.2346537579782577,-0.3338131894374641,14.080423917405177,1.1199989318847585,-0.5321368118983116,0.740501976013185,-1.0808856760084637,2.5618896280348338,-0.17019184999764292,1.651195802024013,-1.8326310667431613,50.1945941131941,4.629759200162532,0.9106938260108258,8,-0.5750007629394531,-0.18500137329101562,-0.4550008773803711,-1.2500019073486328,2.4699974060058594,2,0.013309637305909838,1.200005086276008,46.06000137329102,-1.0147090172671178,45.91999816894531,1.1666710818414228,44.97999954223633,0.013309637305909838
9679,2018-08-02,45.7400016784668,45.790000915527344,44.400001525878906,44.9900016784668,5298600.0,0.014640634884744985,2.270592670382637,-0.7731979439906559,55.24653253342077,50.7541540474783,-1.5827347867850392,-1.3946578998352095,-1.8108907347426566,-1.1033777523156019,13.37949313795212,1.3899993896484375,-0.41612660569704474,1.355501747131349,-0.5599922153916594,3.2709957096543576,0.39775476586984126,2.313248728392857,-2.243620526472071,70.61617286539727,28.388545289223103,0.9577469812615054,8,-1.2350006103515625,-0.845001220703125,-1.017500877380371,-1.9100017547607422,1.6899986267089844,3,-0.002186320182524959,-1.2626202687237595,45.08000183105469,1.200005086276008,46.06000137329102,-1.0147090172671178,45.91999816894531,-0.002186320182524959
9680,2018-08-03,47.2400016784668,47.77000045776367,45.77000045776367,45.93000030517578,8204100.0,0.032794052141588814,-1.4539861220000234,1.7466684977213542,69.38535147733792,53.39697049851908,-2.765275275164214,-2.8684558214786193,-3.2195763953736076,-2.7056517138726193,12.717944959694455,2.029998779296875,-0.11174446955708106,2.745501708984378,0.45545391164626636,5.035549506322489,1.6004778103153257,3.89052560765343,-3.5145309698035234,84.27302827065117,36.61436995134025,1.1450238986690553,8,-2.030000686645508,-2.030000686645508,-2.2200021743774414,-3.1650028228759766,-0.4900016784667969,4,-0.026037326698365892,2.270592670382637,45.7400016784668,-1.2626202687237595,45.08000183105469,1.200005086276008,46.06000137329102,-0.026037326698365892
9681,2018-08-06,47.099998474121094,47.52000045776367,46.95000076293945,47.20000076293945,4034300.0,-0.0029636579037108923,-1.8500147820364878,-0.07633754502648446,67.22687266933829,55.69541306659433,-2.196239423338369,-2.644290072949211,-2.9851015794410074,-2.6669007967019525,12.514415749963131,0.5699996948242188,0.11329010849725307,2.465998649597168,-0.10000965233339798,5.032006951527734,1.182994498631885,3.749002800562451,-2.970074790547784,80.11862919885672,28.85731729708587,1.2830041509652812,8,-1.7249984741210938,-1.8899974822998047,-2.039999008178711,-3.0249996185302734,0.4099998474121094,0,-0.025053085847213552,-1.4539861220000234,47.2400016784668,2.270592670382637,45.7400016784668,-1.2626202687237595,45.08000183105469,-0.025053085847213552
9682,2018-08-07,46.47999954223633,47.099998474121094,46.29999923706055,47.099998474121094,4347400.0,-0.013163459702136171,1.5806471460477822,6.199847415601755,71.70292661816806,59.4075170340374,-1.1675828508534423,-1.9850894848728657,-2.2900723187582557,-2.138736240821949,12.521788103058501,0.7999992370605469,0.31800647268300253,1.7564996719360337,-0.9393164745577067,4.452315818429774,0.4085915986891635,3.104407745182904,-1.9860681812439793,61.721028949825964,4.15288935655397,1.347908073246871,8,-0.6999988555908203,-1.269998550415039,-1.5124998092651367,-2.405000686645508,1.1100006103515625,1,-0.020008612614780485,-1.8500147820364878,47.099998474121094,-1.4539861220000234,47.2400016784668,2.270592670382637,45.7400016784668,-0.020008612614780485
9683,2018-08-08,45.22000122070313,46.599998474121094,45.15999984741211,46.599998474121094,6007900.0,-0.027108397890327818,1.0869586850878212,2.2258058561856537,60.61294917925605,61.40180183242098,0.39584466487482217,-0.7202778435733492,-0.962979933707679,-0.9718059212780759,12.020636497023828,1.4399986267089844,0.5282608523549754,0.4700012207031321,-2.234833181260001,3.174835622666265,-0.8824159802784379,1.8224184216847021,-0.39846295003365384,24.33234287007973,-35.93580070773547,1.352417200981567,8,0.7899990081787038,-0.010000228881843043,-0.35500144958496804,-1.1450023651123118,2.529998779296868,2,0.03958418957340837,1.5806471460477822,46.47999954223633,-1.8500147820364878,47.099998474121094,-1.4539861220000234,47.2400016784668,0.03958418957340837
9684,2018-08-09,45.27000045776367,45.52000045776367,45.02999877929688,45.25,2498100.0,0.0011056885384967963,-1.130428653171604,-0.014493114181303599,60.79095679910344,61.98146001870805,0.5791988981000955,-0.7546235987984744,-0.9574607683120462,-1.1110564188803664,11.25160484017248,0.49000167846678977,0.741246909053686,0.4855005264282255,-2.227792660751952,3.198793713608403,-0.8711460671618667,1.8421471200183177,2.5,8.75917997981251,-53.64397361912026,1.35664659359009,8,0.8150005340576172,-0.05999946594238281,-0.4050006866455078,-1.1950016021728516,2.5,3,0.05036445231371456,1.0869586850878212,45.22000122070313,1.5806471460477822,46.47999954223633,-1.8500147820364878,47.099998474121094,0.05036445231371456
9685,2018-08-10,45.18000030517578,45.43999862670898,44.77000045776367,45.13000106811523,2566300.0,-0.0019880749210917648,1.350887760087304,2.4999046347514517,63.518303338197406,62.44341228075961,0.7828809493514157,-0.6781264443265087,-0.7921782021666246,-1.1072661876045515,10.364714835766094,0.6699981689453054,0.9932886719765932,0.382000350952147,-2.3366035834425603,3.1006042853468543,-0.9773016162452066,1.7413023181495006,2.5352001190185547,14.909085360440342,-51.886972104297,1.3593019671973536,8,0.9050006866455078,0.030000686645507812,-0.3150005340576172,-1.105001449584961,-1.049999237060554,4,0.049800796476361375,-1.130428653171604,45.27000045776367,1.0869586850878212,45.22000122070313,1.5806471460477822,46.47999954223633,0.049800796476361375
9686,2018-08-13,45.47000122070313,45.52000045776367,44.93000030517578,45.459999084472656,3489500.0,0.006418789587615992,9.727215980024969,0.20004577706580376,63.90187316757528,62.85376866888704,0.47196761057113434,-0.8950933896384967,-1.0119683847102081,-1.4120910743897,10.331979372706718,0.5900001525878906,1.200497100868347,0.596501159667973,-2.107946243538798,3.300948562874744,-0.7557225419354126,1.9487248612713586,2.1273912048339767,30.042976776169066,-39.87027619808899,1.352223701603385,8,0.614999771118157,-0.26000022888184304,-0.605001449584968,-1.3950023651123118,-1.2000007629394602,0,0.02815040125211321,1.350887760087304,45.18000030517578,-1.130428653171604,45.27000045776367,1.0869586850878212,45.22000122070313,0.02815040125211321
9687,2018-08-14,45.79999923706055,46.18000030517578,45.61000061035156,45.66999816894531,3093900.0,0.007257488618829466,-3.5600671396963453,12.997330282218075,63.34519524642582,63.97010678098034,0.11310380397495123,-1.1609633968594721,-1.2883952652690098,-1.7382194968590596,10.484814237157629,0.7099990844726491,1.273368805447717,0.8479991912841811,-1.8689159594656175,3.5649143420339797,-0.5104583840907182,2.2064567666590804,1.6842975097656279,56.28414731001015,-10.519983015063694,1.3584575753748986,8,0.2850017547607422,-0.5899982452392578,-0.9349994659423828,-1.7250003814697266,-1.4300003051757741,1,0.03733622517375412,9.727215980024969,45.47000122070313,1.350887760087304,45.18000030517578,-1.130428653171604,45.27000045776367,0.03733622517375412
9688,2018-08-15,46.22999954223633,46.43999862670898,45.41999816894531,45.77999877929688,4976800.0,0.0093886531078331,1.3448315173306076,3.4615158895506952,62.500005786857535,64.77604825358442,-0.15266911824693352,-1.4162744154016877,-1.6332554085556268,-2.1579783499742575,11.13001915680416,1.0200004577636648,1.2560244487980015,1.120999526977542,-1.5042219473944982,3.746221001349582,-0.19161121020847816,2.433610264163562,1.1457253530273448,87.42519073507277,20.70366993972121,1.312610737186021,8,0.04000091552734375,-1.019998550415039,-1.364999771118164,-2.155000686645508,-1.7700004577636719,2,0.029418140251311176,-3.5600671396963453,45.79999923706055,9.727215980024969,45.47000122070313,1.350887760087304,45.18000030517578,0.029418140251311176
9689,2018-08-16,46.599998474121094,47.04999923706055,46.290000915527344,46.31999969482422,4127700.0,0.008003437930963697,-3.470626514675523,0.622218454626382,60.38460955347008,63.77596581759911,-0.4334281762310255,-1.6130071396638002,-1.9156054209541082,-2.532884525359343,11.765611012660754,0.8199996948242188,1.22830681693749,1.328498458862306,-1.2400094833095778,3.89700640103419,0.04424448777636769,2.6127524299482445,0.6714974436425791,80.26311386542811,16.763056331909667,1.2842539710859415,8,-0.4549980163574219,-1.3899974822998047,-2.0124988555908203,-2.5249996185302734,-2.5900001525878906,3,0.024678145140231145,1.3448315173306076,46.22999954223633,-3.5600671396963453,45.79999923706055,9.727215980024969,45.47000122070313,0.024678145140231145
9690,2018-08-17,47.209999084472656,47.27000045776367,46.41999816894531,46.41999816894531,3374000.0,0.01309014228166383,-1.1519020348247655,2.821444141689373,58.63454286963236,62.82126250652067,-1.1713077376881387,-2.0235343593768675,-2.4168113991097613,-3.1444547803223415,12.643385089974021,0.8500022888183594,1.3495115812958076,1.7459991455078097,-0.7962618140814897,4.288260105097109,0.47486866571316,3.0171296253024593,-2.4399986267089844,97.4358389154523,36.70603595571903,1.2711304797946508,8,-1.1899986267089844,-1.9999980926513672,-2.777499198913574,-3.135000228881836,-3.430000305175774,4,0.011861922985616058,-3.470626514675523,46.599998474121094,1.3448315173306076,46.22999954223633,-3.5600671396963453,45.79999923706055,0.011861922985616058
9691,2018-08-20,47.58000183105469,47.709999084472656,47.16999816894531,47.25,3717700.0,0.007837380931102977,-1.2040606607915798,0.4177233526804253,59.87013186465848,61.50650753390849,-1.638351791087345,-2.1335464329802036,-2.6937210609027673,-3.4985630498718336,13.26896856136483,0.5400009155273438,1.4215717751572612,1.8815017700195327,-0.5225238131276555,4.285527353166721,0.6794889784459386,3.0835145615931268,-2.7600013732910185,94.32326631240527,35.89162919532272,1.2020127915735945,8,-1.3400020599365234,-2.3700008392333984,-3.1475019454956055,-3.505002975463867,-3.8800010681152344,0,-0.07250947099980354,-1.1519020348247655,47.209999084472656,-3.470626514675523,46.599998474121094,1.3448315173306076,46.22999954223633,-0.07250947099980354
9692,2018-08-21,46.13000106811523,47.4900016784668,46.06000137329102,47.459999084472656,3774600.0,-0.03047500435346917,1.057549652698676,-4.030274656679173,56.42594236306661,61.04128455433189,-0.2718023008394823,-0.4681197553193215,-1.2142361777306405,-2.052274851613568,13.47401809197118,1.5200004577636648,1.1910885970665532,0.27950096130370383,-1.7914358386390532,2.350437761246461,-0.7559674386676747,1.3149693612750823,-1.1944006652831973,31.004481018140318,-27.29305803883613,1.035468399971377,8,0.10999870300293679,-0.9200000762939382,-1.5575017929077077,-2.055002212524407,-3.100002288818345,1,-0.040320844727601335,-1.2040606607915798,47.58000183105469,-1.1519020348247655,47.209999084472656,-3.470626514675523,46.599998474121094,-0.040320844727601335
9693,2018-08-22,45.75,46.04999923706055,45.36000061035156,46.0,2936200.0,-0.008237612384923265,2.942866485013624,0.18797020516218124,50.063360693742794,59.849329431514036,0.21376497856345367,0.08975225758569394,-0.8117826022026264,-1.6627455727906266,13.947269821592357,0.7700004577636648,0.9705621158944453,-0.21050014495849467,-1.9784902134793185,1.5574899235623292,-1.094495179218903,0.6734948893019137,-0.7034236499023478,16.59572948422013,-38.485295146280805,0.8839950342604114,8,0.48999977111816406,-0.5399990081787109,-0.9650001525878906,-1.6750011444091797,-2.8300018310546875,2,-0.030163957773010397,1.057549652698676,46.13000106811523,-1.2040606607915798,47.58000183105469,-1.1519020348247655,47.209999084472656,-0.030163957773010397
9694,2018-08-23,45.59000015258789,45.88000106811523,45.25,45.45000076293945,2788000.0,-0.0034972644243084217,-1.333333333333307,-0.55999755859375,37.40457437316689,56.94780399095509,0.4737502520108734,0.3811304352298066,-0.6339502804378014,-1.4974042603144113,13.93462265430967,0.6300010681152273,0.7452089602883376,-0.44150009155273295,-2.009472287057193,1.126472103951727,-1.2254861893049593,0.34248600619949343,-0.4368868931152363,13.821149557898133,-36.01541723323055,0.7839860977522296,8,0.7299995422363281,-0.37999916076660156,-0.9375009536743164,-1.489999771118164,-2.920001983642578,3,-0.02478616065657302,2.942866485013624,45.75,1.057549652698676,46.13000106811523,-1.2040606607915798,47.58000183105469,-0.02478616065657302
9695,2018-08-24,45.97999954223633,46.22000122070313,45.47999954223633,45.63999938964844,2231400.0,0.008554494150978753,-1.2424298471231034,2.42858310626703,41.764712812167076,54.48811950702085,0.23374551510909214,0.07366672208522118,-0.9976715107633467,-1.8968249741255931,13.713355021636911,0.740001678466804,0.7127184700251945,-0.10150070190429972,-1.5900569380711431,1.3870555342625437,-0.8457788199877214,0.642777416179122,-0.7299995422363281,29.674789183623467,-15.656671199633571,0.7442781180834223,8,0.5,-0.7699985504150391,-1.494999885559082,-1.8799991607666016,-2.759998321533196,4,-0.0428447420686362,-1.333333333333307,45.59000015258789,2.942866485013624,45.75,1.057549652698676,46.13000106811523,-0.0428447420686362
9696,2018-08-27,45.86999893188477,46.27000045776367,45.7599983215332,46.11000061035156,2179700.0,-0.0023923577957087883,-1.2173866171311998,-0.7058869728146634,45.15102924034776,52.46654550634551,0.45421868055664305,0.18944225834951567,-0.8917881104318255,-1.7979390341142434,12.712525494944146,0.5100021362304688,0.6748946084415621,-0.20900135040282208,-1.6988669969563261,1.280864296150682,-0.9539341736795777,0.5359314728739335,-0.6199989318847727,27.678503004923655,-14.936202243501668,0.7449328232767536,8,0.6100006103515554,-0.6599979400634837,-1.3849992752075266,-1.7699985504150462,-2.8699989318847727,0,-0.04556355354817998,-1.2424298471231034,45.97999954223633,-1.333333333333307,45.59000015258789,2.942866485013624,45.75,-0.04556355354817998
9697,2018-08-28,45.38000106811523,45.959999084472656,45.27999877929688,45.84000015258789,2499700.0,-0.010682316877686726,-1.0605955518564985,1.9166494476675742,51.449273859996346,51.23868640336093,0.9816002709855596,0.6597077084925829,-0.38911959325670864,-1.3226566932543804,11.28863339392598,0.6800003051757741,0.6113031673238112,-0.6649991989135842,-2.1873721551427323,0.857373757315564,-1.4261856770281582,0.0961872792009899,2.329998016357429,12.745197036504443,-30.852694572881042,0.7611864781145723,8,1.0999984741211009,-0.1700000762939382,-0.945000648498528,-1.2800006866455007,-2.0400009155273366,1,-0.037020719824446435,-1.2173866171311998,45.86999893188477,-1.2424298471231034,45.97999954223633,-1.333333333333307,45.59000015258789,-0.037020719824446435
9698,2018-08-29,45.68000030517578,45.68999862670898,45.209999084472656,45.38000106811523,2275500.0,0.006610824812680383,2.0000357632473915,-0.6521735524853686,53.55285801459897,50.479602899041915,0.6653474679946569,0.42895641702089904,-0.680760398415984,-1.6274734425464672,10.54331831065671,0.479999542236321,0.5290448241022361,-0.3949998855590806,-1.859865269501654,1.0698654983834928,-1.1274325775303708,0.33743280641220963,1.9813987731933622,44.33968035757342,-3.5136735436368767,0.7324326919712868,8,0.779998779296875,-0.30500030517578125,-1.2799997329711914,-1.5799999237060547,-2.1899986267089844,2,-0.058012292210484984,-1.0605955518564985,45.38000106811523,-1.2173866171311998,45.86999893188477,-1.2424298471231034,45.97999954223633,-0.058012292210484984
9699,2018-08-30,45.63999938964844,45.86000061035156,45.27000045776367,45.4900016784668,2681000.0,-0.0008756767788989928,1.0,0.49999364215504327,54.020970160003834,49.96698370908319,0.6200574734174822,0.4859986829333991,-0.6291473413640745,-1.585545966538561,10.421381962905572,0.5900001525878906,0.42826835979555256,-0.4300006866455064,-1.9003530960990958,1.040351722808083,-1.1651768913722975,0.30517551808128474,1.9233436889648488,40.56601397041094,-10.98139193541926,0.7351762047267938,8,0.8199996948242188,0.1400012969970703,-1.2724990844726562,-1.539999008178711,-1.25,3,-0.059596872416261326,2.0000357632473915,45.68000030517578,-1.0605955518564985,45.38000106811523,-1.2173866171311998,45.86999893188477,-0.059596872416261326
9700,2018-08-31,46.0099983215332,46.34000015258789,45.72000122070313,45.81999969482422,3628900.0,0.008106900456459787,-2.179517777669175,1.266676839347931,54.65514803329303,49.387541061153705,0.06921636022183009,0.020159835099939016,-0.9862191605027419,-1.9571954366670568,9.046192993873724,0.7000007629394531,0.31229334312937596,0.0014984130859403422,-1.3617985222893267,1.3647953484612074,-0.6801500546016896,0.6831468807735703,1.4592109973144574,70.7963257410802,15.845968390979849,0.6816484676876321,8,0.34000205993652344,1.9073486328125e-06,-1.6574974060058594,-1.9099979400634766,-2.7199974060058594,4,-0.0725929205484177,1.0,45.63999938964844,2.0000357632473915,45.68000030517578,-1.0605955518564985,45.38000106811523,-0.0725929205484177
9701,2018-09-04,45.91999816894531,46.2599983215332,45.77999877929688,46.0,4056400.0,-0.001956099888527296,-1.6666596024245137,-0.42106531210472425,51.079126818755945,48.793450445119184,-0.1128895132833776,0.01815548530329636,-0.8921306560186153,-1.8647554985718386,7.596687104156858,0.479999542236321,0.18700449221702087,-0.02950172424316122,-1.292338250691948,1.2333348022056256,-0.6609199874675582,0.6019165389812358,1.458842740527345,62.83171799623932,7.71753576569202,0.6314182632243943,9,-0.14499855041503906,0.16500282287597656,-1.5524978637695312,-1.819997787475586,-1.9799995422363352,1,-0.05879784529408216,-2.179517777669175,46.0099983215332,1.0,45.63999938964844,2.0000357632473915,45.68000030517578,-0.05879784529408216
9702,2018-09-05,45.54999923706055,46.38000106811523,45.2599983215332,45.65999984741211,6033200.0,-0.008057468350140096,-2.246373286156547,1.3749761586877742,43.81817904385655,48.0995413729096,0.18571382154156169,0.33192682066260915,-0.547726363398013,-1.497956269034475,6.582751458748961,1.1200027465820241,0.015449037819635691,-0.3530006408691406,-1.6020016992107884,0.8960004174725071,-0.9775011700399645,0.27149988830168326,1.7420879994121137,29.059792832946062,-21.059819104885033,0.6245005291708225,9,0.24500083923339844,0.5350017547607422,-0.9424982070922852,-1.4499988555908203,-2.700000762939453,2,-0.055982421070729815,-1.6666596024245137,45.91999816894531,-2.179517777669175,46.0099983215332,1.0,45.63999938964844,-0.055982421070729815
9703,2018-09-06,47.0099983215332,47.13999938964844,45.54999923706055,45.56000137329102,4913000.0,0.03205266978983312,-1.1632637173285723,-13.181717297822102,53.11077267009699,49.84467451701295,-1.2032982450817045,-1.0404381425343772,-2.0184944706684007,-2.95972330083346,6.7356064570633825,1.5900001525878906,-0.1791529669830325,1.0174985885620131,-0.2809840250724207,2.315981202196447,0.3682572817447962,1.66673989537923,0.19880538885945498,93.08505349704058,44.84602471252522,0.6492413068172155,9,-0.8349990844726562,-0.9249973297119141,-2.30999755859375,-2.9099979400634766,-3.9099998474121094,3,-0.0780684599017365,-2.246373286156547,45.54999923706055,-1.6666596024245137,45.91999816894531,-2.179517777669175,46.0099983215332,-0.0780684599017365
9704,2018-09-07,47.54999923706055,47.61000061035156,46.59000015258789,46.790000915527344,3982900.0,0.011486937562386501,1.3181800448226384,0.5241378766034942,52.607362950281974,51.049413421247934,-1.604796680408569,-1.4765739278644716,-2.5525730121050216,-3.4986893226310514,7.147220719456851,1.0200004577636719,-0.23135092706010596,1.4434995651245117,0.017969119367144515,2.869030010881879,0.7307343422458317,2.1562647880031918,-2.3400001525878906,97.44675255949704,53.14100065673205,0.7127652228786835,9,-1.1399993896484375,-1.4649982452392578,-2.8499984741210938,-3.4499988555908203,-3.979999542236328,4,-0.08538375654545505,-1.1632637173285723,47.0099983215332,-2.246373286156547,45.54999923706055,-1.6666596024245137,45.91999816894531,-0.08538375654545505
9705,2018-09-10,47.43000030517578,48.09000015258789,47.2400016784668,47.63999938964844,3285900.0,-0.002523636883494218,-1.8813686442869704,-0.2763151950770219,48.80381494267001,51.45527849928374,-1.405263324252779,-1.2431023213339074,-2.394074205119537,-3.3698802091741342,7.936929568803003,0.8499984741210938,-0.19040007094090328,1.211000633239749,-0.2610390433951437,2.6830403098746416,0.4749807949223026,1.9470204715571953,-2.172001190185547,76.67846571088118,37.10095272605513,0.7360198383174481,9,-0.7800006866455078,-1.0,-2.729999542236328,-3.135000228881836,-3.0600013732910085,0,-0.06409447387660261,1.3181800448226384,47.54999923706055,-1.1632637173285723,47.0099983215332,-2.246373286156547,45.54999923706055,-0.06409447387660261
9706,2018-09-11,46.75,47.43000030517578,46.56999969482422,47.36999893188477,4303600.0,-0.014336923904712195,1.3243207019027048,2.952388737511387,55.63635783549772,51.92051005211722,-0.6563273571872941,-0.4872736939028499,-1.6691419129666656,-2.673757432036531,8.450643831213236,0.8600006103515625,-0.04260750272861458,0.4670003890991197,-0.9789974758075743,1.9129982540058137,-0.2559985433542309,1.1899993215524702,-1.3787208435058602,52.65020192271401,11.493035477222726,0.722998932453348,9,-0.10000038146972656,-0.31999969482421875,-1.539999008178711,-2.0349998474121094,-2.6899986267089844,1,-0.07401067560369323,-1.8813686442869704,47.43000030517578,1.3181800448226384,47.54999923706055,-1.1632637173285723,47.0099983215332,-0.07401067560369323
9707,2018-09-12,47.5099983215332,47.59000015258789,46.75,46.77999877929688,2651300.0,0.016256648588945488,-1.1265904690163357,-1.1774206449310336,64.9659888218865,53.188635697371396,-1.2096155018094663,-1.1727206294485626,-2.348015514926516,-3.403150634771279,8.503535680664262,0.8400001525878906,0.07119575308725246,1.1414987564086942,-0.3842696126823384,2.667267125499727,0.3786145718631744,1.9043829409542141,-2.0299703251953147,77.16529047257174,31.542150017509492,0.7628841845455175,9,-0.8349990844726562,-1.0799980163574219,-2.2174978256225586,-2.714998245239258,-3.859996795654297,2,-0.07514207158382857,1.3243207019027048,46.75,-1.8813686442869704,47.43000030517578,1.3181800448226384,47.54999923706055,-0.07514207158382857
9708,2018-09-13,47.59000015258789,47.77999877929688,47.25,47.66999816894531,3015900.0,0.0016838946302051294,2.5333341810458725,-0.10958639249601654,67.24139291807467,54.65757155937927,-1.1065579820431353,-1.2075207347064634,-2.3471917999797896,-3.4701336764666877,8.414748126024643,0.5299987792968821,0.17284938854643173,1.1535005569458008,-0.46470212682599765,2.771703240717599,0.34439921505990156,1.9626018988317,-2.0055732699999993,67.10527306448091,16.738165059114934,0.8091013418858997,9,-0.9150009155273438,-1.1599998474121094,-2.094999313354492,-2.7950000762939453,-3.049999237060547,3,-0.09960079141140832,-1.1265904690163357,47.5099983215332,1.3243207019027048,46.75,-1.8813686442869704,47.43000030517578,-0.09960079141140832
9709,2018-09-14,47.75,47.7599983215332,47.22000122070313,47.56999969482422,4884200.0,0.0033620476339377703,4.400053406576568,-2.250059606122741,65.88870526887467,55.905744585555,-1.0457502978443358,-1.3459557562810573,-2.465072162427731,-3.6130183766518513,7.852762961803084,0.539997100830071,0.2794784848719587,1.256000328063962,-0.46511809049863473,2.9771187466265587,0.39544111878266364,2.1165595373452604,-2.0653501866121076,77.63157564517303,23.628885150697343,0.8605592092812995,9,-1.0750007629394531,-1.3199996948242188,-2.1399993896484375,-2.9549999237060547,-3.5999984741210938,4,-0.09738223090845877,2.5333341810458725,47.59000015258789,-1.1265904690163357,47.5099983215332,1.3243207019027048,46.75,-0.09738223090845877
9710,2018-09-17,47.77000045776367,48.11000061035156,47.5,47.5,7788400.0,0.00041885775421302007,-3.51851537885531,1.5,67.33579386139539,57.71204092362605,-0.8826609989488858,-1.3932856903141655,-2.448299924438203,-3.610344501742105,7.212042953778802,0.6100006103515625,0.36195318378577923,1.2480007171630874,-0.5391183211172361,3.035119755443411,0.3544411980229256,2.141560236303249,-1.9891366308077778,77.92208113905802,19.739024566763746,0.8935595191401613,9,-1.085000991821289,-1.3299999237060547,-2.122499465942383,-2.9750003814697266,-3.279998779296875,0,-0.08792130464082637,4.400053406576568,47.75,2.5333341810458725,47.59000015258789,-1.1265904690163357,47.5099983215332,-0.08792130464082637
9711,2018-09-18,44.13000106811523,46.97000122070313,43.56999969482422,46.56000137329102,16268000.0,-0.0761984374035497,1.0923086313100914,-8.999985871515616,42.75781924782812,57.59422316851178,2.767787602401775,2.0817272039760795,1.210466891003911,0.026123868601530376,6.439846234383732,4.200000762939453,0.3633884998232162,-2.219498634338386,-4.228828851795022,-0.21016841688174992,-3.224163743066704,-1.214833525610068,3.9799995422363352,12.334829523398048,-49.46444097487292,1.0046651087283187,9,1.7099990844726634,1.7099990844726634,1.5174999237060618,0.664999008178718,0.6899986267089915,1,0.005438428687076335,-3.51851537885531,47.77000045776367,4.400053406576568,47.75,2.5333341810458725,47.59000015258789,0.005438428687076335
9712,2018-09-19,44.27000045776367,45.31999969482422,43.959999084472656,44.34000015258789,10130000.0,0.0031724311411720496,-2.9420168067226893,0.028806455157689665,41.67650366449751,56.32374883455628,2.7123597093341516,1.89225331109337,1.0789983544794666,-0.11902339500834103,6.729924752772281,1.3600006103515625,0.3350341454133243,-1.9864992141723619,-4.2003715053538,0.2273730770090765,-3.0934353597630775,-0.8795630685816462,3.8400001525878906,15.418515898209781,-46.58210248712192,1.1069361455907178,9,1.5699996948242188,1.5699996948242188,1.3775005340576172,0.5249996185302734,0.20000076293946023,2,-0.004743597973824509,1.0923086313100914,44.13000106811523,-3.51851537885531,47.77000045776367,4.400053406576568,47.75,-0.004743597973824509
9713,2018-09-20,44.36999893188477,44.58000183105469,44.15999984741211,44.40999984741211,6018800.0,0.0022588315583258467,1.2105083520719564,0.5714441416892718,42.55567873700806,55.20689503308141,2.456860473637981,1.7745497739007234,0.9888686121997381,-0.21118616256307376,7.64473721268096,0.4200019836425781,0.34069098536004816,-1.8175006866455021,-4.17894395429402,0.5439425810030158,-2.9982223204697576,-0.6367790528212467,3.649201660156244,17.621125016174805,-45.1455531967579,1.1807216338242588,9,1.470001220703118,1.470001220703118,1.2775020599365163,0.4250011444091726,-0.8499984741211009,3,-0.016227122455224285,-2.9420168067226893,44.27000045776367,1.0923086313100914,44.13000106811523,-3.51851537885531,47.77000045776367,-0.016227122455224285
9714,2018-09-21,44.459999084472656,45.02000045776367,44.13000106811523,44.560001373291016,8076200.0,0.0020284010537401365,-1.3421088295378434,2.500000000000444,40.60606088629563,54.29603347126203,2.103672626538902,1.6817777760087225,0.9135325409811941,-0.289713915207642,8.550397236857895,0.8899993896484446,0.42878129826387124,-1.6710004806518555,-4.144071246775049,0.8020702854713377,-2.9075358637134556,-0.4344650975902553,3.4702174896240265,19.60350683200379,-40.406406256172545,1.2365353830615977,9,1.3800010681152344,1.3800010681152344,1.2800016403198242,0.33500099182128906,-0.31999969482421875,4,0.00179941144179252,1.2105083520719564,44.36999893188477,-2.9420168067226893,44.27000045776367,1.0923086313100914,44.13000106811523,0.00179941144179252
9715,2018-09-24,44.0099983215332,44.83000183105469,43.97000122070313,44.38999938964844,3365600.0,-0.010121474858433177,-2.739171538748685,3.799923707800877,38.908242983457704,52.437354043257585,2.2546265810038193,2.083442916119239,1.3626322286857757,0.18618412392507366,9.2565098787471,0.8600006103515554,0.3257711682885045,-2.022501182556155,-4.67155961888394,0.6265572537716295,-3.347030400720051,-0.6979719643922593,3.8330139149780322,12.94113027185313,-44.782225403608436,1.3245292181638935,9,1.8300018310546875,1.8300018310546875,1.6675024032592773,0.7850017547607422,1.4900016784667969,0,0.0031811681364506406,-1.3421088295378434,44.459999084472656,1.2105083520719564,44.36999893188477,-2.9420168067226893,44.27000045776367,0.0031811681364506406
9716,2018-09-25,43.77999877929688,44.27000045776367,43.61999893188477,44.02999877929688,3735500.0,-0.0052260747786437856,-1.2807083294293764,0.6578928876173267,39.55135183094271,49.61350548870826,2.2563008384665224,2.264962472236519,1.6196655523318668,0.46144441228303634,10.040992855788291,0.6500015258788991,0.16425214384618414,-2.148000717163079,-4.982455028070753,0.686453593744595,-3.5652278726169158,-0.7307735617092419,3.9775532063806125,9.411751506243798,-49.79187365432169,1.4172271554538387,9,2.0600013732910085,2.0600013732910085,1.8350019454955984,1.0150012969970632,0.02000045776366477,1,0.016217517564337314,-2.739171538748685,44.0099983215332,-1.3421088295378434,44.459999084472656,1.2105083520719564,44.36999893188477,0.016217517564337314
9717,2018-09-26,43.70000076293945,44.04999923706055,43.63000106811523,43.849998474121094,3669500.0,-0.0018272731518498286,-1.896568053564054,0.5999908447265625,26.65726891208442,45.10415837693157,1.9433828429560407,2.332219899312605,1.717620890715736,0.5654611491960253,11.148319290130306,0.4199981689453196,0.019434295827814196,-2.14399871826172,-5.141705891938599,0.853708455415159,-3.6428523051001562,-0.6451451314232841,3.9738001769209745,5.714410275692842,-47.170898629106375,1.4988535868384394,9,2.1399993896484375,2.1399993896484375,2.0249996185302734,1.0949993133544922,0.6199989318847656,2,0.025629265728402517,-1.2807083294293764,43.77999877929688,-2.739171538748685,44.0099983215332,-1.3421088295378434,44.459999084472656,0.025629265728402517
9718,2018-09-27,43.02999877929688,43.7599983215332,42.86999893188477,43.36000061035156,4580400.0,-0.015331852904926668,-1.7384532319213497,2.2000457770656427,18.698046525586307,39.86075184989954,2.1216380976817177,2.94447589794963,2.434916166253558,1.2590231092661313,12.428464364530704,0.8899993896484304,-0.1585881632614985,-2.6815006256103473,-5.93322917765974,0.5702279264390455,-4.307364901635047,-1.0556363495856473,4.561726135662823,7.441848086442778,-38.162362608856284,1.625864276024698,9,2.460000991821282,2.460000991821282,2.6950016021728445,1.9950008392333913,-0.8600006103515696,3,0.033465082088244946,-1.896568053564054,43.70000076293945,-1.2807083294293764,43.77999877929688,-2.739171538748685,44.0099983215332,0.033465082088244946
9719,2018-09-28,42.91999816894531,43.15999984741211,42.61000061035156,43.08000183105469,4950000.0,-0.002556370287523535,2.4374985098824595,0.4848568918481632,18.723975666355273,34.4594387171173,1.6477279942897454,2.993743405907196,2.583525131650795,1.3928219339635248,13.960556018624665,0.5499992370605469,-0.4935008412186477,-2.655501174926755,-6.139077824629304,0.8280754747757939,-4.397289499778033,-0.913712850075477,4.482857706691398,13.963846312461337,-26.565021807940006,1.7417883248512758,9,1.8700027465820312,2.44000244140625,2.805002212524414,2.2900028228759766,0.050003051757819605,4,0.013979550662061468,-1.7384532319213497,43.02999877929688,-1.896568053564054,43.70000076293945,-1.2807083294293764,43.77999877929688,0.013979550662061468
9720,2018-10-01,42.66999816894531,43.060001373291016,42.47999954223633,42.97000122070313,5797200.0,-0.005824790556046344,1.416657394897878,1.8749761586878186,19.911485504147848,31.92095719004171,1.2272748679470524,3.1417693317017665,2.869702037420467,1.6620549280643786,15.15011770009766,0.5800018310546875,-0.8915161906501723,-2.7385011672973647,-6.4473262747268905,0.9703239401321611,-4.592913721012131,-0.8840886135825983,4.445286390774292,10.614442990550637,-27.20876156658081,1.8544125537147633,10,1.230001449584961,2.625001907348633,3.0950021743774414,2.5400028228759766,1.1500015258789062,0,0.03445046364621063,2.4374985098824595,42.91999816894531,-1.7384532319213497,43.02999877929688,-1.896568053564054,43.70000076293945,0.03445046364621063
9721,2018-10-02,43.22000122070313,43.54999923706055,42.70000076293945,42.9900016784668,4008900.0,0.012889690071702598,-1.098758106217946,-0.76665734194599,17.351637677112038,29.21819430255444,0.5974407693194621,2.5076883958442053,2.378164726644549,1.1329219723716832,16.199838339338353,0.8800010681152344,-1.3146097688140088,-2.0534982681274343,-5.878663314114917,1.7716667778600481,-3.966080791121172,-0.14091574513369665,3.524460537617813,47.133874032354925,13.696990135535863,1.9125825229937403,10,0.5299987792968679,2.074998855590813,2.6249990463256765,1.989999771118157,0.6299972534179616,1,0.05275332519437104,1.416657394897878,42.66999816894531,2.4374985098824595,42.91999816894531,-1.7384532319213497,43.02999877929688,0.05275332519437104
9722,2018-10-03,43.0,43.7400016784668,42.900001525878906,43.52999877929688,4350500.0,-0.005090264102022957,-1.3013837503396668,-2.304347104970686,15.79733107748963,26.245044562607944,0.6910148961443667,2.663409253321852,2.6488330830347593,1.3720871695440877,17.63469440829681,0.8400001525878906,-1.7973510956205274,-2.1459995269775405,-6.100176246065757,1.8081771921106764,-4.1230878865216525,-0.1689111674334285,3.4033047810341728,40.62507450587702,10.974151006826908,1.9770883595441102,10,0.75,2.2950000762939453,2.8450002670288086,2.210000991821289,1.4399986267089773,2,0.01860463342001273,-1.098758106217946,43.22000122070313,1.416657394897878,42.66999816894531,2.4374985098824595,42.91999816894531,0.01860463342001273
9723,2018-10-04,43.34000015258789,43.41999816894531,42.650001525878906,42.86999893188477,3368100.0,0.007906980292741617,1.4444444444444444,-0.8867967985259148,17.997113233339363,23.732939267835032,0.2118195870058841,2.1443042430281594,2.3496661300008483,1.0554983805889577,18.6226467900331,0.7699966430664062,-1.8304787907773985,-1.6224994659423828,-5.553011342440449,2.3080124105556834,-3.5877554041914195,0.34275647230665385,2.7494402093424526,68.25390097547094,42.82684448126979,1.9652559382490333,10,0.3150005340576172,1.9549999237060547,2.505000114440918,1.8700008392333984,1.970001220703132,3,0.022611895218874745,-1.3013837503396668,43.0,-1.098758106217946,43.22000122070313,1.416657394897878,42.66999816894531,0.022611895218874745
9724,2018-10-05,43.4900016784668,43.7400016784668,43.33000183105469,43.349998474121094,4341100.0,0.0034610411940654284,-3.555642683056056,0.2978783845204902,19.515696763269503,21.578211910036345,-0.10085154490917603,1.7650367555277242,2.223095249983615,0.9306567863430075,19.121163119144942,0.4099998474121094,-1.8660172338505205,-1.269498062133792,-5.053990075669404,2.51499395140182,-3.161744068901598,0.6227479446340141,2.310683417888022,80.15876379797882,58.83676189588448,1.892246006767806,10,-0.11500167846679688,1.8049983978271484,2.4274978637695312,1.7199993133544922,2.1899986267089844,4,-0.030351884538442286,1.4444444444444444,43.34000015258789,-1.3013837503396668,43.0,-1.098758106217946,43.22000122070313,-0.030351884538442286
9725,2018-10-08,44.38999938964844,44.47999954223633,43.41999816894531,43.560001373291016,4931600.0,0.020694359081325553,1.0990161086246293,5.9284215688945805,53.037361728449056,23.076657454203716,-1.0518955215425976,0.6594212570942943,1.3313565654978774,0.05236631387217727,18.96520828000566,1.0600013732910156,-1.9014827981603588,-0.21750030517578267,-3.7885588543599624,3.353558244008397,-2.003029579767876,1.5680289694163108,1.145030862376899,95.08195354402437,69.62314799297964,1.7855292745920917,10,-0.9099998474121094,0.9050006866455078,1.7300004959106445,0.8200016021728516,1.0900001525878906,0,-0.03198914594435531,-3.555642683056056,43.4900016784668,1.4444444444444444,43.34000015258789,-1.3013837503396668,43.0,-0.03198914594435531
9726,2018-10-09,43.290000915527344,44.02999877929688,43.060001373291016,43.900001525878906,3639200.0,-0.024780321902360902,1.2298916093727876,-0.7349422508606069,40.64886232514462,24.631278944543737,-0.03208704260465822,1.5672692539922082,2.3966986696178054,1.1717280469981333,19.63027233937086,1.3299980163574219,-1.9601035246670264,-1.1444988250732422,-4.6122782392509265,2.323280589104442,-2.8783885321620843,0.5893908820156,2.000626879714872,34.97268215199188,7.903302648934897,1.733889707088844,10,0.18999862670898438,2.0049991607666016,2.8899993896484375,1.9200000762939453,2.009998321533203,1,0.012242983785818673,1.0990161086246293,44.38999938964844,-3.555642683056056,43.4900016784668,1.4444444444444444,43.34000015258789,0.012242983785818673
9727,2018-10-10,43.93999862670898,44.68999862670898,43.099998474121094,43.2400016784668,6114800.0,0.015014961825710937,-2.2448871554133336,-1.1475348325286923,46.2866991607666,27.696684792897102,-0.7201973541851672,0.670478634130923,1.7143696670989996,0.5608773834675915,19.953332445652126,1.5900001525878835,-1.9532108892573703,-0.3160011291504006,-3.4706031726115043,2.838600914310703,-1.893302150880956,1.2612998925801548,1.1257789082927658,63.2352418689798,33.52611727555805,1.5773010217305528,10,-0.354999542236321,1.355001449584968,1.990001678466804,1.2700023651123118,1.2900009155273509,2,-0.0020482511470352183,1.2298916093727876,43.290000915527344,1.0990161086246293,44.38999938964844,-3.555642683056056,43.4900016784668,-0.0020482511470352183
9728,2018-10-11,42.849998474121094,44.18999862670898,42.65999984741211,44.02999877929688,5175900.0,-0.024806558640293797,1.0399983723958433,-1.6857220708447138,38.14432700097418,29.854501607854758,0.38172732123778275,1.46212617057963,2.7902991780749105,1.6848820598076841,20.26311351195082,1.529998779296868,-1.9677997932155762,-1.1690011978149428,-3.9602503772538498,1.622247981623964,-2.5646257875343963,0.22662339190451064,2.0089168214594153,9.359543889715754,-20.73444824623396,1.3956245897194524,10,0.7350006103515625,2.4450016021728516,3.0900020599365234,2.3600025177001953,1.3300018310546875,3,0.037106189246381316,-2.2448871554133336,43.93999862670898,1.2298916093727876,43.290000915527344,1.0990161086246293,44.38999938964844,0.037106189246381316
9729,2018-10-12,43.099998474121094,43.22999954223633,42.43999862670898,43.02999877929688,4272300.0,0.005834305925378036,3.787857770379661,-0.05932175993275152,43.09560071061036,32.43051440857282,0.17874215100887625,0.8916112572768071,2.5075664291497475,1.4681308006459233,20.689967673106676,0.7900009155273509,-1.8774882380829183,-0.6865011215209975,-2.879824289069532,1.506822046027537,-1.7831627052952683,0.4101604622532733,1.5900001525878835,29.33332655164962,-2.809335975699966,1.0966615837742681,10,0.4650001525878835,2.1750011444091797,3.030001640319824,2.1100025177001953,1.1300010681152344,4,0.051276171169632345,1.0399983723958433,42.849998474121094,-2.2448871554133336,43.93999862670898,1.2298916093727876,43.290000915527344,0.051276171169632345
9730,2018-10-15,43.56999969482422,43.88999938964844,43.08000183105469,43.11000061035156,3148600.0,0.010904901098438113,-2.1153953372360874,6.571444141690041,48.46267182888709,35.88729598099226,-0.167815776070519,0.09573144705521486,1.9612621547462012,1.0287007194490059,20.58585125401812,0.80999755859375,-1.6449906753977501,-0.006499862670899859,-1.1441112777160427,1.131111552374243,-0.5753055701934713,0.5623058448516716,0.8949989318847571,50.222269694010734,14.576225855909414,0.5688057075225724,10,-0.00500106811524148,1.7049999237060547,2.6775007247924805,1.6400012969970703,0.6100006103515625,0,0.04842783165321474,3.787857770379661,43.099998474121094,1.0399983723958433,42.849998474121094,-2.2448871554133336,43.93999862670898,0.04842783165321474
9731,2018-10-16,44.36999893188477,44.41999816894531,43.40999984741211,43.56999969482422,4004400.0,0.018361240364102915,1.2444464224406495,1.7391322375731997,54.43707217303261,40.180600547163706,-0.880082967526036,-0.7224038820366445,1.0971961335961495,0.26567198849858187,19.832899861347787,1.0099983215332031,-1.3718007957749592,0.7814994812011804,-0.3853817522323766,1.9483807146347374,0.1980588644844019,1.364940097917959,-1.9300003051757955,85.77779134114647,44.43110834742247,0.5834406167167769,10,-0.8050003051757955,0.9050006866455007,2.1700010299682546,1.0000019073486257,-1.059997558593757,1,0.02501691767123071,-2.1153953372360874,43.56999969482422,3.787857770379661,43.099998474121094,1.0399983723958433,42.849998474121094,0.02501691767123071
9732,2018-10-17,44.060001373291016,44.459999084472656,43.75,44.20000076293945,2857200.0,-0.0069866478714514235,1.151525310090513,-0.17499940395298225,57.16274541533246,44.53233745627404,-0.4513790611574109,-0.45212634043441824,1.3581912677309518,0.6041872408918394,19.05230220970552,0.7099990844726562,-1.0970380519887826,0.4820018768310561,-0.6626259938449621,1.6266297475070743,-0.09031205850695301,1.0543158121690652,-1.5804027557373104,80.19813759723233,33.13497065852464,0.5723139353380108,10,-0.49500274658203836,1.2149982452392578,2.4799985885620117,1.3099994659423828,-0.6900024414062429,2,0.028143391400827555,1.2444464224406495,44.36999893188477,-2.1153953372360874,43.56999969482422,3.787857770379661,43.099998474121094,0.028143391400827555
9733,2018-10-18,43.650001525878906,44.43000030517578,43.56999969482422,44.15999984741211,3092900.0,-0.009305488756989666,-1.5671584005648012,3.642861035422343,54.87318801828202,48.46094759571989,0.008067259611671318,-0.10417362110213446,1.754033859270507,1.0431649116113135,18.165618498752828,0.8600006103515625,-0.8453113964712742,0.10800189971924112,-0.9753965490572654,1.1914003484957476,-0.4336973246690121,0.6497011241074944,-1.0911868896484407,59.9011200477405,8.293743157282854,0.5416992243882537,10,-0.08500289916992898,1.6249980926513672,2.902498245239258,1.7199993133544922,-1.270000457763679,3,0.036196975054415104,1.151525310090513,44.060001373291016,1.2444464224406495,44.36999893188477,-2.1153953372360874,43.56999969482422,0.036196975054415104
9734,2018-10-19,44.540000915527344,44.77000045776367,43.90999984741211,43.90999984741211,3852000.0,0.020389446930964672,-1.7301560390188373,-1.23530027750144,61.50063578309238,49.401311379569144,-0.8016259985519483,-1.0412580063321428,0.8583153210086891,0.18090660275218795,17.782509634161002,1.1199989318847656,-0.521231791963956,0.9940011978149386,-0.10415865037339955,2.0921610460032767,0.44492127372077306,1.543081121909104,-1.905138901367188,86.3905485719703,28.375184946357898,0.5490799240941681,10,-0.9350013732910156,0.7349987030029297,2.0124988555908203,0.8299999237060547,-2.0900001525878906,4,-0.00808263589922964,-1.5671584005648012,43.650001525878906,1.151525310090513,44.060001373291016,1.2444464224406495,44.36999893188477,-0.00808263589922964
9735,2018-10-22,44.150001525878906,44.900001525878906,43.86000061035156,44.52999877929688,3436500.0,-0.008756160341983232,-1.1666706403134413,-0.6031692208948287,55.83438552692159,51.08859173532214,-0.5020459493203546,-0.674831080354295,1.2408472364249548,0.6064008491623767,17.31476349314138,1.0400009155273438,-0.22582782776209598,0.5970016479492202,-0.5153055732315153,1.7093088691299556,0.040848037358856004,1.1531552585395843,-1.387031205102538,49.66448623254266,-9.325487392843911,0.5561536105903664,10,-0.48000144958496094,1.1249980926513672,2.402498245239258,1.2199993133544922,-2.270000457763679,0,0.001811959537771024,-1.7301560390188373,44.540000915527344,-1.5671584005648012,43.650001525878906,1.151525310090513,44.060001373291016,0.001811959537771024
9736,2018-10-23,44.4900016784668,44.599998474121094,43.72999954223633,44.02000045776367,4377600.0,0.0077010224425155815,1.5217549950795564,-1.236854257433671,59.208918761019135,52.52439391312797,-0.7307737473994607,-1.0107331073838708,0.8878274513079703,0.2992832113115895,16.532984690314144,0.8699989318847656,0.0739540022481151,0.9015016555786133,-0.28420875550548885,2.0872120666627154,0.3086464500365622,1.4943568611206643,-1.5560688612822275,69.17298624416324,7.535288874454956,0.5928552055420504,10,-0.8200016021728516,0.2149982452392578,2.072498321533203,0.8899993896484375,-2.2800025939941406,1,-0.00696788855013819,-1.1666706403134413,44.150001525878906,-1.7301560390188373,44.540000915527344,-1.5671584005648012,43.650001525878906,-0.00696788855013819
9737,2018-10-24,44.81999969482422,45.4000015258789,44.4900016784668,44.5,4000800.0,0.007417352301812619,-4.3529979355533195,0.6808486461918057,59.15842390496104,54.859293569126514,-1.0312647770966947,-1.3202092265996725,0.5377375215702926,-0.006437204162182297,15.979318818459959,0.9099998474121023,0.039609872960937764,1.175499725341794,-0.13192906886327194,2.48292851954686,0.521785328239261,1.829214122444327,-1.728781380944099,68.30594258365254,7.19512044912225,0.6537143971025341,10,-0.8999996185302805,-0.8999996185302805,1.0200004577636719,0.5600013732910156,-2.509998321533203,2,-0.03369027960318294,1.5217549950795564,44.4900016784668,-1.1666706403134413,44.150001525878906,-1.7301560390188373,44.540000915527344,-0.03369027960318294
9738,2018-10-25,44.47000122070313,45.0,44.11000061035156,44.63000106811523,4140800.0,-0.007808979841682273,-1.02272343044905,-0.4999999999999556,55.91788068364276,56.28399134390789,-0.4775188656042175,-0.9031003936627897,0.8493005018225546,0.37866411898829,14.73469719373243,0.8899993896484375,0.15937443497227832,0.7535011291504006,-0.5699447716044972,2.0769470299052983,0.09177817877295524,1.415224079527846,-1.147904585623131,44.31142511895278,-13.795526075468828,0.6617229503774472,10,-0.22999954223633523,-0.5500011444091939,1.3699989318847585,0.9099998474121023,-2.970001220703132,3,-0.024735827718085357,-4.3529979355533195,44.81999969482422,1.5217549950795564,44.4900016784668,-1.1666706403134413,44.150001525878906,-0.024735827718085357
9739,2018-10-26,43.52000045776367,44.93000030517578,43.25,44.40999984741211,5142600.0,-0.02136273300791336,-1.3496502750316113,5.562501490118034,44.77791154929552,55.874573535064386,0.6015879205269812,0.09924409300924708,1.7371062260323384,1.3568435587268013,13.074348418469539,1.6800003051757812,0.17819604402086497,-0.2264997482299833,-1.5001901719987387,1.047190675538772,-0.863344960114361,0.4103454636543944,1.8800010681152273,12.558151913557289,-39.18334196884968,0.6368452118843776,10,0.8050003051757812,0.39999961853026633,2.3199996948242188,1.8600006103515625,-3.25,4,-0.026194838641024787,-1.02272343044905,44.47000122070313,-4.3529979355533195,44.81999969482422,1.5217549950795564,44.4900016784668,-0.026194838641024787
9740,2018-10-29,44.13999938964844,44.68000030517578,43.75,43.75,5483700.0,0.014246298836473548,-3.7692397981141674,-0.4382018619164366,55.414009334113445,55.983122108517804,0.07928392019584152,-0.42686497636037046,1.041169218660933,0.7749821153356535,11.241717210134816,1.1599998474121094,0.374208728624815,0.3199991226196275,-0.8582068683438564,1.4982051135831114,-0.269103872862118,0.909102118101373,1.2170021057128864,41.395291070066314,-11.952331569251264,0.589102995481743,10,0.18500137329101562,-0.2199993133544993,1.7000007629394531,1.2400016784667969,-4.409999847412109,0,-0.03828723720157812,-1.3496502750316113,43.52000045776367,-1.02272343044905,44.47000122070313,-4.3529979355533195,44.81999969482422,-0.03828723720157812
9741,2018-10-30,45.5,45.56000137329102,44.349998474121094,44.540000915527344,7296600.0,0.030811069985436035,1.2407423105723285,2.4615399663523614,59.112164213924494,56.19972419725026,-1.2332597817156454,-1.6941560026268547,-0.3924599392277983,-0.5496028006948848,10.066706538222455,1.4200019836425852,0.557611066098417,1.5659997940063448,0.20517303509233642,2.926826552920353,0.8855864145493442,2.2464131734633455,-2.25,97.40253949695537,43.43410517725617,0.6804133794570025,10,-1.0949993133544922,-1.5,0.3400001525878906,-0.11999893188476562,-7.020000457763672,1,-0.07956041608537967,-3.7692397981141674,44.13999938964844,-1.3496502750316113,43.52000045776367,-1.02272343044905,44.47000122070313,-0.07956041608537967
9742,2018-10-31,43.79999923706055,44.68000030517578,43.11999893188477,44.68000030517578,6805400.0,-0.03736265413053741,2.545453363215076,-0.916668653490054,55.17994191839038,56.233807963928975,0.4760420219404651,0.07257252774404321,1.259385067819835,1.152177414415263,8.984186198800838,2.3800010681152273,0.633632337845313,-0.17400093078613565,-1.4644423002287112,1.11644043865644,-0.8192216155074235,0.47121975393515214,1.7600021362304759,27.86883708132147,-30.431079291773646,0.6452206847212892,10,0.5400009155273509,0.20000076293945312,2.0400009155273438,1.5800018310546875,-5.259998321533203,2,-0.03630137397907851,1.2407423105723285,45.5,-3.7692397981141674,44.13999938964844,-1.3496502750316113,43.52000045776367,-0.03630137397907851
9743,2018-11-01,44.31999969482422,44.5099983215332,43.72000122070313,43.95000076293945,4365500.0,0.01187215677674458,1.106669650622797,-0.42045282135534295,56.461874423653065,55.67394559065794,0.06825297676078179,-0.3902528628247097,0.7085288819988804,0.6354015000481468,7.6557788641339455,0.789997100830071,0.6103349157819409,0.2969995498657241,-0.9662147800781185,1.5602138798095666,-0.33460761510620074,0.9286067148376489,1.240001678466804,49.18030992820842,-12.255604394553345,0.6316071649719227,11,0.02000045776367898,-0.31999969482421875,1.5200004577636719,1.0600013732910156,-5.590000152587891,3,-0.045351948000305065,2.545453363215076,43.79999923706055,1.2407423105723285,45.5,-3.7692397981141674,44.13999938964844,-0.045351948000305065
9744,2018-11-02,42.16999816894531,44.06999969482422,41.7400016784668,43.86999893188477,9583100.0,-0.04851086508761837,1.2190433112989394,-4.594609920303546,43.705026346122196,54.32623901501356,2.0637395530457283,1.7452676212282299,2.807213358432037,2.7745614610297196,7.153983270353176,2.579998016357422,0.5320283384269757,-1.7870018005371122,-3.283807740256549,-0.29019586081767557,-2.5354047703968305,-1.038598830677394,3.341203155517583,11.256453529593843,-49.466454925948085,0.7484029698597191,11,1.4800033569335938,1.4800033569335938,3.3200016021728516,3.210002899169922,-3.609996795654297,4,-0.015888029358244293,1.106669650622797,44.31999969482422,2.545453363215076,43.79999923706055,1.2407423105723285,45.5,-0.015888029358244293
9745,2018-11-05,42.97000122070313,43.29999923706055,42.2599983215332,42.27000045776367,5852700.0,0.01897090553698333,-1.8888712283769107,-0.4117649698751273,43.70504565801992,52.60358644801364,1.2055247015838617,0.8784667419215495,1.951558546640328,1.970015153490003,7.450796742959215,1.1300010681152344,0.5190663285694228,-0.9159988403320227,-2.4602848373538606,0.6282871566898152,-1.6881418388429452,-0.14385584182110023,2.3903521179199174,32.1989434685788,-24.30731468275325,0.7721429985109192,11,0.6800003051757741,0.6800003051757741,2.104999542236321,2.3899993896484304,-4.850002288818359,0,-0.0628345516927421,1.2190433112989394,42.16999816894531,1.106669650622797,44.31999969482422,2.545453363215076,43.79999923706055,-0.0628345516927421
9746,2018-11-06,43.81999969482422,43.93999862670898,42.7400016784668,42.88000106811523,3773300.0,0.019781206655203665,1.0338991817773433,1.3428537174184303,48.970833269264304,51.471631932936226,0.27992930330320576,0.07400455891540503,1.0581841412804778,1.105680190719852,7.228790263062238,1.1999969482421804,0.38518218520782455,-0.09250030517578267,-1.611709761953982,1.4267091516024166,-0.8521050335648823,0.667104423213317,1.395539577392583,70.7482648958159,16.526750213100655,0.7596047283890986,11,-0.1699981689453125,-0.1699981689453125,0.7775001525878906,1.4750003814697266,-6.4399986267089915,1,-0.09333638021615454,-1.8888712283769107,42.97000122070313,1.2190433112989394,42.16999816894531,1.106669650622797,44.31999969482422,-0.09333638021615454
9747,2018-11-07,43.849998474121094,44.060001373291016,43.13000106811523,43.9900016784668,3631700.0,0.0006845910430350877,5.642797782046617,-0.14893979668445395,50.88651139133658,50.912590900457765,0.10936705112748513,0.038912547039359424,1.000060213913983,1.0725508336353897,7.640779901673788,0.9300003051757884,0.3335775296701513,-0.05800151824951172,-1.5774011773478307,1.4613981408488073,-0.8177013477986748,0.7016983112996513,1.2265192943457066,76.17326183177302,21.733697319156576,0.7596998295491608,11,-0.1999969482421875,-0.1999969482421875,0.6725015640258789,1.4450016021728516,-7.109996795654297,2,-0.12246292175024753,1.0338991817773433,43.81999969482422,-1.8888712283769107,42.97000122070313,1.2190433112989394,42.16999816894531,-0.12246292175024753
9748,2018-11-08,44.43999862670898,44.54999923706055,43.70000076293945,43.70000076293945,3676800.0,0.013454964039190997,-1.297299805140577,-5.285578049644373,49.544616152151505,51.442224745219534,-0.5423728277584559,-0.44887525620665514,0.37853953521671,0.4788273559399556,7.521726151931461,0.8499984741210938,0.23162585498315025,0.4524986267089801,-0.9986702741489566,1.9036675275669168,-0.27308582371998824,1.1780830771379485,0.5030584981578201,96.08538413084533,43.80010467785418,0.7255844504289695,11,-0.789997100830071,-0.789997100830071,0.08250141143799539,0.855001449584968,-7.739997863769524,3,-0.13276322892673686,5.642797782046617,43.849998474121094,1.0338991817773433,43.81999969482422,-1.8888712283769107,42.97000122070313,-0.13276322892673686
9749,2018-11-09,45.31000137329102,45.41999816894531,44.47999954223633,44.47999954223633,4825500.0,0.01957702010501783,-1.265051934920489,1.121627333931335,55.06108007833113,51.40301038346595,-1.264765340072742,-1.2066884937472295,-0.5122345681558116,-0.38812109604743483,6.977004561124735,0.9799995422363352,0.12009850548853507,1.2120012283325252,-0.2902867377963716,2.714289194461422,0.46085724526808036,1.96314521139697,-3.569999694824226,96.51908857703357,42.08873782910221,0.751143983064448,11,-1.6599998474121165,-1.6599998474121165,-0.8350009918212962,-0.015001296997077418,-6.760002136230476,4,-0.14522184135119942,-1.297299805140577,44.43999862670898,5.642797782046617,43.849998474121094,1.0338991817773433,43.81999969482422,-0.14522184135119942
9750,2018-11-12,45.68000030517578,46.13000106811523,45.25,45.25,4211500.0,0.008165943956533583,-3.0930253189261747,0.5180715139259079,55.17840928143265,50.96592650207796,-1.5570865950371982,-1.4867319447411376,-0.9110616936695237,-0.7544799512148757,7.2813614248319505,0.8800010681152273,0.0706568690342948,1.4765001296997085,-0.16002142436654054,3.1130216837659574,0.658239352666584,2.294760906732833,-3.8663986968994166,86.72563882124726,32.749012484506835,0.818260777033126,11,-1.7449989318847656,-1.7449989318847656,-1.3450002670288086,-0.38500022888183594,-6.6100006103515625,0,-0.155866875751269,-1.265051934920489,45.31000137329102,-1.297299805140577,44.43999862670898,5.642797782046617,43.849998474121094,-0.155866875751269
9751,2018-11-13,45.47999954223633,46.33000183105469,45.20000076293945,45.68999862670898,3719500.0,-0.0043783003853612446,-1.935080505325737,-0.48836961728853406,52.90492777430971,50.713147152735665,-1.520073187060909,-1.2641210710181099,-0.7399061077832272,-0.5559569386405627,7.735048493532926,1.1300010681152344,0.20789107635984294,1.2209993362426772,-0.5117555141611874,2.9537541866465418,0.3546219110407449,2.0873767614446095,-3.4937419555664064,73.43743480743538,20.39458960976779,0.8663774252019331,11,-1.444997787475586,-1.444997787475586,-1.0924997329711914,-0.1849994659423828,-6.6699981689453125,1,-0.16182939059875046,-3.0930253189261747,45.68000030517578,-1.265051934920489,45.31000137329102,-1.297299805140577,44.43999862670898,-0.16182939059875046
9752,2018-11-14,45.29999923706055,45.83000183105469,45.0099983215332,45.25,3837600.0,-0.003957790391106331,-2.0943377214133023,-0.23809264305177918,53.70865751708001,50.40723416311644,-1.2347711307818017,-1.039769618868931,-0.5795093276247769,-0.3911100804361567,8.113780654576274,0.8200035095214844,0.1956633755316588,0.978999137878418,-0.8115483072078646,2.7695465829647006,0.08372541533527311,1.8742728604215628,-3.0531169957275424,60.836419175590585,6.412787906247409,0.8952737225431427,11,-1.2649974822998047,-1.2649974822998047,-0.9124994277954102,-0.0049991607666015625,-7.709999084472656,2,-0.17483439961000846,-1.935080505325737,45.47999954223633,-3.0930253189261747,45.68000030517578,-1.265051934920489,45.31000137329102,-0.17483439961000846
9753,2018-11-15,45.22999954223633,45.41999816894531,44.4900016784668,44.88999938964844,4013400.0,-0.0015452471523873523,1.5833328918158553,6.800106813153277,58.29291088264873,52.028110222730504,-1.142230890415,-0.8910140144429022,-0.5773980778967953,-0.33762312434437547,8.530051599374795,0.9299964904785156,0.030577130658812735,0.8299995422363295,-0.9752563482277452,2.6352554327004043,-0.07262840299570428,1.7326274874683634,-2.7381301255200228,40.54049038388179,-18.386584263159023,0.9026279452320368,11,-0.9349994659423828,-1.194997787475586,-0.7899999618530273,0.06500053405761719,-6.810001373291016,3,-0.1877072286025886,-2.0943377214133023,45.29999923706055,-1.935080505325737,45.47999954223633,-3.0930253189261747,45.68000030517578,-0.1877072286025886
9754,2018-11-16,44.18000030517578,45.47000122070313,44.11000061035156,45.18000030517578,6056400.0,-0.023214663888732612,-1.3859672605105129,-2.941175150624376,50.18622390627642,52.748241139203444,0.24906280630871436,0.1376915432377217,0.373703411613981,0.6948592273736551,8.661826785945081,1.3600006103515696,-0.0006868679620666285,-0.20199966430664062,-2.008556524901074,1.604557196287793,-1.105278094603861,0.7012787659905797,-1.457842943599175,3.1531376726922815,-55.596016938109784,0.9032784302972171,11,0.35500144958496094,-0.14499855041503906,0.25999927520751953,1.114999771118164,-5.150001525878899,4,-0.16930736737364915,1.5833328918158553,45.22999954223633,-2.0943377214133023,45.29999923706055,-1.935080505325737,45.47999954223633,-0.16930736737364915
9755,2018-11-19,44.22999954223633,44.77999877929688,43.68999862670898,44.22999954223633,6875900.0,0.0011317165395015039,-1.0185153788553098,-0.0,43.26617230692806,52.11438992116609,0.44319716978718304,0.0990723399623974,0.22721688128952167,0.644221507191773,8.797036870947354,1.0900001525879048,-0.08800238662818316,-0.15600032806396769,-1.9607477166029241,1.6487470604749888,-1.058374022333446,0.7463733662055105,-1.2913715124910397,20.45455530654111,-32.025271470839456,0.9023736942694787,11,0.5000019073486328,-0.19499778747558594,0.18999958038330078,1.0450000762939453,-5.470001220703125,0,-0.12841963291796576,-1.3859672605105129,44.18000030517578,1.5833328918158553,45.22999954223633,-2.0943377214133023,45.29999923706055,-0.12841963291796576
9756,2018-11-20,44.18000030517578,45.099998474121094,43.97999954223633,44.47999954223633,3717300.0,-0.0011304372050197076,-2.199993460526101,-100.0,52.44216543326464,52.28724037026921,0.6142251045900196,0.13139283687213776,0.20008026679914792,0.6999912701364295,8.982082929138297,1.1199989318847656,0.15661476908318406,-0.19049949645996378,-1.996810176751282,1.6158111838313545,-1.093654836605623,0.7126558436856953,-1.0378898473519271,22.897240409348747,-31.34508494885538,0.9031553401456589,11,0.8299999237060547,-0.14499855041503906,0.23999881744384766,1.0949993133544922,-5.240001678466804,1,-0.11566320903245708,-1.0185153788553098,44.22999954223633,-1.3859672605105129,44.18000030517578,1.5833328918158553,45.22999954223633,-0.11566320903245708
9757,2018-11-21,43.310001373291016,44.150001525878906,43.09000015258789,44.11999893188477,4111900.0,-0.019692144089524688,1.436777073303342,2.6999987284310345,43.78844902312326,51.64766624482162,1.5640462583905261,0.9301557652096974,0.9567427434465401,1.583853367156614,8.65667118492062,1.0900001525878906,0.34012502604731765,-0.9849985122680636,-2.837831553073812,0.867834528537685,-1.9114150326709378,-0.05858199186518931,3.020000457763672,9.243744620557976,-43.75359610908217,0.9264165204028754,11,1.3999996185302734,0.7250003814697266,1.1099977493286133,1.9649982452392578,-4.880001068115234,2,-0.1039020978368086,-2.199993460526101,44.18000030517578,-1.0185153788553098,44.22999954223633,-1.3859672605105129,44.18000030517578,-0.1039020978368086
9758,2018-11-23,43.36999893188477,43.63999938964844,43.040000915527344,43.38999938964844,1114600.0,0.001385304933995135,1.307684407438653,0.02469199758871831,59.933785918328844,52.18907800482137,1.4933492364667629,0.825865984943519,0.7791900615812679,1.536771552343673,8.768254822158884,0.5999984741210938,0.39979502024200997,-0.8700008392333913,-2.7657692495541397,1.025767571087357,-1.817885044393762,0.07788336592697931,2.895202865600581,13.580163576710195,-42.85072679378014,0.9478842051603737,11,1.315002441406243,0.6650028228759695,1.0500001907348562,1.9050006866455007,-4.340000152587891,4,-0.13327182203473698,1.436777073303342,43.310001373291016,-2.199993460526101,44.18000030517578,-1.0185153788553098,44.22999954223633,-0.13327182203473698
9759,2018-11-26,42.38000106811523,43.63999938964844,42.31999969482422,43.38999938964844,4636800.0,-0.02282679013491329,-1.3362804373731951,50.49876025178255,45.26484014070913,51.08757032251876,2.2618792894149067,1.8193583771072852,1.6325471459645868,2.5131425070403353,9.60513653917569,1.3199996948242188,0.4089960166613693,-1.8029987335205178,-3.8522564217157367,0.24625895467470116,-2.8276275776181308,-0.7783698894229047,3.7561926940918084,2.1583237279760326,-54.96918185704653,1.02462884409761,11,1.9449996948242259,1.655000686645515,2.0399980545044016,2.894998550415046,-2.5600013732910085,0,-0.09344036808317213,1.307684407438653,43.36999893188477,1.436777073303342,43.310001373291016,-2.199993460526101,44.18000030517578,-0.09344036808317213
9760,2018-11-27,42.45000076293945,42.650001525878906,41.88999938964844,42.22999954223633,4094100.0,0.0016517152680510794,1.4516089337353104,-0.21782335278454326,37.43118662432471,49.3682657502982,1.8836017539513747,1.703601020978411,1.4232580642743713,2.426591162954999,10.59262452478168,0.7600021362304688,0.3922975173299079,-1.6484991073608413,-3.8396801376084824,0.5426819228867998,-2.7440896224846583,-0.5529085922370243,3.457221355224611,17.44553062335261,-36.39099170584346,1.0955905151238203,11,1.4099998474121094,1.585000991821289,1.9899988174438477,2.8249988555908203,-1.970001220703125,1,-0.08056541630567815,-1.3362804373731951,42.38000106811523,1.307684407438653,43.36999893188477,1.436777073303342,43.310001373291016,-0.08056541630567815
9761,2018-11-28,41.88000106811523,41.959999084472656,41.36999893188477,41.95000076293945,5269500.0,-0.01342755440706278,12.111648016276545,-0.318178665556975,33.55593186014126,47.129074010638334,2.111260589670138,2.0959548360393185,1.9618190936836797,2.9882126637454576,11.26244347450633,1.0800018310546804,0.20680532924146178,-2.037498855590826,-4.336623067256127,0.26162535607447523,-3.1870609614234766,-0.8879367497581754,3.705843231767588,18.345383465909485,-31.316305517573866,1.1495621058326508,11,1.5399990081787251,1.9699993133544993,2.592498779296882,3.394998550415046,-0.7900009155273366,2,-0.0744986310174045,1.4516089337353104,42.45000076293945,-1.3362804373731951,42.38000106811523,1.307684407438653,43.36999893188477,-0.0744986310174045
9762,2018-11-29,42.209999084472656,42.38000106811523,41.70000076293945,41.849998474121094,6458000.0,0.007879608594582033,-1.0606193718427195,-5.142888283378224,30.54098874696028,44.04552710667294,1.4492559768300808,1.7293975122583092,1.5990555312394363,2.6456028459807115,11.993633687342994,0.6800003051757741,-0.02204910985739872,-1.6280008316040053,-4.05086192189507,0.7948602586870592,-2.8394313767495376,-0.41657028645847305,2.9542606786103534,37.004404546042515,-6.504717900346371,1.211430545145532,11,1.2100009918212962,1.6400012969970703,1.9775009155273438,3.065000534057617,-1.7900009155273438,3,-0.07746980641292123,12.111648016276545,41.88000106811523,1.4516089337353104,42.45000076293945,-1.3362804373731951,42.38000106811523,-0.07746980641292123
9763,2018-11-30,42.310001373291016,42.59000015258789,41.9900016784668,42.11000061035156,6085200.0,0.002369161122657948,-1.7272743035988314,0.5555567329292587,19.75801241624586,40.66461471889178,0.996260555555061,1.5505898240252094,1.4635504341674164,2.5334422266871925,12.684995406841026,0.5999984741210938,-0.22415399070247588,-1.4274986267089815,-3.9315654849863293,1.0765682315683662,-2.679532055847652,-0.1754651975703112,2.4748323066721696,41.40979083027607,4.415800478913084,1.2520334291386725,11,0.9249973297119141,1.539999008178711,1.6099987030029226,2.964998245239258,-0.8900032043457031,4,-0.09170411113634602,-1.0606193718427195,42.209999084472656,12.111648016276545,41.88000106811523,1.4516089337353104,42.45000076293945,-0.09170411113634602
9764,2018-12-03,41.5,42.34000015258789,41.060001373291016,42.060001373291016,7978500.0,-0.0191444421413407,1.2857142857142858,-2.799996185317286,11.296249724494075,37.11240109862134,1.549021343928743,2.4325406037752515,2.2250033036624544,3.3282080524554374,12.16628234865578,1.279998779296875,-0.467411590071535,-2.204000091552736,-4.812127705005274,0.4041275218998024,-3.508063898279005,-0.8999362848264667,2.9433502051553404,27.672866948650345,-2.9052214592885086,1.3040638067262682,12,1.5799999237060547,2.1950016021728516,2.580000877380371,3.7749996185302734,0.2999992370605469,0,-0.05951810170368954,-1.7272743035988314,42.310001373291016,-1.0606193718427195,42.209999084472656,12.111648016276545,41.88000106811523,-0.05951810170368954
9765,2018-12-04,40.27000045776367,41.95000076293945,40.209999084472656,41.65999984741211,8535300.0,-0.029638543186417565,-1.3046347243064083,2.4821356802746575,9.486741687154392,32.339576237942424,2.411854300989411,3.636327895492002,3.405667764069065,4.530395858142512,11.799033256988537,1.7400016784667969,-0.8201964171305249,-3.298999595642087,-6.314753486365561,-0.28324570491861323,-4.806876541003824,-1.7911226502803501,3.7673478875679507,2.5210649732410326,-21.700550894351977,1.5078769453617387,12,1.9099998474121094,3.0,3.8524999618530273,5.004999160766602,1.5200004577636719,1,-0.011174590459998246,1.2857142857142858,41.5,-1.7272743035988314,42.310001373291016,-1.0606193718427195,42.209999084472656,-0.011174590459998246
9766,2018-12-06,39.72999954223633,40.38000106811523,39.31999969482422,40.34000015258789,12064800.0,-0.013409508551997962,2.07245687748788,0.43884955266480047,8.983761396349394,28.47238872385644,2.5191562832176757,4.0624915865633255,3.896456264530066,5.054331411366093,12.227199344378942,1.0600013732910085,-1.0339910158985433,-3.634500503540039,-7.099777398592423,-0.1692236084876555,-5.367138951066231,-1.9018620560138473,3.771519906575037,12.538219878186352,-6.760564160290665,1.7326384475261907,12,1.75,3.095001220703125,4.392500877380371,5.545000076293945,2.170001983642578,3,0.018877422820070544,-1.3046347243064083,40.27000045776367,1.2857142857142858,41.5,-1.7272743035988314,42.310001373291016,0.018877422820070544
9767,2018-12-07,38.47999954223633,39.70000076293945,38.16999816894531,39.560001373291016,10226800.0,-0.03146237136678409,1.2500028049232013,1.7704930334942592,7.653667329413253,22.663486658421373,3.3659332030840403,5.15379495536984,5.0842830566004125,6.2765231238471415,12.982244041314978,1.5600013732910156,-1.2277434531284541,-4.616000556945799,-8.69984487136091,-0.5321562425306894,-6.657922714153358,-2.574078399738241,4.352476745937096,7.013602582945894,-9.20175471865145,2.0419221572075563,12,2.424999237060547,3.770000457763672,5.722500801086426,6.795000076293945,3.7900009155273438,4,0.06782745949585522,2.07245687748788,39.72999954223633,-1.3046347243064083,40.27000045776367,1.2857142857142858,41.5,0.06782745949585522
9768,2018-12-10,38.540000915527344,38.93999862670898,38.08000183105469,38.7400016784668,6664800.0,0.0015592872662371082,1.866681501732568,0.1851855776430862,9.598833510769936,18.700597032872572,2.8482717115734886,4.87928040842209,4.9831232908009895,6.206982592666499,14.269720284338064,0.8599967956542898,-1.5509593100608328,-4.2609992980957045,-8.766662954935157,0.2446643587437478,-6.513831126515427,-2.008167469675982,3.4532293111850194,10.798104828996726,-6.777500191718646,2.252831828419726,12,1.8250007629394531,3.6650009155273438,5.629999160766602,6.73499870300293,4.430000305175788,0,0.048780415380336395,1.2500028049232013,38.47999954223633,2.07245687748788,39.72999954223633,-1.3046347243064083,40.27000045776367,0.048780415380336395
9769,2018-12-11,38.72999954223633,39.45000076293945,38.45000076293945,38.709999084472656,6570100.0,0.004929907166463909,-2.7037235883778266,-0.10000190734135689,11.376378006755246,15.805618297587078,2.3312249822499,4.396457768952075,4.7568716663299995,6.00430136553085,16.08619692342475,1.0,-1.749561477253053,-3.7420005798339844,-8.433379282766438,0.9493781230984695,-6.087689931300211,-1.3963112283677575,2.4805850053445013,16.795811126104855,-0.3984569623315686,2.3456893514662287,12,1.605001449584961,3.4750022888183594,5.440000534057617,6.545000076293945,4.740001678466804,1,0.06945516804810326,1.866681501732568,38.540000915527344,1.2500028049232013,38.47999954223633,2.07245687748788,39.72999954223633,0.06945516804810326
9770,2018-12-12,38.560001373291016,39.310001373291016,38.5099983215332,38.93999862670898,9250000.0,-0.00438931502593809,-2.3333227370261462,-18.999427808506226,11.187820778631163,13.320272621863733,2.113673321960704,4.222166423045266,4.8959534659322586,6.1603399411291235,17.433770677441967,0.8000030517578125,-2.1246396690674345,-3.5559988021850586,-8.3026466372744,1.1906490329042825,-5.929322719729726,-1.1826748846403916,2.024466630984584,20.869552237320754,4.215049816213817,2.3733239175446696,12,1.7749996185302734,3.645000457763672,5.090000152587891,6.364999771118164,4.680000305175781,2,0.08402483787289872,-2.7037235883778266,38.72999954223633,1.866681501732568,38.540000915527344,1.2500028049232013,38.47999954223633,0.08402483787289872
9771,2018-12-13,38.11999893188477,38.68000030517578,38.06999969482422,38.560001373291016,7061000.0,-0.011410851289829438,-1.259257689427655,1.1579095307888478,11.894241541564227,11.24841182126417,2.1950644103391284,4.303128063947533,5.281558287634233,6.5911870552986045,18.779346792447132,0.6100006103515625,-2.3564729732607077,-3.6280012130737234,-8.417544992780378,1.1615425666329315,-6.022773102927054,-1.2332293232203924,1.963575837746646,3.067435846429718,-13.924486408949303,2.3947718898533283,12,2.210000991821282,4.08000183105468,5.5300025939941335,6.805002212524407,5.88999938964843,3,0.09627497603555457,-2.3333227370261462,38.560001373291016,-2.7037235883778266,38.72999954223633,1.866681501732568,38.540000915527344,0.09627497603555457
9772,2018-12-14,37.38000106811523,38.06999969482422,37.22000122070313,38.0099983215332,6719500.0,-0.01941232645603741,1.2666625976562311,1.4318039950062815,10.01335399076541,10.165671996210786,2.4338179110803964,4.658184342099524,5.9645305127858705,7.314440151736932,20.515940246760227,0.8999977111816406,-2.5912907810187704,-3.971999168396003,-8.834099981817594,0.8901016450255881,-6.403049575106799,-1.5409487616852076,2.3008586865547542,7.174882522695128,-9.825244989763927,2.431050406710794,12,2.3999996185302805,4.395000457763679,6.270000457763679,7.545000076293952,6.139999389648445,4,0.1209202870146302,-1.259257689427655,38.11999893188477,-2.3333227370261462,38.560001373291016,-2.7037235883778266,38.72999954223633,0.1209202870146302
9773,2018-12-17,36.7400016784668,37.70000076293945,36.41999816894531,37.40999984741211,8633300.0,-0.017121438506173425,1.048004150390625,1.0634937935210296,10.504202578607504,10.077666757778948,2.4592379768344728,4.879707281609093,6.527930771764332,7.926458338846061,22.94017678605453,1.2800025939941406,-2.7908721162797434,-4.1874986648559585,-9.10615839709289,0.7311610673809739,-6.646828530974425,-1.7281687987374923,2.4486863694098133,10.561162889951744,-7.972813020896682,2.4593298661184675,12,2.444997787475586,4.634998321533203,6.909999847412109,8.184999465942383,6.549999237060547,0,0.15051710742130942,1.2666625976562311,37.38000106811523,-1.259257689427655,38.11999893188477,-2.3333227370261462,38.560001373291016,0.15051710742130942
9774,2018-12-18,36.70000076293945,37.34000015258789,36.54999923706055,36.9900016784668,8108700.0,-0.0010887564970033514,-1.6779511980655089,0.43283837026577693,9.56399784531331,10.086250775352159,1.952032474883616,4.56462343495803,6.484452696992406,7.92806176261395,25.411342675450644,0.7900009155273438,-3.0312610811214142,-3.853499603271487,-8.867443139156535,1.1604439326135605,-6.360471371214011,-1.3465278353289634,1.9349493091508947,9.688660329964348,-8.611918266562563,2.5069717679425234,12,1.6999988555908203,4.674999237060547,6.950000762939453,8.225000381469727,6.849998474121094,1,0.17084469557001425,1.048004150390625,36.7400016784668,1.2666625976562311,37.38000106811523,-1.259257689427655,38.11999893188477,0.17084469557001425
9775,2018-12-19,38.54999923706055,40.38000106811523,38.40999984741211,38.79999923706055,14213500.0,0.05040867672104432,-6.433983992629673,0.8620662439820052,30.154934008915262,12.438603287859477,-0.18730306791245255,2.389801635693175,4.541737165329778,6.037100216297048,26.620032867470865,3.680000305175774,-3.2194022645935263,-1.719501113891603,-6.494380376510819,3.0553781487276126,-4.106940745201207,0.6679385174180013,-2.1300010681152344,53.78786638165642,34.02677792808566,2.387439631309606,12,-0.14999961853027344,2.825000762939453,5.100002288818359,6.375001907348633,5.030002593994141,2,0.1276265131261709,-1.6779511980655089,36.70000076293945,1.048004150390625,36.7400016784668,1.2666625976562311,37.38000106811523,0.1276265131261709
9776,2018-12-20,39.06999969482422,39.22999954223633,37.41999816894531,38.18999862670898,10024600.0,0.013488987498182947,2.016667037539776,-3.520004272460966,31.701639163505533,15.110600158314176,-0.906050932620083,1.546641030970207,3.968612139917248,5.463735500560773,28.3855216407409,1.8100013732910156,-3.2871066249102867,-0.9440006256103501,-5.372108894385725,3.484107643165025,-3.1580547599980378,1.2700535087773375,-2.5708014678955067,66.91918145904368,47.30110273050799,2.214054134387687,12,-0.6700000762939453,2.3050003051757812,4.865001678466797,5.855001449584961,4.6399993896484375,3,0.10673155915573251,-6.433983992629673,38.54999923706055,-1.6779511980655089,36.70000076293945,1.048004150390625,36.7400016784668,0.10673155915573251
9777,2018-12-21,38.810001373291016,40.41999816894531,38.75,39.0,13092200.0,-0.006654679384797801,-9.774134006029657,-0.21590726828993223,29.97711181081192,17.374853302763285,-0.6641629005062128,1.5307050418329027,4.150414802159162,5.66608047009332,29.21232925879015,1.6699981689453125,-3.2200798141557456,-0.9789989471435518,-5.151898204678034,3.19390031039093,-3.065448575910793,1.107450681623689,-2.233187089538575,59.75008010864258,41.116826443901076,2.0864496287672423,12,-0.3900032043457031,2.3149986267089844,5.225000381469727,6.114999771118164,5.629997253417962,4,0.13398600268591632,2.016667037539776,39.06999969482422,-6.433983992629673,38.54999923706055,-1.6779511980655089,36.70000076293945,0.13398600268591632
9778,2018-12-24,37.59000015258789,38.86000061035156,37.540000915527344,38.72999954223633,3958000.0,-0.03143522745512517,-1.1290354336764516,6.000040154998294,28.6338752706247,19.29235299874878,0.45472873841950445,2.419531445859093,5.311570956611369,6.8363965814364605,30.26923078333977,1.3199996948242188,-3.128186880834612,-1.9100002288818345,-5.831702340621831,2.011701882858162,-3.8708512847518293,0.050850826988160236,-0.8594585134277324,26.87341608698695,8.99598534608917,1.9608510558699974,12,0.8299980163574219,3.354999542236328,6.445001602172852,7.335000991821289,6.650001525878906,0,0.15775472947869962,-9.774134006029657,38.810001373291016,2.016667037539776,39.06999969482422,-6.433983992629673,38.54999923706055,0.15775472947869962
9779,2018-12-26,38.41999816894531,38.43000030517578,37.34000015258789,37.810001373291016,6692700.0,0.022080287655978692,2.4603120780376746,-0.535085194951212,39.42855374082456,22.43021221677027,-0.47367989403018385,1.346694285847029,4.423099785402769,5.950497124929683,30.87494694363891,1.0900001525878906,-2.848937257157054,-0.8820020675659208,-4.585250146261728,2.8212460111298867,-2.7336261069138246,0.969621971781983,-1.5418782685937487,35.06489324414202,14.615230885394183,1.8516240393479035,12,0.0,2.5250015258789062,5.745002746582031,6.505002975463867,5.410003662109375,2,0.12675697497868255,-1.1290354336764516,37.59000015258789,-9.774134006029657,38.810001373291016,2.016667037539776,39.06999969482422,0.12675697497868255
9780,2018-12-27,39.02999877929688,39.02999877929688,37.349998474121094,38.31999969482422,8036100.0,0.015877163962090712,3.732401328161024,1.16393903956676,46.0317398530952,26.223267584718155,-1.1286945104687547,0.4925941693485072,3.74535682853368,5.263623952674706,31.058716677990038,1.6800003051757884,-2.6192444843687923,-0.10100135803222088,-3.4951442039750376,3.293141487910596,-1.7980727810036257,1.596070064939184,-2.010203748201569,54.87012062130086,32.039180084337985,1.6970714229714077,12,-0.6100006103515696,1.729999542236321,5.25500297546386,5.895002365112298,5.58000183105468,3,0.11580836789985405,2.4603120780376746,38.41999816894531,-1.1290354336764516,37.59000015258789,-9.774134006029657,38.810001373291016,0.11580836789985405
9781,2018-12-28,38.7599983215332,39.459999084472656,38.5,39.08000183105469,5779600.0,-0.006917767517504947,-1.2857116906826036,-0.4507097495191281,51.785707334732045,30.864640178492223,-0.8474851145967577,0.5447992669858621,3.9172904981502796,5.4566368355989425,30.79860906112405,0.9599990844726562,-2.4121018945234383,-0.2150016784667983,-3.3543912353404224,2.924387878406826,-1.7846964569036103,1.3546930999700137,-1.6041951649238868,46.10386634679336,20.393408819769654,1.569694778436813,12,-0.3400001525878906,2.0,5.622503280639648,6.165002822875977,5.090000152587891,4,0.12435510108997394,3.732401328161024,39.02999877929688,2.4603120780376746,38.41999816894531,-1.1290354336764516,37.59000015258789,0.12435510108997394
9782,2018-12-31,38.93999862670898,38.9900016784668,38.27999877929688,38.7400016784668,5292900.0,0.004643970922872276,3.7333045114693593,-0.6249836089024299,52.51254993015165,35.5322343286638,-0.8749376742035722,0.11305417476621216,3.6492867762024517,5.209813670664978,31.031507980256336,0.7100028991699148,-2.1737987361869955,0.12849864959716228,-2.6174554314191525,2.874452730613477,-1.2444783909109915,1.5014756901053161,-1.653627669606223,75.47166416252024,45.89723181073599,1.3729770405081556,12,-0.4549999237060476,1.345001220703132,5.582502365112312,5.985002517700202,4.920001983642585,0,0.12249616399554597,-1.2857116906826036,38.7599983215332,3.732401328161024,39.02999877929688,2.4603120780376746,38.41999816894531,0.12249616399554597
9783,2019-01-02,38.43000030517578,38.93999862670898,38.11999893188477,38.81999969482422,6478900.0,-0.013097029777073166,1.6031849833484846,-1.9500267032883885,48.18840930252273,39.823835601687065,-0.11175484792677537,0.33462487134386265,4.0767585588260715,5.669463698799774,31.537626976505926,0.8199996948242045,-1.9324547230394131,-0.18749961853027486,-2.386521539278739,2.0115223022181894,-1.287010578904507,0.9120113418439573,-1.0182842595993264,51.41512744154243,19.388841076056664,1.0995109603742308,1,0.4499988555908203,1.5999984741210938,5.942501068115234,6.495000839233398,5.520000457763672,2,0.1563881934376088,3.7333045114693593,38.93999862670898,-1.2857116906826036,38.7599983215332,3.732401328161024,39.02999877929688,0.1563881934376088
9784,2019-01-03,39.02999877929688,39.40999984741211,38.20000076293945,38.38000106811523,6359800.0,0.01561276266865641,-1.3960417728929428,-1.6666634062365873,52.69803479478804,42.32862457789515,-0.3872042084957883,-0.4847617889371705,3.370812331926821,5.0212964020640385,31.30047191309372,1.2099990844726562,-1.555646208106218,0.5359989166259851,-1.212736927660771,2.284734760912741,-0.3383690055173929,1.410366838769363,-1.4979514487856704,79.6208445122616,44.27552156834009,0.8743679221433769,1,-0.14999961853028054,0.9999999999999929,5.330002784728997,5.895002365112298,4.960002899169915,3,0.13348713969044534,1.6031849833484846,38.43000030517578,3.7333045114693593,38.93999862670898,-1.2857116906826036,38.7599983215332,0.13348713969044534
9785,2019-01-04,39.81999969482422,39.93999862670898,38.900001525878906,39.11999893188477,6326100.0,0.02024086446926532,1.2127630217316498,1.0769280428186259,59.38190914361667,45.40421013124083,-1.0930570586203032,-1.3810092629783526,2.4944318996827732,4.188668507126906,30.39914500260058,1.039997100830071,-1.106183389906846,1.3484998703002944,-0.31344815656213143,3.01044789716272,0.517525856869085,2.1794738837315037,-2.172434330775644,93.40665098867781,51.74860069809411,0.8309740134312127,1,-0.9400005340576172,-0.2849998474121094,4.360001564025879,5.105001449584961,5.020000457763672,4,0.10070321865802745,-1.3960417728929428,39.02999877929688,1.6031849833484846,38.43000030517578,3.7333045114693593,38.93999862670898,0.10070321865802745
9786,2019-01-07,40.47999954223633,40.7400016784668,39.4900016784668,39.810001373291016,5695600.0,0.0165745819304437,1.1008360260552905,0.9571391981515184,67.26057878075767,49.546817572345915,-1.7120558316778158,-2.0890465544913184,1.742979934838388,3.48481630195824,28.97063780494183,1.25,-0.5957547979567721,1.9709997177124023,0.1621348229565598,3.779864612468245,1.066567270334481,2.8754321650903236,-2.7215368659918866,90.07626474553663,42.2364042780442,0.9044324473779208,1,-1.4399986267089844,-0.9750003814697266,3.467501640319824,4.445001602172852,3.990001678466804,0,0.10202571923959747,1.2127630217316498,39.81999969482422,-1.3960417728929428,39.02999877929688,1.6031849833484846,38.43000030517578,0.10202571923959747
9787,2019-01-08,41.09000015258789,41.22000122070313,40.63000106811523,40.790000915527344,6609400.0,0.015069185208737457,1.1071382347531666,0.44776127900885926,74.30167573954006,54.621017624447624,-2.1955080468107937,-2.6282379159834335,1.0360914728764214,2.828796132438626,27.044885120826724,0.740001678466804,-0.33090718965353005,2.450500297546384,0.30514646814409474,4.595854126948673,1.3778233828452429,3.523177212247525,-3.1526451362101113,95.8064202538123,41.464398778641595,1.072676914701143,1,-1.8099994659423828,-1.585000991821289,2.5450000762939453,3.6499996185302734,3.4399986267089915,1,0.06716958654864769,1.1008360260552905,40.47999954223633,1.2127630217316498,39.81999969482422,-1.3960417728929428,39.02999877929688,0.06716958654864769
9788,2019-01-09,40.41999816894531,40.77999877929688,40.04999923706055,40.349998474121094,4521300.0,-0.01630571869443964,-1.1791090664784196,0.23333290947700366,69.41543933335961,57.952893801395966,-1.2089931245291652,-1.907993527676183,1.610705728899724,3.441549449586482,24.828003191251497,1.0400009155273438,-0.11832810045925157,1.6864984512329073,-0.6005651327463752,3.97356203521219,0.5429666592432696,2.830030243222545,-2.2200314562215056,73.50983673856048,12.960990220585018,1.14353179198964,1,-1.1349983215332031,-0.9149990081787109,3.2150020599365234,3.75000190734864,4.620002746582031,2,0.08510644723505223,1.1071382347531666,41.09000015258789,1.1008360260552905,40.47999954223633,1.2127630217316498,39.81999969482422,0.08510644723505223
9789,2019-01-10,41.41999816894531,41.43999862670898,40.41999816894531,40.41999816894531,8279800.0,0.024740228730844027,-1.0400009155273295,14.285776566757493,66.43756633662761,60.22020785512179,-1.9430202029236199,-2.8418349673056156,0.5555974499813345,2.383626706565849,23.22192204373362,1.0200004577636648,0.1751948240711485,2.5519985198974595,-0.03139342718515792,5.135390466980077,1.2603025463561508,3.8436944934387682,-2.978428695583162,99.21257950423924,36.246683736880556,1.2916959735413092,1,-1.6399993896484375,-2.039999008178711,2.1225013732910156,2.430002212524414,4.320003509521484,3,0.0610816684171418,-1.1791090664784196,40.41999816894531,1.1071382347531666,41.09000015258789,1.1008360260552905,40.47999954223633,0.0610816684171418
9790,2019-01-11,41.79999923706055,41.81999969482422,41.08000183105469,41.45000076293945,7417400.0,0.009174338119602776,2.7948667788254626,0.34999847412109375,65.89056748394741,61.78741453836794,-2.1107425839540213,-3.1269797462807176,0.10378005858011363,1.9375845695095393,21.614317597753914,0.7399978637695312,0.6220022736819004,2.7699996948242216,-0.12020046621253044,5.660199855860974,1.324899614305842,4.215099775342601,-3.058586848363717,99.14161052398923,35.16074021844433,1.4451000805183776,1,-1.8299999237060547,-2.614999771118164,1.5875015258789062,1.8950023651123047,5.150001525878906,4,0.0523924038607293,-1.0400009155273295,41.41999816894531,-1.1791090664784196,40.41999816894531,1.1071382347531666,41.09000015258789,0.0523924038607293
9791,2019-01-14,41.790000915527344,41.79999923706055,41.41999816894531,41.650001525878906,3874400.0,-0.00023919429941854364,3.7501311334700302,0.4,67.86570436279692,63.49332058643964,-1.8167938635400276,-2.9807618848409163,-0.003478413926217172,1.8749053314919095,19.694555947556236,0.3800010681152344,0.9092231770082151,2.5765012741088853,-0.5284703370267607,5.681472885244531,1.0240154685410658,4.128987079676705,-2.679158050095225,98.305154150368,32.393323755609245,1.5524858055678223,1,-1.8200016021728516,-2.670001983642578,0.9349994659423828,1.4799995422363281,5.159999847412109,0,0.07298394760090332,2.7948667788254626,41.79999923706055,-1.0400009155273295,41.41999816894531,-1.1791090664784196,40.41999816894531,0.07298394760090332
9792,2019-01-15,41.900001525878906,42.060001373291016,41.459999084472656,41.68000030517578,4486300.0,0.0026322232098991982,1.2222269317170347,1.5714441416893732,79.80637376332308,67.00642774875078,-1.6346649449084225,-2.882563457476124,-0.17707069223361316,1.7152813506630196,17.329967363182718,0.6000022888183594,1.103843514374688,2.4605018615722685,-0.7391062230892231,5.66010994623376,0.8606978192415227,4.060305903903014,-2.464059840919738,92.03981704655445,20.314557301381996,1.5998040423307442,1,-1.7700004577636719,-2.660001754760742,0.2524986267089844,0.9249992370605469,4.680000305175781,1,0.06133650599599383,3.7501311334700302,41.790000915527344,2.7948667788254626,41.79999923706055,-1.0400009155273295,41.41999816894531,0.06133650599599383
9793,2019-01-16,42.27000045776367,42.29999923706055,41.68999862670898,41.97000122070313,4905600.0,0.008830523112421496,2.3889224443950337,1.3636253294492673,78.43428381458432,69.86601097317259,-1.5675182593369499,-2.969262242835157,-0.6244367283245893,1.3033743213509865,14.55584663662709,0.6100006103515696,1.2869955306198904,2.5540008544921875,-0.6190265076588162,5.727028216643191,0.9674871734166857,4.140514535567689,-2.4666904164380483,98.40432115674541,21.13124875638694,1.5865136810755036,1,-1.6700000762939453,-2.910001754760742,-0.6925010681152344,-0.020000457763671875,3.9300003051757812,2,0.05346577471158076,1.2222269317170347,41.900001525878906,3.7501311334700302,41.790000915527344,2.7948667788254626,41.79999923706055,0.05346577471158076
9794,2019-01-17,42.97000122070313,43.04999923706055,42.20000076293945,42.27999877929688,4664400.0,0.016560226055329696,1.0000000000000335,2.300013987258933,78.71721640564353,72.01437844673113,-1.8437444378700505,-3.347050664303147,-1.3259540879830212,0.5676652133488176,11.801679575841845,0.8499984741210938,1.4890760419141031,2.9405015945434627,-0.21678304090556821,6.097786229992494,1.3618592768189473,4.519143912267978,-2.767220908059919,95.93918163985761,15.178271083947337,1.5786423177245141,1,-1.7000007629394602,-3.2350025177002024,-1.68499946594239,-0.7649993896484446,3.8899993896484304,3,0.04817313558340963,2.3889224443950337,42.27000045776367,1.2222269317170347,41.900001525878906,3.7501311334700302,41.790000915527344,0.04817313558340963
9795,2019-01-18,43.47000122070313,43.70000076293945,43.02000045776367,43.20000076293945,5564800.0,0.011636024803254985,-1.158727467590266,0.3913036267138537,83.21581662766789,73.78718265194337,-1.979733221568047,-3.646516266003786,-1.8474823452179692,0.028274647466169256,12.016013168010826,0.729999542236321,1.8146733948405398,3.1945014953613367,-0.23257117364725843,6.621574164369932,1.480965160857039,4.908037829865634,-2.754721501664797,89.91231225603983,4.57057741086949,1.713536334504296,1,-1.595001220703132,-3.4100017547607493,-2.199999809265144,-1.2649993896484446,3.6199989318847585,4,0.052219930849289886,1.0000000000000335,42.97000122070313,2.3889224443950337,42.27000045776367,1.2222269317170347,41.900001525878906,0.052219930849289886
9796,2019-01-22,43.2400016784668,43.72000122070313,42.88000106811523,43.5099983215332,9260500.0,-0.005290994611861111,1.4347744360902166,-0.9999858715155362,80.1120687628626,74.43278187675699,-1.4718343800847933,-3.2549769607094348,-1.6695297247634215,0.21890268300237636,11.650437250983725,0.8400001525879048,2.0751040003152568,2.7560018539428697,-0.8642198404314456,6.376223548317185,0.9458910067557156,4.566112701130024,-1.9277777506482394,78.76110227767569,-7.505716838976014,1.8101108471871568,1,-1.355001449584961,-3.170001983642578,-1.9700002670288086,-1.0349998474121094,3.8899993896484304,1,0.08580016051017436,-1.158727467590266,43.47000122070313,1.0000000000000335,42.97000122070313,2.3889224443950337,42.27000045776367,0.08580016051017436
9797,2019-01-23,44.0099983215332,44.290000915527344,43.61999893188477,43.68000030517578,5208600.0,0.017807507242763476,-1.9777815453736902,-1.2222300714911414,87.70270096114929,76.46469983540031,-1.9937327479002178,-3.810810609794842,-2.4846660544047268,-0.5785638123960339,12.260001502085666,1.0499992370605469,2.2462919562868464,3.265998649597165,-0.5874187120944043,7.119416011288735,1.3392899687513804,5.19270733044295,-2.216218935137732,89.23067894215606,-1.3849679941559998,1.9267086808457832,1,-1.654998779296875,-3.654998779296875,-2.744997978210449,-1.80999755859375,3.210002899169929,2,0.06680305733999004,1.4347744360902166,43.2400016784668,-1.158727467590266,43.47000122070313,1.0000000000000335,42.97000122070313,0.06680305733999004
9798,2019-01-24,43.52000045776367,44.0,42.88000106811523,43.45000076293945,4700400.0,-0.011133785104685767,1.1747577849545336,0.21212156241691424,80.79563418451517,78.0600407073878,-1.13736121202966,-3.007994820581821,-2.0654527561177645,-0.12395412643329706,12.00905357972492,1.1299972534179759,2.289626865099322,2.4795007705688477,-1.263060769620111,6.222062310757806,0.6082200004743683,4.350781540663327,-1.2269767655418278,63.157875524064536,-27.656836545987943,1.87128077009448,1,-0.8349990844726562,-3.1650009155273438,-2.742499351501465,-1.7449989318847656,3.2599983215332102,3,0.07031253081582012,-1.9777815453736902,44.0099983215332,1.4347744360902166,43.2400016784668,-1.158727467590266,43.47000122070313,0.07031253081582012
9799,2019-01-25,43.290000915527344,44.22000122070313,43.209999084472656,43.560001373291016,7013900.0,-0.0052849158965323495,-3.6976393460075028,-3.85716621253406,75.7801145883638,79.15887927454517,-0.6863871046724483,-2.523838483545184,-1.9384168984416874,0.06959923467522344,11.692851370190612,1.0100021362304759,2.215478599969124,2.0060010910034194,-1.6514217555122102,5.663423937519049,0.17728966774560462,3.834712514261234,-0.5975817786443969,29.078006509335548,-58.87210677113775,1.8287114232578157,1,-0.4350013732910156,-2.8700008392333984,-3.0100011825561523,-1.9150009155273438,3.529998779296875,4,0.0672210622746452,1.1747577849545336,43.52000045776367,-1.9777815453736902,44.0099983215332,1.4347744360902166,43.2400016784668,0.0672210622746452
9800,2019-01-28,43.54999923706055,43.56999969482422,42.84000015258789,43.41999816894531,3552900.0,0.006005967106365917,7.58812969819365,-0.4814846211446898,74.24962485762663,79.8682037739707,-0.7510202472307341,-2.5590511216849237,-2.3124085858244,-0.2316112272315607,11.673258825228114,0.7299995422363281,2.249042611542791,2.039999389648436,-1.5894774855279934,5.6694762648248656,0.2252609520602249,3.8547378272366473,0.7400016784667969,48.96542833766104,-37.11643375373204,1.8147384375882134,1,-0.6749992370605469,-2.7349987030029297,-3.66249942779541,-2.174999237060547,3.260002136230476,0,0.07600462528766805,-3.6976393460075028,43.290000915527344,1.1747577849545336,43.52000045776367,-1.9777815453736902,44.0099983215332,0.07600462528766805
9801,2019-01-29,43.58000183105469,43.72000122070313,43.20000076293945,43.650001525878906,3431900.0,0.0006889229510849137,3.952406902815355,-0.5384547668652249,71.6522028730328,78.96218478616066,-0.5592166217137375,-2.3288369690106876,-2.4519586003525404,-0.30163284594618744,11.994205539226115,0.520000457763679,2.2756503858660437,1.8290018081665025,-1.6693591454561698,5.327362761789175,0.07982133135516278,3.578182284977842,0.6809990692138683,51.034571662338955,-32.42024560631295,1.749180476811337,1,-0.5900020599365234,-2.7650012969970703,-3.692502021789551,-2.2050018310546875,2.8199996948242116,1,0.08054149091457852,7.58812969819365,43.54999923706055,-3.6976393460075028,43.290000915527344,1.1747577849545336,43.52000045776367,0.08054149091457852
9802,2019-01-30,43.709999084472656,44.0099983215332,43.45000076293945,43.4900016784668,3140900.0,0.002982956584580254,-2.7333265516320586,-3.14283378746594,81.57395692386986,79.31103735385906,-0.45311512794990705,-2.195731254167981,-2.6864484897281073,-0.46539164946827327,12.274689560764024,0.55999755859375,2.2964480590973864,1.720499038696289,-1.6176794032660737,5.058677480658652,0.05140981771511122,3.389588259677467,0.5225818008422891,63.04335206587779,-20.77429620986762,1.66908922098118,1,-0.4649982452392578,-2.894998550415039,-3.8224992752075195,-2.3349990844726562,2.8500022888183665,2,0.0782430120173001,3.952406902815355,43.58000183105469,7.58812969819365,43.54999923706055,-3.6976393460075028,43.290000915527344,0.0782430120173001
9803,2019-01-31,44.43999862670898,44.47000122070313,43.47999954223633,43.72999954223633,4730000.0,0.016700973633642535,1.5714186631789338,3.2273066185777624,80.56686195790068,79.51655352633207,-0.9419899691873752,-2.584921118884033,-3.5123557766172695,-1.2485626065241249,12.584058394260191,0.990001678466804,2.331814192220399,2.14999866485595,-0.9094205653727343,5.209417895084634,0.6202890497416078,3.679708279970292,-1.5999984741210866,98.15935126785857,15.616174061426648,1.5297096151143437,1,-0.7849979400634695,-3.5349979400634695,-4.667499542236321,-3.0649986267089773,2.470001220703132,3,0.06255631592939204,-2.7333265516320586,43.709999084472656,3.952406902815355,43.58000183105469,7.58812969819365,43.54999923706055,0.06255631592939204
9804,2019-02-01,44.2400016784668,45.0,43.81999969482422,44.70000076293945,5061700.0,-0.004500381512657858,1.2264207980652964,-0.6478868699025435,75.6303484046347,78.67372372377284,-0.6066992344834574,-2.081300223708034,-3.3787181724143096,-1.1120621272322353,13.38935803601688,1.1800003051757812,2.283454581513446,1.6895015716552706,-1.0740930021201365,4.453096145430678,0.30770428476756706,3.071298858542974,-1.3674015045166001,64.81489003604536,-14.983091635629691,1.3817972868877049,2,-0.32000160217285156,-3.0700016021728516,-4.557502746582031,-2.865001678466797,2.5900001525878906,4,0.05741403717139537,1.5714186631789338,44.43999862670898,-2.7333265516320586,43.709999084472656,3.952406902815355,43.58000183105469,0.05741403717139537
9805,2019-02-04,43.83000183105469,44.29999923706055,43.59000015258789,44.22999954223633,3462400.0,-0.009267627302366743,1.629640356888038,0.8695619723682683,69.7674951576893,77.52432665653136,-0.15674660055934453,-1.4287293350933226,-3.0428219604708886,-0.7666714657834532,14.54204505489512,0.7099990844726562,2.2345019082057433,1.0790016174316435,-1.419646328739688,3.577649563602975,-0.17032235565402232,2.3283255905173093,-0.8723056640625018,35.000074174700494,-40.70302495008456,1.2493239730856667,2,0.08999824523925781,-2.6550025939941406,-4.147502899169922,-2.4550018310546875,3.25,0,0.06821806385714191,1.2264207980652964,44.2400016784668,1.5714186631789338,44.43999862670898,-2.7333265516320586,43.709999084472656,0.06821806385714191
9806,2019-02-05,44.61000061035156,44.63000106811523,43.68000030517578,43.83000183105469,4625900.0,0.0177960015220493,1.3170758938955744,-1.9500081062780739,73.24189816632381,75.91757079043964,-0.8068199186866849,-1.9852386287285242,-3.887776706248708,-1.5965420354062232,15.842770538558003,0.950000762939446,2.151733391920274,1.6525003433227567,-0.7361125723459239,4.041113258991437,0.4581938854884129,2.8468068011571006,-1.5706122900390653,74.83873667008758,1.152464051336736,1.1943064578343403,2,-0.6900005340576172,-3.0500011444091797,-5.020002365112305,-3.2350006103515625,2.8499984741210938,1,0.049316313222128816,1.629640356888038,43.83000183105469,1.2264207980652964,44.2400016784668,1.5714186631789338,44.43999862670898,0.049316313222128816
9807,2019-02-06,43.849998474121094,44.68999862670898,43.77000045776367,44.47999954223633,3527100.0,-0.01703658654633855,-1.3291178359480826,-0.8076949411166321,62.70096956026036,73.90705249885576,-0.08035023053013646,-1.0623286286930451,-3.1748541221172175,-0.9034723793418635,16.911340589129605,0.9199981689453054,1.9646335721098112,0.7544982910156222,-1.4946703144334705,3.003666896464715,-0.37008601170892064,1.879082593740165,-0.7321856866210936,24.342027661566185,-44.308377580825585,1.124584302724545,2,0.07000160217285156,-2.289999008178711,-4.260000228881836,-2.4749984741210938,3.6599998474121094,2,0.058152865233569884,1.3170758938955744,44.61000061035156,1.629640356888038,43.83000183105469,1.2264207980652964,44.2400016784668,0.058152865233569884
9808,2019-02-07,43.86000061035156,44.18000030517578,42.79999923706055,43.0,4021200.0,0.00022809889574726405,-1.1904741721212708,-1.3650780195094188,58.04702363460517,71.93670905954924,-0.04140566923046407,-0.8447091668314926,-3.234724459687129,-0.9823057466969729,18.08577973326034,1.3800010681152344,1.8166700191100205,0.5925003051757827,-1.2917041903967856,2.476704800748351,-0.34960194261050503,1.5346025529620704,1.1399993896484375,48.18186389511666,-16.313752557575185,0.942102247786285,2,0.03999900817871094,-2.3000011444091797,-4.475001335144043,-2.4850006103515625,3.7599983215332102,3,0.061559524062163806,-1.3291178359480826,43.849998474121094,1.3170758938955744,44.61000061035156,1.629640356888038,43.83000183105469,0.061559524062163806
9809,2019-02-08,43.95000076293945,43.97000122070313,43.11999893188477,43.709999084472656,3362000.0,0.0020519870345521163,5.071388673178531,0.2790715210872767,54.687503492465524,69.7631400189758,-0.031222756337051294,-0.7751940936351787,-3.3426597052413527,-1.1438673135249715,18.88353089010062,0.8500022888183594,1.5266712035763064,0.5560003280639663,-1.1358422262372656,2.247842882365198,-0.28992094908664967,1.4019216052145822,1.0059992218017584,60.846661230553345,-0.4159895949109895,0.8459212771506155,2,-0.05000114440917969,-2.3500003814697266,-4.495001792907715,-2.575000762939453,3.2900009155273438,4,0.06734923852307761,-1.1904741721212708,43.86000061035156,-1.3291178359480826,43.849998474121094,1.3170758938955744,44.61000061035156,0.06734923852307761
9810,2019-02-11,43.9900016784668,44.18999862670898,43.5,44.08000183105469,4027900.0,0.0009101459575189264,3.4516938828250603,-0.37499801319240245,57.60650217275577,68.20250660783391,-0.0025095290624790323,-0.6774461825907849,-3.402757327005169,-1.2562428958148928,19.54167172269931,0.6899986267089773,1.3328197671270985,0.4865011215209947,-1.0470290655513637,2.020031308593353,-0.2802639720151845,1.2532662150571738,0.9228782913207993,62.96311247103679,3.7522189781813395,0.7667650935361808,2,-0.09000205993652344,-2.0400009155273438,-4.535002708435059,-2.615001678466797,4.299999237060547,0,0.06456012830702118,5.071388673178531,43.95000076293945,-1.1904741721212708,43.86000061035156,-1.3291178359480826,43.849998474121094,0.06456012830702118
9811,2019-02-12,44.84000015258789,44.93999862670898,43.9900016784668,43.9900016784668,4349500.0,0.019322537887902946,-1.2352909497266709,-9.444411477980758,58.283460490048306,65.61467367074263,-0.7319541145521598,-1.3567940815317883,-4.245014196189288,-2.116287687345462,20.4332102540031,0.9499969482421804,1.2385066066213781,1.183999633789064,-0.23435158434027414,2.602350851918402,0.47482402472439844,1.8931752428537294,-2.0400009155273438,95.3271727737495,38.26479141694981,0.7091756090646684,2,-0.9400005340576172,-2.594999313354492,-5.632500648498535,-3.4650001525878906,5.200000762939453,1,0.049955434229353335,3.4516938828250603,43.9900016784668,5.071388673178531,43.95000076293945,-1.1904741721212708,43.86000061035156,0.049955434229353335
9812,2019-02-13,44.47000122070313,44.93999862670898,44.29999923706055,44.84000015258789,2993300.0,-0.008251537257486063,1.2456281245608358,-0.43529364245899477,59.713718022627766,63.297657677934524,-0.27134660451076087,-0.8267743488913979,-3.8820519141733314,-1.760823981883135,21.197799701630295,0.6399993896484304,1.1421268562603046,0.6855007171630945,-0.5113803703084088,1.8823818046345977,0.0870601734273464,1.2839412608988425,-1.6272019958496173,78.0374981283028,20.847844525006323,0.5984405437357505,2,-0.5700016021728587,-1.9450016021728587,-5.1975011825561594,-3.095001220703132,6.270000457763665,2,0.0672362892218119,-1.2352909497266709,44.84000015258789,3.4516938828250603,43.9900016784668,5.071388673178531,43.95000076293945,0.0672362892218119
9813,2019-02-14,44.52999877929688,44.7599983215332,43.90999984741211,44.18999862670898,2867700.0,0.0013491692589793214,1.1249982118589514,-0.9189219840607614,63.135588425934294,61.90935101363448,-0.35451624175993146,-0.7470804798432837,-3.9517578921367402,-1.8367521390207742,21.6793612178582,0.8499984741210938,1.0821732821373615,0.6324983596801843,-0.3739198094702516,1.6389165288306202,0.12928927510496635,1.1357074442554023,-1.6452555664062558,77.4725320790948,16.035971370589905,0.5032090845752183,2,-0.6599998474121165,-2.0049991607666087,-5.137498855590827,-3.154998779296882,6.5600013732910085,3,0.06692116828940486,1.2456281245608358,44.47000122070313,-1.2352909497266709,44.84000015258789,3.4516938828250603,43.9900016784668,0.06692116828940486
9814,2019-02-15,45.040000915527344,45.29999923706055,44.77000045776367,44.84000015258789,4188300.0,0.01145300135214855,-2.1176384790584435,0.5882372740634115,64.98996434752917,61.37851425695002,-0.825963443286561,-1.1531759687713645,-4.439629584569488,-2.361318012657179,21.846844812982862,0.7700004577636648,0.976991421702678,1.0390005111694336,0.008724517944521892,2.0692765043943453,0.5238625145569813,1.554138507781886,-2.1141525943603483,85.55564268139423,21.610398695830426,0.5151379966124554,2,-0.9900016784667969,-2.180002212524414,-5.645001411437988,-3.6650009155273438,6.759998321533203,4,0.057282370424375006,1.1249982118589514,44.52999877929688,1.2456281245608358,44.47000122070313,-1.2352909497266709,44.84000015258789,0.057282370424375006
9815,2019-02-19,45.7400016784668,45.91999816894531,44.810001373291016,45.0,5193200.0,0.015541757298191516,1.0181857905304883,3.699994277975929,69.14894984142626,60.923742220850286,-1.3706801198625413,-1.7648806946195137,-5.069256923682339,-3.064774667546544,21.788736149632793,1.1099967956542969,0.8498647923766498,1.6255012512207045,0.3667218800651497,2.8842806223762594,0.9961115656429271,2.254890936798482,-2.719187320664062,91.04494324446915,24.414587639492623,0.6293896855777787,2,-1.3800029754638672,-2.240001678466797,-6.160002708435059,-4.365001678466797,5.55999755859375,1,0.032794052141588814,-2.1176384790584435,45.040000915527344,1.1249982118589514,44.52999877929688,1.2456281245608358,44.47000122070313,0.032794052141588814
9816,2019-02-20,46.95000076293945,47.11999893188477,45.709999084472656,45.7400016784668,6591700.0,0.026453848711647243,-1.2204647306892977,1.6351301891363854,74.10716465136673,62.19109723097321,-2.474012239981434,-2.827660531721655,-6.175962834790596,-4.2675562063223325,22.120649806776097,1.4099998474121165,0.8039045822098103,2.6500003814697237,0.9262586996572537,4.373742063282194,1.7881295405634887,3.5118712223759587,-3.755235376468164,94.7041053759912,26.4790634965874,0.8618708409062339,2,-1.9900016784667969,-2.680002212524414,-7.372501373291016,-5.575000762939453,4.540000915527344,2,0.028541003851178637,1.0181857905304883,45.7400016784668,-2.1176384790584435,45.040000915527344,1.1249982118589514,44.52999877929688,0.028541003851178637
9817,2019-02-21,46.95000076293945,47.22000122070313,46.43000030517578,46.75,5108200.0,0.0,1.13513276662867,0.16529001179089137,70.9516112802996,63.624940302717036,-2.2216646591613056,-2.7364066182963427,-6.030242578578523,-4.258988046451364,22.150111145086733,0.7900009155273509,0.8216068211526846,2.503000259399414,0.41948977588049274,4.586510742918335,1.4612450176399534,3.5447555011588747,-3.4412166928350842,91.84288985671246,26.272291909912482,1.0417552417594604,2,-1.7800006866455007,-2.6100006103515625,-7.405001640319824,-5.575000762939453,4.799999237060547,3,0.06581469866613965,-1.2204647306892977,46.95000076293945,1.0181857905304883,45.7400016784668,-2.1176384790584435,45.040000915527344,0.06581469866613965
9818,2019-02-22,46.58000183105469,46.599998474121094,44.13000106811523,44.63999938964844,9796000.0,-0.007880701296533954,1.4949522583827262,9.69997520456236,68.99350820252828,65.2144963816129,-1.5927531709235865,-2.2402653888477246,-5.517752693921011,-3.871787473466057,22.072649872836113,2.819999694824226,0.7369504326666032,1.9800012588500948,-0.26039395294982626,4.220396470650016,0.8598036529501343,3.1001988647500553,-2.70009604589044,79.28804666522625,13.059151899041964,1.120197605899962,2,-1.220001220703125,-2.125001907348633,-6.895001411437988,-5.2050018310546875,4.409999847412109,4,0.08930870940066504,1.13513276662867,46.95000076293945,-1.2204647306892977,46.95000076293945,1.0181857905304883,45.7400016784668,0.08930870940066504
9819,2019-02-25,46.20000076293945,46.79999923706055,45.81999969482422,46.72999954223633,6076800.0,-0.008158030338716982,1.92537976269102,-0.27319490325625295,69.33114615764222,66.51723460215584,-0.9610947982020832,-1.7192217783016872,-5.002863624609375,-3.474863421360432,21.899134472917783,0.9799995422363281,0.7766381765207058,1.4545001983642578,-0.8055653527706355,3.714565749499151,0.3244674227968076,2.584532973931708,-2.069999694824226,66.99027807783703,-3.057124260822647,1.130032775567448,2,-0.6350002288818359,-1.489999771118164,-6.220001220703125,-4.825000762939453,4.779998779296875,0,0.10584414088518979,1.4949522583827262,46.58000183105469,1.13513276662867,46.95000076293945,-1.2204647306892977,46.95000076293945,0.10584414088518979
9820,2019-02-26,46.86000061035156,47.040000915527344,46.349998474121094,46.54999923706055,6002700.0,0.01428571074703422,1.0597026822366586,-0.5849095986641332,68.7187953431513,67.67671625250063,-1.3088074046220228,-2.2330180678970493,-5.51204472899628,-4.109938825210492,22.130344212686957,0.8400001525878906,0.8885229656615579,1.9489999771118178,-0.4243870748820129,4.3223870291056485,0.7623064511149025,3.135693503108733,-2.7299995422363352,88.34949538594469,18.12708784043687,1.1866935259969147,2,-1.2950000762939453,-1.8500003814697266,-6.357501029968262,-5.4850006103515625,3.4300003051757812,1,0.10542037051569553,1.92537976269102,46.20000076293945,1.4949522583827262,46.58000183105469,1.13513276662867,46.95000076293945,0.10542037051569553
9821,2019-02-27,47.09000015258789,47.09000015258789,46.5099983215332,46.75,5274500.0,0.00490822746992281,2.4117739456293688,1.0967698271088415,79.56206157952155,69.88208775882215,-1.3254673038836131,-2.304739751616218,-5.571258593675253,-4.322205430418407,22.282537844481244,0.5800018310546875,1.0430313454918263,2.003499603271486,-0.4723656107819991,4.479364817324971,0.7655669962447433,3.2414322102982283,-2.6509990692138743,95.79284589981769,18.950329487032107,1.2379326070267413,2,-1.5249996185302734,-2.0799999237060547,-6.122500419616699,-5.715000152587891,3.1699981689453125,2,0.0894032506016309,1.0597026822366586,46.86000061035156,1.92537976269102,46.20000076293945,1.4949522583827262,46.58000183105469,0.0894032506016309
9822,2019-02-28,47.13000106811523,47.31999969482422,46.72999954223633,47.1500015258789,4245600.0,0.0008494566871464215,2.2778078011252165,-0.05882484937562409,79.67333442720334,71.7196150922965,-1.059929860025818,-2.1875420185712784,-5.412631794062975,-4.340547985055785,22.29960049268286,0.5900001525878906,1.1992634356281613,1.8725004196166921,-0.6744640506361534,4.419464889869538,0.5990181844902693,3.145982654743115,-2.412899971008301,94.0439276331286,13.015219576755115,1.2734822351264212,2,-1.4050006866455007,-2.0700016021728445,-6.1525011062622,-5.755001068115227,3.75,3,0.09251008936007077,2.4117739456293688,47.09000015258789,1.0597026822366586,46.86000061035156,1.92537976269102,46.20000076293945,0.09251008936007077
9823,2019-03-01,47.22000122070313,47.4000015258789,46.83000183105469,47.25,3342400.0,0.0019096149066033519,2.4545244370463903,1.4999046347507414,79.6733344272034,73.35110065670473,-0.8138056320795712,-2.16984155982081,-5.278230898843134,-4.413575383301598,22.025827249764735,0.5699996948242116,1.306808582743983,1.823500442504887,-0.8365375975718337,4.483538482581608,0.49348142246652316,3.153519462543251,-2.1905522918701337,88.60758882439943,4.818369214510227,1.3300190200383606,3,-1.454999923706069,-2.1200008392334055,-5.865001678466804,-5.845001220703132,4.090000152587891,4,0.09593389797098806,2.2778078011252165,47.13000106811523,2.4117739456293688,47.09000015258789,1.0597026822366586,46.86000061035156,0.09593389797098806
9824,2019-03-04,46.77999877929688,47.349998474121094,46.22999954223633,47.29999923706055,3450400.0,-0.009318137018881179,2.612906004466895,17.334053916585763,73.60403699546441,73.84611034048676,-0.11290096063616062,-1.6124640013464386,-4.613024066589745,-3.9613815662028813,21.181285684323065,1.1199989318847656,1.44041366607172,1.2564981460571332,-1.4135721690968381,3.9265684612111045,-0.07853701151985604,2.5915333036341224,-1.4186724868774547,47.008402101015214,-37.78697956992075,1.335035157576987,3,-1.014997482299819,-1.6799983978271555,-5.25999832153321,-5.404998779296882,4.25,0,0.08999578899162142,2.4545244370463903,47.22000122070313,2.2778078011252165,47.13000106811523,2.4117739456293688,47.09000015258789,0.08999578899162142
9825,2019-03-05,46.81999969482422,47.0,46.43000030517578,46.61999893188477,3609800.0,0.0008550858608624701,1.035708203622591,-0.38461651322304113,69.41175150624382,73.32439776880643,0.018334715350057706,-1.4935516038549537,-4.482352655292999,-4.00320513071572,20.545690579359043,0.5699996948242188,1.5711014262974032,1.1469991683959933,-1.4578556443996078,3.7518539811915943,-0.15542823800180372,2.4494265747937902,-1.1732588697204633,50.42727797358438,-31.67122387959236,1.3024274063978003,3,-1.0549983978271555,-1.7199993133544922,-5.182499885559082,-5.444999694824219,4.729999542236328,1,0.08885091573103931,2.612906004466895,46.77999877929688,2.4545244370463903,47.22000122070313,2.2778078011252165,47.13000106811523,0.08885091573103931
9826,2019-03-06,46.81000137329102,47.02000045776367,46.5099983215332,46.91999816894531,2905100.0,-0.00021354809052465118,2.290321786747062,-0.5499818802570936,74.68353717276314,73.73905620130239,0.0071361348855703,-1.3810933570077069,-4.3150430283775805,-3.977542262581764,19.662761953611277,0.5100021362304688,1.6648436834883071,1.027000808715826,-1.5746516121860665,3.6286532296177185,-0.2738254017351238,2.327827019166776,-0.9178040500787503,49.57272202641683,-31.674643082532327,1.300826210450947,3,-1.0450000762939595,-1.7100009918212962,-4.965001106262214,-5.435001373291023,4.75,2,0.07434307712329935,1.035708203622591,46.81999969482422,2.612906004466895,46.77999877929688,2.4545244370463903,47.22000122070313,0.07434307712329935
9827,2019-03-07,46.4000015258789,46.79999923706055,46.25,46.5099983215332,3081700.0,-0.008758808702921006,-1.6829241061044482,1.0000000000001292,68.36936433253328,73.66970688241406,0.36980272978532014,-0.8118841933415482,-3.740870885917829,-3.564481578232808,18.593800607422146,0.5600013732910227,1.6654509427748323,0.48950080871581036,-1.9586948788738,2.9376964963054206,-0.7345970350789983,1.713598652510619,-0.29671161429330084,14.530059437446702,-64.41904892526034,1.2240978437948054,3,0.20999908447266336,-1.3000011444091726,-4.4975013732910085,-5.025001525878899,5.180000305175788,3,0.08318958337752314,2.290321786747062,46.81000137329102,1.035708203622591,46.81999969482422,2.612906004466895,46.77999877929688,0.08318958337752314
9828,2019-03-08,46.56000137329102,46.68000030517578,46.18999862670898,46.58000183105469,2440800.0,0.0034482724601396786,3.454613237155654,0.1818276400207317,66.03375442532894,73.30333002326813,0.2309548299567865,-0.8002653909187316,-3.692124045900229,-3.703054928635929,18.522916219740804,0.490001678466804,1.5116902148312619,0.5145006179809641,-1.7483664642267769,2.777367700188705,-0.6169329231229028,1.645934159084831,0.8400001525878764,31.896792694197096,-44.30747205198178,1.1314335411038696,3,0.23499870300291548,-1.4600009918212962,-4.530000686645515,-5.185001373291023,5.159999847412109,4,0.09278349586351942,-1.6829241061044482,46.4000015258789,2.290321786747062,46.81000137329102,1.035708203622591,46.81999969482422,0.09278349586351942
9829,2019-03-11,46.90999984741211,46.93999862670898,46.40999984741211,46.459999084472656,3158700.0,0.007517149136551771,1.0784334258338433,-22.499523173763478,63.32572131677455,72.70409957589293,-0.008648391796306498,-0.9667013307869752,-3.85176232581383,-4.0333659428464586,18.53887326300781,0.5299987792968679,1.4050724438056577,0.7164991378784151,-1.3477761412948865,2.780774417051717,-0.3156385017082357,1.748636777465066,0.4658016204833899,86.7469436529094,11.906870639937907,1.0321376395866513,3,-0.11499977111817117,-1.8099994659423828,-4.629999160766602,-5.784999847412109,4.560001373291023,0,0.09379666468111592,3.454613237155654,46.56000137329102,-1.6829241061044482,46.4000015258789,2.290321786747062,46.81000137329102,0.09379666468111592
9830,2019-03-12,46.83000183105469,47.09000015258789,46.7599983215332,46.91999816894531,3066800.0,-0.001705351025743762,-1.8695392576375758,-0.19999152290933753,48.15952463698925,69.21492880450046,0.07447906248572878,-0.6988593477525313,-3.598074035902286,-3.941450359550224,18.43141350988195,0.3300018310546875,1.3314908588864611,0.49450111389160156,-1.3053409662236035,2.2943431940068066,-0.4054199261659974,1.3944221539492005,0.5220835800170818,71.11134658585196,-1.1658257455787435,0.8999210400576023,3,-0.03500175476074929,-1.730001449584961,-4.285001754760742,-5.885002136230469,4.9199981689453125,1,0.08968602998125497,1.0784334258338433,46.90999984741211,3.454613237155654,46.56000137329102,-1.6829241061044482,46.4000015258789,0.08968602998125497
9831,2019-03-13,47.08000183105469,47.38000106811523,46.83000183105469,46.83000183105469,3924200.0,0.005338458044522598,-3.399993896484318,-2.7778908104442186,51.85186795272381,66.12365475178052,-0.19789960637226756,-0.8141832231727619,-3.65919336987114,-4.190731772110041,17.85147949005998,0.5499992370605398,1.2915776312294724,0.6325010299682603,-1.050489996832944,2.3154920567694646,-0.20899448343234184,1.4739965433688624,-0.8900032043457102,74.79003179976466,4.78175064069417,0.8414955134006029,3,-0.2850017547607493,-1.980001449584961,-4.532502174377441,-6.135002136230469,4.639999389648445,2,0.09494471606110655,-1.8695392576375758,46.83000183105469,1.0784334258338433,46.90999984741211,3.454613237155654,46.56000137329102,0.09494471606110655
9832,2019-03-14,47.459999084472656,47.75,47.29999923706055,47.5,5222000.0,0.008071309231923562,-1.5,-0.160003662109375,62.49997290695376,64.21550347175277,-0.587998217086799,-1.010500902958512,-3.847802881442256,-4.562843700233778,17.363202311246056,0.6699981689453125,1.219908103484613,0.8629983901977525,-0.5967653329019953,2.3227621132975003,0.13311652864788215,1.5928802517476228,-1.2462004089355574,81.41021408746906,12.056269146047285,0.7298818615498726,3,-0.48999977111816406,-2.184999465942383,-4.719999313354492,-6.700000762939453,4.290000915527344,3,0.08638858760871226,-3.399993896484318,47.08000183105469,-1.8695392576375758,46.83000183105469,1.0784334258338433,46.90999984741211,0.08638858760871226
9833,2019-03-15,47.5099983215332,47.709999084472656,47.18000030517578,47.5099983215332,8548000.0,0.0010535026975360129,1.6499837875984664,-0.0,70.5329104872057,63.87426719305736,-0.6621695608681435,-0.8704263252087827,-3.6854460948633374,-4.59804028695617,17.25622588112647,0.529998779296875,1.0674462347267735,0.7639976501464858,-0.38205929634357716,1.9100545966365488,0.19096917690145432,1.3370261233915173,-1.2347515930175916,82.08942901959445,11.922757290472504,0.5730284732450331,3,-0.5399990081787109,-2.2349987030029297,-4.769998550415039,-6.75,3.5,4,0.08566625243758041,-1.5,47.459999084472656,-3.399993896484318,47.08000183105469,-1.8695392576375758,46.83000183105469,0.08566625243758041
9834,2019-03-18,47.61999893188477,47.81000137329102,47.38000106811523,47.41999816894531,4196200.0,0.0023153149702745957,-2.07148598754746,100.0,64.39393173125414,63.316731662502946,-0.7157547777116591,-0.8192319782820334,-3.5967768471538193,-4.70665907197418,16.75817031519508,0.43000030517579546,0.9067845835994106,0.7449983596801815,-0.14464844143425637,1.6346451607946193,0.30017495912296255,1.1898217602374004,-1.2857620725097831,81.90458198305565,13.458023364919526,0.4448234005572204,3,-0.6199989318847727,-2.154998779296875,-4.889999389648445,-6.9099998474121165,3.0600013732910085,0,0.08609832802984663,1.6499837875984664,47.5099983215332,-1.5,47.459999084472656,-3.399993896484318,47.08000183105469,0.08609832802984663
9835,2019-03-19,47.2400016784668,47.68999862670898,47.02000045776367,47.18000030517578,5196900.0,-0.007979782905109256,-2.526296240525988,0.30000572202406,52.68820585742019,60.872805960798175,-0.30163504525222606,-0.3384490664535065,-3.0438971820418033,-4.321248451893567,15.616452387435341,0.6699981689453054,0.7228200740299116,0.2900011062622099,-0.4343123784679648,1.0143145909923845,-0.07215563610287745,0.6521578486272972,-0.8172189482568442,41.83673866586709,-22.19436705019588,0.3621567423650877,3,-0.24000167846679688,-1.585000991821289,-4.490001678466797,-6.530002593994141,2.9799995422363352,1,0.08954274750088498,-2.07148598754746,47.61999893188477,1.6499837875984664,47.5099983215332,-1.5,47.459999084472656,0.08954274750088498
9836,2019-03-20,48.290000915527344,49.5,48.16999816894531,48.34000015258789,12337400.0,0.02222690939359473,-8.172276810965103,-0.8333015449170322,65.26318959589211,60.527675434504715,-1.2511951079933326,-1.3522417082430422,-3.926525486723257,-5.365102503385749,14.22695052368571,2.259998321533203,0.6226655041084541,1.2730003356933608,0.33292043825710493,2.2130802331296167,0.8029603869752364,1.7430402844114852,-1.7839850667325265,51.20970532996368,-8.652167636668452,0.47003994871812643,3,-0.44500160217285156,-1.585000991821289,-5.3650007247924805,-7.5800018310546875,2.799999237060547,2,0.0716504249093961,-2.526296240525988,47.2400016784668,-2.07148598754746,47.61999893188477,1.6499837875984664,47.5099983215332,0.0716504249093961
9837,2019-03-21,50.040000915527344,50.18999862670898,48.22999954223633,48.22999954223633,7582700.0,0.03623938634959312,-1.1657432015191256,-36.20057984283208,75.82421344452315,61.615504214415175,-2.7161991622235533,-3.0133744479222813,-5.505033726940042,-7.103987893457308,12.866357598585562,1.9599990844726491,0.6162043250489404,2.8685003280639663,1.2234471040702957,4.513553552057637,2.045973716067131,3.6910269400608016,-3.2944663346361125,95.26820827055748,37.42967066301022,0.8225266119968366,3,-1.7400016784667969,-2.990001678466797,-6.967500686645508,-9.330001831054688,0.8999977111816335,3,0.03357314697119618,-8.172276810965103,48.290000915527344,-2.526296240525988,47.2400016784668,-2.07148598754746,47.61999893188477,0.03357314697119618
9838,2019-03-22,50.7400016784668,50.97999954223633,50.18999862670898,50.22000122070313,5314500.0,0.013988823943491324,-1.7241145713439678,0.28729285261158644,84.61547182620936,63.98103204879683,-3.0853718860763095,-3.568708376317524,-6.000273400398321,-7.783102260776644,13.962546685633978,0.9399986267089844,0.615009314824384,3.3605010986328097,1.0952719436138025,5.625730253651817,2.2278865211233025,4.493115676142317,-3.6500206929937917,93.93944648344555,33.29626904406366,1.1326145775095044,3,-1.8700027465820312,-3.295001983642578,-7.527502059936523,-10.03000259399414,0.7299995422363352,4,0.019905366340613018,-1.1657432015191256,50.040000915527344,-8.172276810965103,48.290000915527344,-2.526296240525988,47.2400016784668,0.019905366340613018
9839,2019-03-25,51.09000015258789,51.16999816894531,50.40999984741211,50.540000915527344,3267600.0,0.00689788061772223,1.140854605337388,1.0576899094010341,85.40637998386799,68.11957153178336,-3.106795212783325,-3.7245355057923746,-6.169459963191649,-8.094798268943201,15.015194527354737,0.7599983215332031,0.6975224293804203,3.4659996032714844,0.7300986200536315,6.201900586489337,2.0980491116625615,4.833950094880407,-3.5332169403032836,98.07233589209272,34.64413715745094,1.3679504916089258,3,-2.0900001525878906,-3.440000534057617,-7.892500877380371,-10.380001068115234,0.2200012207031321,0,-0.0015658999963936715,-1.7241145713439678,50.7400016784668,-1.1657432015191256,50.040000915527344,-8.172276810965103,48.290000915527344,-0.0015658999963936715
9840,2019-03-26,51.79999923706055,51.93000030517578,50.88999938964844,51.20000076293945,3734600.0,0.01389702646999691,1.4186050637852416,1.0909078298503943,87.07285801252196,72.03301487176094,-3.3946436863610217,-4.264088532686664,-6.698919379470283,-8.771877038375578,16.09440830196388,1.0400009155273438,0.8284456022084754,3.9289987564086886,0.6462023805929391,7.211795132224438,2.287600568500814,5.570396944316563,-3.7373659308434384,96.54252674852029,30.066183776977866,1.6413981879078756,3,-2.3249988555908203,-3.769998550415039,-8.345000267028809,-10.940000534057617,-0.5400009155273438,1,-0.0216216013200915,1.140854605337388,51.09000015258789,-1.7241145713439678,50.7400016784668,-1.1657432015191256,50.040000915527344,-0.0216216013200915
9841,2019-03-27,51.29999923706055,51.88000106811523,51.27999877929688,51.68000030517578,4201300.0,-0.009652509794677244,-1.8571402621229889,-0.6333367241839706,85.92379877381317,74.63566219030086,-2.4955157285482983,-3.6180116241141604,-6.020145092999634,-8.263245317410998,17.195926493501506,0.6000022888183452,0.9655382752253914,3.21849880218506,-0.378325485946192,6.815323090316312,1.4200866581194305,5.01691094625069,-2.618587211010052,82.97294761596935,9.515726678678178,1.7984121440656275,3,-1.8249988555908203,-3.269998550415039,-7.369999885559082,-10.130001068115234,-0.11999893188476562,2,-0.02105259322454711,1.4186050637852416,51.79999923706055,1.140854605337388,51.09000015258789,-1.7241145713439678,50.7400016784668,-0.02105259322454711
9842,2019-03-28,51.4900016784668,51.68000030517578,51.16999816894531,51.41999816894531,4718700.0,0.0037037513495514762,1.2666723180604416,-0.18421924408974552,85.9854517832758,76.35261122319754,-2.295099277292536,-3.651858575779812,-6.029025655449473,-8.4162793869789,18.13156230025245,0.5100021362304688,1.2185288395427278,3.1905012130737305,-0.6814896518306028,7.062492077978064,1.2545057806215638,5.126496645525897,-2.288815527756256,74.7127469959289,-3.836287106117581,1.9359954324521684,3,-2.0150012969970703,-3.460000991821289,-6.875002861022949,-9.720003128051758,-0.04000091552734375,3,-0.007768528118851981,-1.8571402621229889,51.29999923706055,1.4186050637852416,51.79999923706055,1.140854605337388,51.09000015258789,-0.007768528118851981
9843,2019-03-29,51.75,51.959999084472656,51.34000015258789,51.459999084472656,4884900.0,0.005049491416931451,-1.3396239995393562,4.1426625252029865,85.79886698820764,78.73093736285904,-2.112561940939628,-3.7472008110520747,-6.113074550401876,-8.64572507355026,19.111688172215725,0.6199989318847656,1.4730779420736368,3.2239995956420913,-0.903649714916952,7.3516489062011345,1.1601749403625732,5.287824250921609,-2.1122035845750204,86.45166530075826,8.570325487942995,2.063824655279521,3,-2.260000228881836,-3.7049999237060547,-6.994999885559082,-9.930000305175781,-0.5600013732910227,4,-0.0156522004500681,1.2666723180604416,51.4900016784668,-1.8571402621229889,51.29999923706055,1.4186050637852416,51.79999923706055,-0.0156522004500681
9844,2019-04-01,50.9900016784668,51.81000137329102,50.61999893188477,51.7400016784668,6089800.0,-0.014685957904023272,1.674164623587661,-2.586198731946016,77.95702205092519,81.53858360658182,-0.9211229045774303,-2.7991413771443945,-5.20489692252729,-7.824953899717499,20.398929086686167,1.19000244140625,1.6615890336955417,2.2535011291503935,-1.9282800660266375,6.435282324327424,0.16261053156187444,4.3443917267389125,-0.9342087826132328,27.612142123077675,-49.013612308305156,2.090890597588516,4,-0.9250030517578125,-2.1000022888183594,-6.082501411437988,-9.170001983642578,-0.12000274658202414,0,0.009413601224473878,-1.3396239995393562,51.75,1.2666723180604416,51.4900016784668,-1.8571402621229889,51.29999923706055,0.009413601224473878
9845,2019-04-02,50.97999954223633,51.0099983215332,50.6500015258789,50.9900016784668,4857300.0,-0.0001961587742934645,13.401190294521877,0.013336181640625,77.08334326745022,82.8519340145327,-0.36298244201837804,-2.5945255461057,-5.059895529901482,-7.766393862827918,21.7557340996896,0.359996795654304,1.8444492960015921,2.035499000549315,-2.1587245609955943,6.229722562094224,-0.061612780223143204,4.132610781321773,-0.5814495324313285,26.86571413117394,-47.927118717131464,2.0971117807724555,4,-0.8850002288818359,-1.9050006866455078,-5.842498779296875,-9.15999984741211,0.43000030517578125,1,0.006473162691602141,1.674164623587661,50.9900016784668,-1.3396239995393562,51.75,1.2666723180604416,51.4900016784668,0.006473162691602141
9846,2019-04-03,50.290000915527344,50.88000106811523,50.27000045776367,50.81999969482422,5171100.0,-0.013534692681535399,-1.1403541647146758,52.98855835240275,68.84157057957023,82.07608480731571,0.7158279798172202,-1.7185578776142023,-4.232717391806652,-7.044928726465258,22.984991062891314,0.7099990844726562,2.0622160978977604,1.1715003967285185,-2.9377559917696416,5.280756785226679,-0.883127797520558,3.226128590977595,1.6699981689453125,1.183460000948032,-69.76616920894011,2.0546281942490787,4,0.7849979400634766,-1.2150020599365234,-5.002500534057617,-8.470001220703125,1.25,2,0.019288076920801256,13.401190294521877,50.97999954223633,1.674164623587661,50.9900016784668,-1.3396239995393562,51.75,0.019288076920801256
9847,2019-04-04,50.2599983215332,50.540000915527344,50.1500015258789,50.43000030517578,3342600.0,-0.0005965916374616187,-1.0000195627720083,0.3207591984798756,68.3578156497363,80.26967856548538,0.8720213611817655,-1.4593694072709553,-4.08787866585898,-6.983793627187538,24.504647487183888,0.3899993896484446,2.375620040509048,0.948497962951663,-2.9818494172085863,4.878845343111912,-1.0166757271284652,2.913671653031791,1.66620079040527,6.077179227786577,-60.841735104851416,1.9651736900801255,4,0.7950019836425781,-1.1849994659423828,-4.972497940063477,-8.439998626708984,1.5300025939941406,3,0.01830485504111956,-1.1403541647146758,50.290000915527344,13.401190294521877,50.97999954223633,1.674164623587661,50.9900016784668,0.01830485504111956
9848,2019-04-05,50.88000106811523,50.88999938964844,50.18999862670898,50.25,3686800.0,0.012335908620920044,1.1538560856373425,-3.7058453943677354,70.37501335144034,78.59952671743787,0.30616218159993736,-1.8331193818449236,-4.567676609657376,-7.57816313960101,26.268235327737173,0.7000007629394602,2.59307652040588,1.3525007247924705,-2.412506382297181,5.117507831882122,-0.5300028287523588,3.2350042783373,0.9751501403808618,43.97588008061384,-20.177999709612003,1.8825035535448265,4,0.17499923706055398,-1.805002212524407,-5.487501144409173,-9.010002136230462,1.0900001525879048,4,0.011202823955548613,-1.0000195627720083,50.2599983215332,-1.1403541647146758,50.290000915527344,13.401190294521877,50.97999954223633,0.011202823955548613
9849,2019-04-08,51.31000137329102,51.38000106811523,50.75,50.81000137329102,3642500.0,0.008451263682171195,-1.0322525072293651,0.7936494480808561,75.27949162662424,77.28915267456033,-0.09984932333733099,-2.0201555107575757,-4.842170044527286,-7.9936610093984015,27.994194475568246,0.6300010681152273,2.6042530667384085,1.5625009536743235,-2.0704063454002224,5.195408252748869,-0.25395269586294944,3.3789546032115965,0.4769438479003796,94.30896578246409,26.203056141876488,1.8164536495372738,4,-0.2550010681152415,-2.2350025177002024,-5.877500534057624,-9.400001525878913,1.0999984741210866,0,-0.0023387788612398985,1.1538560856373425,50.88000106811523,-1.0000195627720083,50.2599983215332,-1.1403541647146758,50.290000915527344,-0.0023387788612398985
9850,2019-04-09,51.02999877929688,51.27999877929688,50.52999877929688,50.66999816894531,4412800.0,-0.0054570763301498015,-1.3437522351763627,0.7200012207031392,68.81865008043349,75.38858059751814,0.06642788936857613,-1.4855303395779487,-4.4150898254127,-7.706544777834502,29.55280432272555,0.7800025939941406,2.4886985473981227,1.0724985122680764,-2.3284790149325616,4.473476039468714,-0.6279902513322426,2.7729872758683953,0.6914686940820189,71.54451877421131,1.247595375225771,1.700488763600318,4,0.025001525878899145,-1.9549999237060618,-5.597497940063484,-9.119998931884773,1.0699996948242116,1,-0.0031354076276604026,-1.0322525072293651,51.31000137329102,1.1538560856373425,50.88000106811523,-1.0000195627720083,50.2599983215332,-0.0031354076276604026
9851,2019-04-10,51.54999923706055,51.599998474121094,50.97999954223633,50.9900016784668,4208800.0,0.010190093478399831,-1.13792060193102,1.5555461365658998,62.47931080793935,72.77678715581409,-0.4630783495349533,-1.7428354918060194,-4.779905006542549,-8.213142159754234,30.993450891689733,0.6199989318847656,2.3369487292566333,1.3689990997314467,-1.816447759692707,4.554445959155601,-0.22372432998062664,2.96172252944352,0.10860959841835438,96.55176949709032,28.198502460624724,1.5927234297120767,4,-0.4949989318847656,-2.4750003814697266,-6.117498397827148,-9.57499885559082,0.8500022888183523,2,-0.002715798093509747,-1.3437522351763627,51.02999877929688,-1.0322525072293651,51.31000137329102,1.1538560856373425,50.88000106811523,-0.002715798093509747
9852,2019-04-11,51.56000137329102,51.7400016784668,51.29999923706055,51.709999084472656,2666400.0,0.00019402786379263404,3.1904415905251495,-0.26785422343322984,57.64923912563862,69.64905072663976,-0.5164131768391087,-1.5072016016444891,-4.635596897410146,-8.20667289589057,32.19623575115045,0.44000244140625,2.078500309085179,1.1740011215210018,-1.7944607267926713,4.142462969834675,-0.3102298026358312,2.6582320456778348,-1.4099998474121236,88.38709994979426,22.30903992903997,1.484230924156836,4,-0.5799999237060618,-2.4850025177002024,-6.127500534057624,-9.190000534057624,1.1499977111816335,3,-0.0003879064629745965,-1.13792060193102,51.54999923706055,-1.3437522351763627,51.02999877929688,-1.0322525072293651,51.31000137329102,-0.0003879064629745965
9853,2019-04-12,51.58000183105469,51.68000030517578,51.13999938964844,51.36999893188477,1959900.0,0.0003879064629743745,1.6341517877911034,-1.4000406907250769,54.870782132692035,67.0839129579472,-0.6292345430174464,-1.271862754152572,-4.521406827407532,-8.20880073542915,33.53815830715963,0.5400009155273438,1.8520603565154161,0.9905014038085938,-1.692069771623423,3.6730725792406105,-0.3507841839074146,2.331786991524602,-1.3982003021240317,86.77690379734855,23.723676711049585,1.3412855877160077,4,-0.6350002288818359,-2.505002975463867,-5.725001335144043,-9.210000991821289,0.80999755859375,4,0.004071327588558216,3.1904415905251495,51.56000137329102,-1.13792060193102,51.54999923706055,-1.3437522351763627,51.02999877929688,0.004071327588558216
9854,2019-04-15,51.72000122070313,51.83000183105469,51.45000076293945,51.68999862670898,2331900.0,0.002714218392372292,2.0399621587805363,0.14286752284252768,49.103163368729035,63.975004080311514,-0.7317445457353386,-1.1477993785475817,-4.516374680323267,-8.313166476904726,34.89575724707661,0.3800010681152344,1.6027224966023468,0.9255006790161175,-1.4051412250238116,3.2561425830560466,-0.23982027300384345,2.0908216310360785,-1.5070356887817553,91.53843445191782,31.369692149105035,1.1653209520199637,4,-0.7299995422363352,-2.5350017547607493,-5.772500991821296,-9.350000381469734,0.9899978637695241,0,0.004833719916849555,1.6341517877911034,51.58000183105469,3.1904415905251495,51.56000137329102,-1.13792060193102,51.54999923706055,0.004833719916849555
9855,2019-04-16,51.47000122070313,52.16999816894531,51.2599983215332,51.72000122070313,3025000.0,-0.004833719916849666,-1.7163939466401912,-8.332612841699804,52.019020884735795,62.10583189199657,-0.4525150384486807,-0.5951643051403508,-4.108040386591391,-8.029423151955847,36.91885291034571,0.9099998474121094,1.3203137913718876,0.464000701904304,-1.1729849550736375,2.1009863588822455,-0.3544921265846668,1.2824935303932747,-1.1923542368164206,41.17665915480376,-15.442120145850176,0.8184928284889703,4,-0.31000137329102273,-2.0050029754638743,-5.522500991821296,-9.100000381469734,1.9599990844726491,1,0.01826303874908164,2.0399621587805363,51.72000122070313,1.6341517877911034,51.58000183105469,3.1904415905251495,51.56000137329102,0.01826303874908164
9856,2019-04-17,51.75,51.83000183105469,51.290000915527344,51.63999938964844,2420700.0,0.005440038326329777,2.999943486860695,-0.44000244140625,53.023231469250476,60.40198920527593,-0.5628200747634011,-0.6352262792520804,-4.248332290840132,-8.272909512908157,37.4754859378074,0.5400009155273438,1.1334050642618365,0.5709995269775376,-0.486005317436927,1.6280043713920023,0.04249710477030533,1.09950194918477,-1.3588119450097693,59.22343041687653,4.691274359141538,0.5285024222072336,4,-0.5700016021728516,-2.25,-5.802499771118164,-9.379999160766602,1.0600013732910227,2,0.006763255538571933,-1.7163939466401912,51.47000122070313,2.0399621587805363,51.72000122070313,1.6341517877911034,51.58000183105469,0.006763255538571933
9857,2019-04-18,51.72000122070313,51.97000122070313,51.5099983215332,51.59000015258789,2321800.0,-0.0005796865564612341,-2.1723820422767286,1.1818213344431219,49.63146529100379,58.097150531894094,-0.33965920493240986,-0.49846957818987647,-4.051593882907959,-8.192310673088677,37.64420617266915,0.460002899169929,0.957501958711056,0.4570007324218821,-0.47897308199445376,1.392974546838218,-0.010986174786282277,0.9249876396300465,-1.2220845588755935,56.31092412076748,5.576103011668664,0.46798690720816666,4,-0.37000274658203836,-2.12500190734864,-5.772500991821296,-9.345001220703132,-0.6300010681152415,3,0.013147724074367817,2.999943486860695,51.75,-1.7163939466401912,51.47000122070313,2.0399621587805363,51.72000122070313,0.013147724074367817
9858,2019-04-22,51.75,51.9000015258789,51.56000137329102,51.72000122070313,1732000.0,0.0005800227878738351,1.0605955518564782,0.2307579447753076,61.37719387411305,56.55245078161507,-0.2606842298399741,-0.4731824680543113,-3.911389083272354,-8.171979238557562,37.35738323820993,0.3400001525878764,0.9004662418944349,0.43649959564208984,-0.4895968071969463,1.362595998481126,-0.026548605777428236,0.8995477970616079,-1.1517584477453937,53.84634732195631,0.17895198141501112,0.46304820141951863,4,-0.40000152587890625,-2.155000686645508,-5.627500534057617,-8.815000534057617,-3.5,0,0.01855070694633154,-2.1723820422767286,51.72000122070313,2.999943486860695,51.75,-1.7163939466401912,51.47000122070313,0.01855070694633154
9859,2019-04-23,51.0099983215332,52.0,50.81000137329102,51.70000076293945,4866400.0,-0.014299549342353557,-1.1834910546798598,-23.001017294003415,50.36853470899629,54.50243796256649,0.4830886805362198,0.2745971028199108,-3.00917489875755,-7.369632014525735,36.49332970810938,1.1899986267089773,0.8375307008331916,-0.2995019912719741,-1.2303420461638979,0.6313380636199497,-0.7649220187179395,0.16591803617399137,-0.31745137227715503,14.705692607603723,-40.60242039961581,0.4654200274459635,4,0.48000144958496094,-1.414999008178711,-4.88749885559082,-8.07499885559082,-2.1899986267089844,1,0.02705354074737709,1.0605955518564782,51.75,-2.1723820422767286,51.72000122070313,2.999943486860695,51.75,0.02705354074737709
9860,2019-04-24,50.68000030517578,51.25,50.459999084472656,50.88999938964844,5687200.0,-0.006469281066769139,-1.4307663415378475,0.3043454223794781,55.256046952566244,53.69985308974725,0.8473234530518852,0.5442915176325016,-2.518744058013894,-6.9796921262152765,34.997384653633226,0.7900009155273438,0.6887472662979093,-0.5735000610351548,-1.5147938427438703,0.36779372067356064,-1.0441469518895161,-0.10285317018079354,1.4899978637695312,14.285785059276396,-45.891324579553,0.4706468908543593,4,0.6349983215332031,-1.085000991821289,-4.447500228881836,-7.7150001525878835,-1.240001678466804,2,0.040055224291100755,-1.1834910546798598,51.0099983215332,1.0605955518564782,51.75,-2.1723820422767286,51.72000122070313,0.040055224291100755
9861,2019-04-25,50.22000122070313,50.63999938964844,50.02000045776367,50.45000076293945,4034800.0,-0.00907654068079533,1.032794061548275,1.0952406902815284,49.51694360057394,52.7962646980734,1.2279547423657178,0.9689077157513992,-1.9277517851513082,-6.45271623040319,33.200551576305664,0.6599998474121094,0.4385416077776725,-0.9794992446899329,-2.0274345555253532,0.06843606614548747,-1.5034669001076466,-0.45553158927221915,1.9157969665527261,10.101050968606163,-54.56805696592809,0.5239676554177116,4,0.8749980926513601,-0.050003051757819605,-3.892500877380378,-7.215000152587898,0.4199981689453054,3,0.06391873768313117,-1.4307663415378475,50.68000030517578,-1.1834910546798598,51.0099983215332,1.0605955518564782,51.75,0.06391873768313117
9862,2019-04-26,51.09000015258789,51.099998474121094,50.290000915527344,50.54999923706055,2812300.0,0.017323753698478717,1.8928610354223434,-2.3478347403513573,52.391789449536596,52.52082106661169,0.31768265807873064,0.07104782445080815,-2.642019272895766,-7.255268515189954,31.647665745186153,0.8799972534179616,0.304788857791749,-0.08950023651122763,-1.1293280843304316,0.9503276113079764,-0.6094141604208332,0.43041368739837793,0.9611661254882833,54.04040112129006,-12.699071589804461,0.519913923909603,4,0.0049991607666015625,-0.8900012969970703,-3.815000534057617,-6.8899993896484375,-0.20999908447266336,4,0.033666103260248326,1.032794061548275,50.22000122070313,-1.4307663415378475,50.68000030517578,-1.1834910546798598,51.0099983215332,0.033666103260248326
9863,2019-04-29,50.93999862670898,51.099998474121094,50.84000015258789,50.93999862670898,2248400.0,-0.0029360251601274756,-1.6000228885330299,0.0,45.49875071003459,52.120330771201196,0.41052346190623723,0.16575289557683703,-2.3367526852510565,-7.039604613503968,29.856207910164546,0.2599983215332031,0.19968201004899555,-0.19900169372559162,-1.2079078710065687,0.8099044835553855,-0.7034547823660802,0.3054513949148969,1.0299210185546954,46.4645647294547,-16.094076045935488,0.5044530886404893,4,0.15500068664551492,0.15500068664551492,-3.2649993896484304,-6.099998474121087,0.34000015258790484,0,0.0029446707876483735,1.8928610354223434,51.09000015258789,1.032794061548275,50.22000122070313,-1.4307663415378475,50.68000030517578,0.0029446707876483735
9864,2019-04-30,51.47000122070313,51.63000106811523,50.95000076293945,51.06999969482422,4730600.0,0.010404448533225086,-1.1250029802350587,100.0,55.045898851041365,52.45665054523515,-0.17731785312976456,-0.3440870591405769,-2.7185717204319175,-7.487262862662085,29.194468176082687,0.69000244140625,0.14451364217705986,0.30700092315674254,-0.7097872581467541,1.3237891044602392,-0.2013931674950058,0.8153950138084909,0.42192165706054396,90.06212504620368,27.457042870794496,0.5083940906517478,4,-0.46000099182129617,-0.3750019073486399,-3.31250190734864,-5.955001831054695,-0.1399993896484446,1,-0.06256073721264899,-1.6000228885330299,50.93999862670898,1.8928610354223434,51.09000015258789,1.032794061548275,50.22000122070313,-0.06256073721264899
9865,2019-05-01,51.31000137329102,51.72999954223633,51.1500015258789,51.56000137329102,3563700.0,-0.0031086039171833724,-1.0350818487236724,-0.6249976158232928,47.000026702880945,51.78740557119408,-0.0473836675011583,-0.16664042266962298,-2.431758871800291,-7.2253735000494785,28.532601048561148,0.579998016357429,0.10107314906431952,0.13050098419190448,-0.8844920369076519,1.1454940052914608,-0.3769955263578737,0.6379974947416827,0.507044607672654,75.43869042042043,16.420110915218302,0.5074965105497792,5,-0.3000011444091868,-0.21500205993653054,-2.985001564025886,-5.700002670288093,0.5,2,-0.048528583352620114,-1.1250029802350587,51.47000122070313,-1.6000228885330299,50.93999862670898,1.8928610354223434,51.09000015258789,-0.048528583352620114
9866,2019-05-02,51.2599983215332,51.349998474121094,50.6500015258789,51.040000915527344,2978200.0,-0.0009745283652213832,2.5000047683989024,-0.8799896240234375,46.28709178499455,51.415808514970834,-0.08291646581776035,-0.0424162978623599,-2.2919171042943063,-7.064115020987174,28.092795580923546,0.6999969482421946,0.07752652016412753,0.03199806213378764,-0.8927183736558746,0.9567144979234499,-0.4303601557610435,0.49435628002861876,0.48516583850247486,67.36099521308019,11.559259915110133,0.46235821789483017,5,-0.2499980926513672,-0.16499900817871094,-2.507497787475586,-5.084999084472656,0.0800018310546875,3,-0.03550526247402708,-1.0350818487236724,51.31000137329102,-1.1250029802350587,51.47000122070313,-1.6000228885330299,50.93999862670898,-0.03550526247402708
9867,2019-05-03,51.18000030517578,51.5,51.11000061035156,51.22999954223633,2408000.0,-0.0015606324419994433,-3.105286405525328,-0.227271939102842,45.12193079578337,49.60966817293421,-0.09786449587718948,0.11598661448871184,-2.121157676424353,-6.852238338913082,27.851840583341414,0.3899993896484375,0.05203209383239482,-0.09400005340576456,-0.899857997376742,0.7118578905652129,-0.4969290253912533,0.30892891857972415,0.5499992370605469,49.07405118061598,-2.6934746867271286,0.402928971985487,5,-0.1700000762939453,-0.08500099182128906,-2.427499771118164,-4.674999237060547,1.1899986267089915,4,-0.01055101430846872,2.5000047683989024,51.2599983215332,-1.0350818487236724,51.31000137329102,-1.1250029802350587,51.47000122070313,-0.01055101430846872
9868,2019-05-06,51.45000076293945,51.56999969482422,50.81000137329102,51.13000106811523,2224400.0,0.005275507154234305,1.7142915531334897,-6.400091554131523,46.8085048820013,49.214109303268096,-0.46365314040144057,-0.11501843755799257,-2.283459993702081,-6.988409284059557,27.166838667767667,0.759998321533196,0.0025857538184439477,0.1475004196166978,-0.6397906175456285,0.9347914567790241,-0.2461450989644689,0.5411459381978645,0.21159881591796648,74.07413948395546,26.20808768371701,0.393645518581164,5,-0.5750007629394531,-0.35500144958496094,-2.697500228881836,-4.775001525878906,1.1599998474121094,0,-0.011078711105380723,-3.105286405525328,51.18000030517578,2.5000047683989024,51.2599983215332,-1.0350818487236724,51.31000137329102,-0.011078711105380723
9869,2019-05-07,51.18999862670898,51.43000030517578,50.90999984741211,51.06000137329102,3548000.0,-0.005053491396986742,-1.4186050637852416,0.40624180435347396,46.698083925105834,48.26322452243916,-0.19604952287811983,0.1428567739983464,-1.9043100177198156,-6.597764607635504,26.081350530588693,0.5400009155273438,-0.03827705353407396,-0.10650157928467507,-0.8953794538318363,0.6823762952624861,-0.5009405165582521,0.28793735798890197,0.40593698730469185,49.99982339332041,1.2344186369605055,0.3944389372735803,5,-0.31499862670897727,-0.09499931335448508,-2.4224987030029226,-4.479999542236321,1.8000030517578196,1,0.0017581589178037316,1.7142915531334897,51.45000076293945,-3.105286405525328,51.18000030517578,2.5000047683989024,51.2599983215332,0.0017581589178037316
9870,2019-05-08,50.86999893188477,51.25,50.61000061035156,51.25,2645100.0,-0.006251215147664468,2.3684083722330973,-2.9231468982924182,39.71961992090753,47.17463300247622,0.17180265011157303,0.4745874256750824,-1.4877013602127462,-6.144942460315335,25.099119463064625,0.6399993896484375,-0.145506951623247,-0.4185012817382727,-1.2218704710822479,0.38486790760570244,-0.8201858764102568,-0.016816687066288694,0.700000762939446,27.083184321580028,-19.518326754126264,0.4016845946719873,5,0.1400012969970632,0.22500038146971946,-1.3924999237060618,-4.045000076293952,2.5400009155273366,2,0.009042714936673413,-1.4186050637852416,51.18999862670898,1.7142915531334897,51.45000076293945,-3.105286405525328,51.18000030517578,0.009042714936673413
9871,2019-05-09,51.40999984741211,51.54999923706055,50.77999877929688,50.93999862670898,3621400.0,0.010615312106658337,1.0533345540364394,-1.2368418410882314,46.7640807185958,46.5493320323717,-0.2029920344726719,-0.08057056067278268,-1.9302412948053984,-6.540606820175199,23.957949323158005,0.7700004577636648,-0.14337919664790633,0.1284996032714858,-0.6676834209973848,0.9246826275403563,-0.2695919088629495,0.5265911154059211,-1.3899993896484375,83.33333333333334,36.39190935936796,0.39809151213443666,5,-0.23999977111816406,-0.3150005340576172,-1.8250007629394531,-4.329999923706055,1.5699996948242188,3,0.007780617138030355,2.3684083722330973,50.86999893188477,-1.4186050637852416,51.18999862670898,1.7142915531334897,51.45000076293945,0.007780617138030355
9872,2019-05-10,51.540000915527344,51.61000061035156,50.6500015258789,51.16999816894531,2921700.0,0.0025287117000794,2.7646865229554334,0.7872378416985791,47.8527731795183,46.81089008453656,-0.2932902477730934,-0.22361151857995765,-1.9605508702749646,-6.512234393588244,22.580644297915136,0.9599990844726634,-0.1330577364966885,0.2595006942749052,-0.5352584424769304,1.0542598310267408,-0.13787887410101263,0.656880262650823,-1.4894004821777358,93.00003051757812,44.993319040698175,0.39737956837591626,5,-0.37000083923339844,-0.44500160217285156,-1.4650020599365234,-4.160001754760742,0.9099998474121094,4,-0.0038804959135962935,1.0533345540364394,51.40999984741211,2.3684083722330973,50.86999893188477,-1.4186050637852416,51.18999862670898,-0.0038804959135962935
9873,2019-05-13,51.790000915527344,51.90999984741211,50.959999084472656,51.13999938964844,3053600.0,0.004850601388419529,1.1348346391893978,1.7567478400725818,58.863655082427705,47.23508522135726,-0.4582248187722584,-0.48177300672983847,-2.1088003509853834,-6.590580356647308,21.51510896014211,0.9500007629394531,-0.047811655193953584,0.4990007400512724,-0.31766574064725717,1.315667220749802,0.0906674997020076,0.9073339804005371,-1.6770244750976602,90.76930751466459,36.95777041849553,0.40833324034926627,5,-0.5300006866455078,-0.6950016021728516,-1.725001335144043,-4.410001754760742,1.529998779296875,0,0.0111990346805253,2.7646865229554334,51.540000915527344,1.0533345540364394,51.40999984741211,2.3684083722330973,50.86999893188477,0.0111990346805253
9874,2019-05-14,51.97000122070313,52.29999923706055,51.5099983215332,51.77000045776367,3254200.0,0.003475580266341094,-1.1944316405732602,0.30769275913472227,65.17645411510856,49.25468826716032,-0.625633456752503,-0.6767826225398252,-2.168675878320883,-6.595498565635658,20.43654654038854,0.7900009155273438,-0.03134167830096857,0.6665010452270579,-0.1847346127768077,1.5177367032309235,0.24088321622512154,1.0921188742289942,-1.7492033758545062,80.47347428914567,20.76735244039334,0.42561782900193446,5,-0.5150012969970774,-0.8100013732910227,-1.9050016403198313,-4.5900020599365305,2.0499992370605398,1,0.012314784964705394,1.1348346391893978,51.790000915527344,2.7646865229554334,51.540000915527344,1.0533345540364394,51.40999984741211,0.012314784964705394
9875,2019-05-15,52.40999984741211,52.459999084472656,51.5099983215332,51.90999984741211,2355800.0,0.008466396312757807,2.166677263074908,2.499990463293127,75.88646470148454,52.543507480103656,-0.9981548041499053,-1.0990995417932865,-2.48224973836723,-6.885618258359976,19.093315529819666,0.9500007629394531,0.04895779911800702,1.059499740600586,0.07602584980173788,2.042973631399434,0.5677627952011619,1.55123668600001,-2.0228658911865267,97.23760748609006,29.965592536684227,0.4917369453994234,5,-0.875,-1.1700000762939453,-2.3450002670288086,-5.030000686645508,1.3600006103515625,2,0.011066625314698042,-1.1944316405732602,51.97000122070313,1.1348346391893978,51.790000915527344,2.7646865229554334,51.540000915527344,0.011066625314698042
9876,2019-05-16,52.099998474121094,53.0,51.97000122070313,52.41999816894531,5230400.0,-0.00591492795637405,-2.5517554359980106,-0.6399993896484375,63.760159073498684,54.614421733183136,-0.621864468264917,-0.8026869026884498,-2.0464969115366642,-6.434321918051786,17.884236133309145,1.029998779296868,0.03667406138669804,0.7319984436035156,-0.2929864792424297,1.756983366449461,0.21950598218054296,1.2444909050264883,-1.5055780050708023,61.70203786130089,-6.94445800120868,0.512492461422973,5,-0.2949981689453125,-0.5899982452392578,-2.034998893737793,-4.719999313354492,1.5699996948242188,3,0.0251439810298979,2.166677263074908,52.40999984741211,-1.1944316405732602,51.97000122070313,1.1348346391893978,51.790000915527344,0.0251439810298979
9877,2019-05-17,52.4000015258789,52.56000137329102,51.9000015258789,52.04999923706055,3954400.0,0.005758216133284977,-1.0307759121560152,-1.0937581956464504,69.1099298676943,57.09235784270457,-0.8164718124641297,-1.105830487685509,-2.201452182790632,-6.585699613402511,16.450775798272225,0.6599998474121236,0.08877396647045543,0.9980014801025305,-0.11728221428353436,2.1132851744885954,0.4403596329094981,1.555643327295563,-1.5169115131146427,70.58832329170792,-0.8283451716186505,0.5576418471930327,5,-0.5950012207031179,-0.8900012969970632,-2.3350019454955984,-5.020002365112298,1.299999237060554,4,0.011068664111984594,-2.5517554359980106,52.099998474121094,2.166677263074908,52.40999984741211,-1.1944316405732602,51.97000122070313,0.011068664111984594
9878,2019-05-20,52.709999084472656,52.88000106811523,52.2400016784668,52.349998474121094,4319400.0,0.005915983770356625,-1.2069165099117105,1.0285664461422972,67.222163353537,59.372811112530265,-1.0381111672503067,-1.4126468620107175,-2.364967253600881,-6.724280380003719,15.05787332273435,0.6399993896484304,0.16235115664458277,1.2599990844726534,0.007464662627526764,2.51253350631778,0.6337318735500901,1.8862662953952167,-1.5728798732401117,80.5368732318642,11.004555147735275,0.6262672109225631,5,-0.904998779296875,-1.1999988555908203,-2.6824989318847656,-5.329999923706055,-1.3999977111816335,0,-0.004932618593229909,-1.0307759121560152,52.4000015258789,-2.5517554359980106,52.099998474121094,2.166677263074908,52.40999984741211,-0.004932618593229909
9879,2019-05-21,52.38999938964844,52.81000137329102,52.290000915527344,52.77000045776367,3501400.0,-0.006070948593859593,1.2608573063430992,-1.0555567329292588,64.36165301933818,62.11081479013367,-0.592274435675705,-1.037134436312975,-1.910466567021139,-6.246237120439687,14.897964036472592,0.520000457763679,0.2484783053761106,0.8709993362426758,-0.43056078009899323,2.172559452584345,0.22021927807183772,1.5217793944135138,-1.0293344837637974,59.06040783932206,-9.323072663670821,0.6507800581708358,5,-0.5649986267089844,-0.8799991607666016,-2.3799991607666016,-5.010000228881836,-0.1699981689453054,1,0.017751485321825244,-1.2069165099117105,52.709999084472656,-1.0307759121560152,52.4000015258789,-2.5517554359980106,52.099998474121094,0.017751485321825244
9880,2019-05-22,52.709999084472656,52.79999923706055,51.97999954223633,52.4900016784668,2876200.0,0.006108030130793418,3.100021934634788,-0.5789389148220649,67.99007232774954,64.46925830226186,-0.6971330449943949,-1.2619550666673476,-2.086894756853951,-6.4144679488919465,15.06287471770772,0.8199996948242188,0.3218843028004983,1.0894990921020522,-0.25255686095687224,2.4315550451609766,0.41847111557259353,1.7605270686315109,-1.1526139672941724,73.63624383578762,4.9117823845326285,0.6710279765294609,5,-0.8849983215332031,-1.1999988555908203,-2.6224985122680664,-5.329999923706055,-0.18999862670898438,2,0.024852995561461144,1.2608573063430992,52.38999938964844,-1.2069165099117105,52.709999084472656,-1.0307759121560152,52.4000015258789,0.024852995561461144
9881,2019-05-23,53.43000030517578,53.65999984741211,52.38000106811523,52.599998474121094,6855600.0,0.013659670521892098,-1.0157514372735843,3.772780080109587,74.0899058497943,67.38449526562586,-1.2297895154739535,-1.822585703619282,-2.6600573423317115,-6.972661606278386,16.18049833824593,1.279998779296882,0.44296153479372435,1.6490003585815458,0.24577233367806883,3.052228383485023,0.9473863461298038,2.350614371033288,-1.699501402058715,86.93183172834132,15.072277270177679,0.7016140124517393,5,-1.1200008392333984,-1.5900001525878906,-3.1175012588500977,-5.945001602172852,-0.09999847412109375,3,0.006363469036981373,3.100021934634788,52.709999084472656,1.2608573063430992,52.38999938964844,-1.2069165099117105,52.709999084472656,0.006363469036981373
9882,2019-05-24,52.81000137329102,53.52999877929688,52.77999877929688,53.45000076293945,3033900.0,-0.01160394775114193,-1.1428431297751958,-0.7710819009100015,63.545811283591476,67.90473484353295,-0.4589604898039852,-1.124790212654574,-1.9096470438861957,-6.195691763921722,16.840904101548425,0.75,0.6254451034303017,0.9430013656616296,-0.4923731673634393,2.3783758986866985,0.22531409914909517,1.660688632174164,-0.8300018310546946,49.40486192160841,-21.258554124531948,0.7176872665125348,5,-0.22500228881836648,-0.9700012207031321,-2.4700021743774485,-5.325002670288093,0.7399978637695241,4,0.01628473344613912,-1.0157514372735843,53.43000030517578,3.100021934634788,52.709999084472656,1.2608573063430992,52.38999938964844,0.01628473344613912
9883,2019-05-28,51.09000015258789,52.93999862670898,51.04999923706055,52.56999969482422,7617100.0,-0.0325696113610221,-1.4230740075071129,2.3125014901175662,49.22840723520545,66.13272963465482,1.2866035244067717,0.6398293220717761,-0.07814409266904931,-4.3189845372023115,16.63154021977017,1.8899993896484304,0.7023390430097294,-0.7844999313354464,-2.2009222166718274,0.6319223540009347,-1.492711074003637,-0.07628878866725586,2.5699996948242188,1.5326017690837128,-68.78092353984782,0.7082111426681917,5,1.2649993896484375,0.75,-0.6175012588500977,-3.605001449584961,3.25,1,0.051086330055909235,-1.1428431297751958,52.81000137329102,-1.0157514372735843,53.43000030517578,3.100021934634788,52.709999084472656,0.051086330055909235
9884,2019-05-29,48.25,49.11000061035156,47.77999877929688,49.04999923706055,11266300.0,-0.05558818054620884,1.8913020943471959,0.5405401922298717,35.44445654786145,61.63917317314115,3.959849131118979,3.4005754921972198,2.839109473674384,-1.346782195484444,16.701603184793758,3.3100013732910085,0.6952577715021064,-3.4635000228881836,-5.61485986527601,-1.3121401805003572,-4.539179944082093,-2.387820101694274,5.357799835205078,7.993216587182897,-64.98837665663926,1.0756799211939128,5,2.469999313354492,2.469999313354492,2.222498893737793,-0.7650012969970703,5.930000305175781,2,0.06341971758116105,-1.4230740075071129,51.09000015258789,-1.1428431297751958,52.81000137329102,-1.0157514372735843,53.43000030517578,0.06341971758116105
9885,2019-05-30,48.81999969482422,48.97999954223633,48.2400016784668,48.43999862670898,5388800.0,0.011813465177703986,1.1142773063907008,-0.4750017881410574,35.658918003464905,58.51681305424851,3.1592871805306117,2.7768362264808744,2.3668297583733846,-1.792537100134453,16.6733550209767,0.7399978637695312,0.614887322307915,-2.769000244140628,-5.277268094131969,-0.2607323941492865,-4.0231341691362985,-1.5148663191449572,4.554688098144531,17.687087187225597,-51.75501256391193,1.2541339249956691,5,1.8999996185302734,1.8999996185302734,1.7224998474121094,-1.335000991821289,5.229999542236328,3,0.06964362038370453,1.8913020943471959,48.25,-1.4230740075071129,51.09000015258789,-1.1428431297751958,52.81000137329102,0.06964362038370453
9886,2019-05-31,49.43999862670898,49.5,48.31999969482422,48.59000015258789,4499300.0,0.012699691433027294,1.4329872581406324,2.236831802439331,38.97057674453265,55.16799604056388,2.371696125966956,2.1223082496041457,1.819920229500589,-2.2939629363735676,17.20685904542229,1.1800003051757812,0.49449014870231167,-2.0580013275146527,-4.742401908101932,0.626399253072627,-3.4002016178082926,-0.7158010372210128,3.7109016057128983,28.86956256368861,-36.03970513554203,1.3422002902936399,5,1.280000686645515,1.280000686645515,1.015000343322761,-1.7950000762939382,3.8700027465820455,4,0.06229777339416809,1.1142773063907008,48.81999969482422,1.8913020943471959,48.25,-1.4230740075071129,51.09000015258789,0.06229777339416809
9887,2019-06-03,50.63999938964844,50.88000106811523,49.43000030517578,49.43000030517578,4230400.0,0.024271860766015063,-1.396697289356029,1.4235308901275576,44.508111787012396,52.64421253317226,1.0010561179705277,0.9273219717498904,0.6520435665168804,-3.3769488507521856,17.13527355257672,1.450000762939446,0.3015837804475723,-0.831000518798831,-3.539621916391127,1.877620878793465,-2.185311217594979,0.523310179997317,2.2960647846484363,55.42637005669558,-5.955174444328229,1.3543106987961477,6,0.07999992370605469,0.07999992370605469,-0.007500648498535156,-2.8050003051757812,3.8600006103515625,0,0.05312011204242095,1.4329872581406324,49.43999862670898,1.1142773063907008,48.81999969482422,1.8913020943471959,48.25,0.05312011204242095
9888,2019-06-04,50.88000106811523,51.18999862670898,50.61999893188477,50.88999938964844,4467300.0,0.004739369695092144,-1.1509317172531475,-0.008263081899411284,44.824312041434844,50.473396868960776,0.5298944367725724,0.6771454308068101,0.42505058846506216,-3.4866541034352068,17.412719969181286,0.5699996948242045,0.1989403455676353,-0.5624988555908246,-3.284014903336704,2.159017192155055,-1.9232568794637643,0.7982591682821152,1.8498204903816458,90.90916209779269,30.623101701040582,1.3607580238729395,6,-0.16000175476073508,-0.16000175476073508,-0.23250198364257102,-2.8400020599365163,2.6800003051757955,1,0.052476378005001934,-1.396697289356029,50.63999938964844,1.4329872581406324,49.43999862670898,1.1142773063907008,48.81999969482422,0.052476378005001934
9889,2019-06-05,51.27999877929688,51.6500015258789,51.0,51.54999923706055,4372200.0,0.007861590070451507,1.7659343067471254,27.004578405168957,44.61391378785562,47.876045920083676,-0.049299581602092246,0.29959648636616265,0.031694574078464655,-3.7686737753295745,17.57057463793735,0.7700004577636719,0.04491182914767222,-0.1670011520385657,-2.8870565039031106,2.5530541998259793,-1.5270288279708382,1.1930265238937068,1.2518298680319901,89.14947908684461,32.15213966377463,1.3600276759322714,6,-0.5599994659423899,-0.5599994659423899,-0.18499946594238992,-3.239999771118171,2.159999847412095,2,0.05967241509620336,-1.1509317172531475,50.88000106811523,-1.396697289356029,50.63999938964844,1.4329872581406324,49.43999862670898,0.05967241509620336
9890,2019-06-06,51.33000183105469,51.5099983215332,50.83000183105469,51.34000015258789,3412500.0,0.0009750985364296305,2.885753523199163,0.03703075771062136,46.2365767820373,44.78123157922178,-0.35273510395109753,0.3012688989095551,-0.03383769811955517,-3.7052778197064526,18.233733207332385,0.6799964904785156,-0.13192064428001515,-0.13999824523925497,-2.8472597699644666,2.5672632794859567,-1.4936290076018608,1.2136325171233509,1.0117536215529057,90.39040483882073,32.58416154830675,1.3536307623626063,6,-0.6750030517578054,-0.6100025177001953,-0.27750205993652344,-3.2900028228759766,1.7899971008300852,3,0.05552305420719561,1.7659343067471254,51.27999877929688,-1.1509317172531475,50.88000106811523,-1.396697289356029,50.63999938964844,0.05552305420719561
9891,2019-06-07,51.81000137329102,52.040000915527344,51.54999923706055,51.61999893188477,2749000.0,0.009351247323469591,-1.9696906644470908,-19.003433803891646,47.16618558484155,42.96127316824956,-1.2144053968797195,-0.1551833563821603,-0.507990042513633,-4.067776286833244,18.59165482586187,0.7099990844726562,-0.27758655909904917,0.3200012207031335,-2.3913010249241395,3.0313034663304066,-1.0356499021105066,1.6756523435167736,0.34928381238414374,91.18775906319269,33.55261665722442,1.3556511228136376,6,-1.450002670288093,-1.0900020599365305,-0.7575016021728587,-3.6600017547607493,1.0499992370605398,4,0.043234854360075126,2.885753523199163,51.33000183105469,1.7659343067471254,51.27999877929688,-1.1509317172531475,50.88000106811523,0.043234854360075126
9892,2019-06-10,51.34000015258789,51.849998474121094,50.81999969482422,51.70000076293945,2718000.0,-0.009071631118416135,2.1212271839273122,-1.8947157083199486,43.519401717082374,42.32693922179145,-1.0894162264482148,0.31522795639936163,-0.04360780637820483,-3.4835705271736543,19.17365596388035,1.029998779296875,-0.4973062342280343,-0.13999996185302876,-2.8520009429651907,2.572001019259133,-1.4960004524091062,1.2160005287030486,0.7000007629394531,50.70424048677593,-3.867347151480139,1.3560004905560803,6,-1.4300003051757812,-0.6200008392333984,-0.28750038146972656,-3.190000534057617,1.7099990844726562,0,0.0383716637095457,-1.9696906644470908,51.81000137329102,2.885753523199163,51.33000183105469,1.7659343067471254,51.27999877929688,0.0383716637095457
9893,2019-06-11,52.36999893188477,52.56000137329102,51.0,51.099998474121094,4044800.0,0.020062305731118446,-1.1224545933447785,-3.527773068282985,49.91134550902358,43.93437132858724,-2.1442429564649927,-0.705249410831037,-1.0757545511022713,-4.398123775796982,19.37770247245883,1.5600013732910227,-0.8189608313787602,0.8609989166259808,-1.8772366578311264,3.599234491083088,-0.5081188706025728,2.2301167038545344,-4.590000152587891,89.08032999291875,33.6275719085806,1.3691177872285547,6,-1.9699974060058665,-1.6499996185302805,-1.3174991607666087,-4.219999313354499,0.9099998474121094,1,0.04067216176356281,2.1212271839273122,51.34000015258789,-1.9696906644470908,51.81000137329102,2.885753523199163,51.33000183105469,0.04067216176356281
9894,2019-06-12,52.61000061035156,52.86000061035156,52.41999816894531,52.65999984741211,3151800.0,0.004582808542328731,-1.0465033755311692,-0.03936946380994983,49.55357842299117,45.47822248631238,-1.9006078135025106,-0.9432041052675402,-1.2906588749927579,-4.531289315997199,19.19617860664452,0.49000167846678977,-1.0569819823132889,1.0690006256103501,-1.706622093664798,3.8446233448854983,-0.31881073402722393,2.456811985247924,-4.734401779174796,87.7451035390651,33.16345634077813,1.3878113596375743,6,-2.020000457763672,-1.8900012969970703,-1.6250009536743164,-4.460000991821289,0.15999984741210938,2,0.018057417827753053,-1.1224545933447785,52.36999893188477,2.1212271839273122,51.34000015258789,-1.9696906644470908,51.81000137329102,0.018057417827753053
9895,2019-06-13,52.9900016784668,53.16999816894531,52.61000061035156,52.68999862670898,2496800.0,0.007222981632896364,-1.4347768397658103,-6.000152590219109,47.97422445936524,46.47862778796045,-1.8180788523586173,-1.346563992975085,-1.6403070417574952,-4.809143510957483,18.900771345804323,0.55999755859375,-1.0761569369739732,1.420001602172853,-1.4055216216506778,4.245524825996384,0.007239990261084017,2.832763214084622,-4.915026776123035,92.34056989990877,40.12218169332399,1.4127616119117659,6,-1.69000244140625,-2.2700023651123047,-2.005002021789551,-4.840002059936523,-0.5300025939941406,3,0.008492110473456327,-1.0465033755311692,52.61000061035156,-1.1224545933447785,52.36999893188477,2.1212271839273122,51.34000015258789,0.008492110473456327
9896,2019-06-14,53.40999984741211,53.599998474121094,53.099998474121094,53.15999984741211,2449900.0,0.007925988972292908,-1.702682640163309,0.8333248563145116,52.814250787988755,47.40153212140227,-1.8055869368524995,-1.7532796570368703,-2.002201961574727,-5.119843085756756,18.11070460909705,0.6099967956542969,-0.6964887230538608,1.7744997024536104,-1.161337226398416,4.710336631305637,0.3065812380275972,3.2424181668796237,-5.029323549072252,93.16551402382129,38.914451672332476,1.4679184644260126,6,-1.3000011444091797,-2.690000534057617,-2.3575000762939453,-4.415000915527344,-1.0200004577636719,4,-0.0054297119707141794,-1.4347768397658103,52.9900016784668,-1.0465033755311692,52.61000061035156,-1.1224545933447785,52.36999893188477,-0.0054297119707141794
9897,2019-06-17,52.97999954223633,53.63999938964844,52.599998474121094,53.5,2884000.0,-0.008050932529568566,1.6000047683761296,-2.0800018310546875,60.085372655508905,49.09720552296605,-1.1272983104364016,-1.3466424968275064,-1.5169298639981221,-4.594229647232972,17.23887634378043,1.0400009155273438,-0.33463973165257244,1.3154994964599638,-1.6632782157376909,4.294277208657618,-0.17388935963886354,2.804888352558791,-4.181777469833975,75.0,13.498759851223582,1.4893888560988267,6,-0.75,-2.260000228881836,-1.8474998474121094,-3.8000011444091797,-0.1399993896484375,0,-0.0022649855213588976,-1.702682640163309,53.40999984741211,-1.4347768397658103,52.9900016784668,-1.0465033755311692,52.61000061035156,-0.0022649855213588976
9898,2019-06-18,52.45000076293945,53.33000183105469,52.4000015258789,53.27999877929688,3015100.0,-0.010003752055044002,-1.0000082036809763,1.5961486263434095,79.74504211025115,53.00066422545444,-0.3924444605168844,-0.8823599105564028,-0.956665939421228,-3.962905099455739,15.91757249925102,0.9300003051757884,-0.030113933477686317,0.7985006332397475,-2.1632864272017898,3.760287693681285,-0.6823928969810211,2.279394163460516,-3.1676009588124927,4.032203483686538,-61.583859325019155,1.4808935302207682,6,-0.220001220703125,-1.730001449584961,-1.3175010681152344,-3.2700023651123047,1.279998779296875,1,0.011439436899780775,1.6000047683761296,52.97999954223633,-1.702682640163309,53.40999984741211,-1.4347768397658103,52.9900016784668,0.011439436899780775
9899,2019-06-19,53.31999969482422,53.36999893188477,52.09000015258789,52.36999893188477,3321800.0,0.016587205323731702,1.438094684487957,-1.1445819679288718,80.57064963874399,56.815561209532966,-1.0534156230332243,-1.7698545482056218,-1.7995285766040325,-4.721818145402295,14.425622253927056,1.279998779296882,0.17126447442970516,1.6219995498657198,-1.4168067227783538,4.6608058225097935,0.10259641354368654,3.141402686187753,-3.6018399321451113,79.35484823650151,7.35900089615518,1.5194031363220355,6,-1.0900001525878906,-2.6000003814697266,-2.1424999237060547,-4.14000129699707,0.31999969482421875,2,-0.0007502047216106922,-1.0000082036809763,52.45000076293945,1.6000047683761296,52.97999954223633,-1.702682640163309,53.40999984741211,-0.0007502047216106922
9900,2019-06-20,54.02000045776367,54.18999862670898,52.9000015258789,53.349998474121094,4221000.0,0.013128296454349098,1.5544539497290408,0.705264679545615,80.77957209775462,60.55038193318997,-1.4882138303331018,-2.494579641951944,-2.454672781672784,-5.309686218129244,13.678493676501919,1.2899971008300781,0.38870778021599506,2.256500244140625,-0.9271709350528141,5.440171423334064,0.6646646545439054,3.8483358337373446,-3.9096567323876315,91.90484321582876,13.856738874188139,1.591835589596721,6,-1.5150012969970703,-3.035001754760742,-2.71250057220459,-4.775001525878906,-0.31999969482421875,3,-0.02313957773801445,1.438094684487957,53.31999969482422,-1.0000082036809763,52.45000076293945,1.6000047683761296,52.97999954223633,-0.02313957773801445
9901,2019-06-21,53.77000045776367,54.38999938964844,53.75,54.040000915527344,7342100.0,-0.00462791554760289,-3.129010028917738,-0.40298456475571776,74.11402356412535,63.949784360639185,-1.04035419248342,-2.3376544138530306,-2.1785601343213443,-4.948347928383086,12.047928238370902,0.6399993896484375,0.5929975626341601,1.9895002365112333,-1.2350082453713753,5.214008718393842,0.377245995569929,3.6017544774525376,-3.17009814422768,73.04351575885134,-7.541145938036706,1.612254240941305,6,-1.0750007629394531,-2.6850013732910156,-2.382500648498535,-4.445001602172852,-0.09000015258789062,4,-0.024363053043304772,1.5544539497290408,54.02000045776367,1.438094684487957,53.31999969482422,-1.0000082036809763,52.45000076293945,-0.024363053043304772
9902,2019-06-24,53.66999816894531,54.13999938964844,53.29999923706055,54.0,3151900.0,-0.0018598156586758785,1.7540961052605248,1.2222269317170347,71.96847319049749,66.4005763252474,-0.6426674825403396,-2.2871850217622125,-2.053391295342003,-4.738534215420813,10.17644989177113,0.8400001525878906,0.7878475632484196,1.8464981079101577,-1.457765840992721,5.150762056813036,0.19436613345871478,3.4986300823616006,-2.5394822647535804,68.69558871579004,-10.145916456811975,1.6521319744514393,6,-0.42999839782714844,-2.5849990844726562,-2.012497901916504,-4.07499885559082,-0.55999755859375,0,-0.0238494284137597,-3.129010028917738,53.77000045776367,1.5544539497290408,54.02000045776367,1.438094684487957,53.31999969482422,-0.0238494284137597
9903,2019-06-25,53.70000076293945,54.13999938964844,53.5099983215332,53.86999893188477,5883400.0,0.0005590198438185645,-1.2909002635594395,0.5151431081518688,70.23410603187111,68.69841272623405,-0.5187178468863607,-2.2257422023687354,-2.0580045998442174,-4.669092105642406,10.798138001655632,0.6300010681152344,0.9535595528025951,1.7460006713867173,-1.641402891609431,5.133404234382866,0.05229888988863962,3.439702452884795,-2.1131571707837793,70.00004975693737,-7.226196962778033,1.6937017814980746,6,-0.46000099182128906,-2.615001678466797,-2.0425004959106445,-4.105001449584961,0.30999755859375,1,-0.016014908717563392,1.7540961052605248,53.66999816894531,-3.129010028917738,53.77000045776367,1.5544539497290408,54.02000045776367,-0.016014908717563392
9904,2019-06-26,51.31000137329102,51.93000030517578,48.56999969482422,50.38999938964844,15537900.0,-0.04450650569260073,2.1111118960282993,-5.411834664751633,49.87980499202449,68.91014389652953,1.8634451882162466,0.4271597592012526,0.3256222604480996,-2.189342778787882,9.748594494317478,5.130001068115234,1.160693695686291,-0.7969987869262596,-3.725293639028081,2.1312960651755617,-2.2611462129771738,0.6671486391246546,3.0799980163574148,47.079069108947095,-27.30543809681967,1.4641474260509113,6,0.1699981689453054,-0.22500228881836648,0.34749889373778586,-1.7150020599365305,2.3899993896484304,2,0.04716425851052519,-1.2909002635594395,53.70000076293945,1.7540961052605248,53.66999816894531,-3.129010028917738,53.77000045776367,0.04716425851052519
9905,2019-06-27,52.22000122070313,52.349998474121094,50.86999893188477,51.20000076293945,5996800.0,0.017735330794315773,1.3125083819361343,1.1086937592516566,52.34285524952251,68.85776661447773,0.9305965234650984,-0.2266823560883111,-0.5722477460632263,-2.9968433966462484,8.521033393028862,1.479999542236321,1.2397534018962304,-0.05699901580809552,-2.543223068056463,2.429225036440272,-1.3001110419322828,1.1861130103160917,2.053598175048819,62.714806138647994,-9.14994154660706,1.2431120261241846,6,-0.740001678466804,-1.1350021362304759,-0.5525007247924876,-2.62500190734864,0.5900001525878906,3,0.027192610795695238,2.1111118960282993,51.31000137329102,-1.2909002635594395,53.70000076293945,1.7540961052605248,53.66999816894531,0.027192610795695238
9906,2019-06-28,52.52000045776367,53.0099983215332,51.959999084472656,52.1500015258789,6302200.0,0.005744910571576112,-1.7999837240411172,0.36274388807234903,56.8764571873683,68.501220451351,0.5487849840327925,-0.29945787415885405,-0.8654076123896175,-3.204012687314375,7.621477051484716,1.0499992370605469,1.3184646916647367,0.08900012969970561,-2.008485738263005,2.186485997662416,-0.959742804281646,1.1377430636810573,1.6395269439697273,70.91563697229446,-3.4759956362722875,1.048742933981354,6,-1.0400009155273438,-1.4350013732910156,-0.8524999618530273,-2.815000534057617,-0.01000213623046875,4,0.02246763699335319,1.3125083819361343,52.22000122070313,2.1111118960282993,51.31000137329102,-1.2909002635594395,53.70000076293945,0.02246763699335319
9907,2019-07-01,53.33000183105469,53.88000106811523,52.68000030517578,52.88999938964844,5734200.0,0.015422722129304178,-1.7906974681073626,1.1891992205622859,55.741641094671486,65.83417589406437,-0.2305971924978607,-0.9461053430549669,-1.6580492169310475,-3.9033965006536704,7.778555984695987,1.3600006103515554,1.4143601128932062,0.7645013809204073,-1.189500546255104,2.7185033080959187,-0.21249958266734836,1.741502344508163,0.7177350165405301,85.45785272939207,12.390354465674932,0.9770009635877565,7,-1.8500022888183594,-2.2450027465820312,-1.2550020217895508,-3.1200027465820312,-0.410003662109375,0,0.006562881344535976,-1.7999837240411172,52.52000045776367,1.3125083819361343,52.22000122070313,2.1111118960282993,51.31000137329102,0.006562881344535976
9908,2019-07-02,53.54999923706055,53.68000030517578,53.0099983215332,53.43999862670898,3700300.0,0.004125209046547562,2.6216054601315544,0.25000000000001615,55.63548327044877,63.063601853142686,-0.3108386867185615,-1.0074705838723403,-1.8587396425629237,-4.010533766804684,8.210360558090526,0.6700019836425781,1.4219431893775507,0.8509988784790039,-0.9790412106844926,2.6810389676425004,-0.06402116610274078,1.7660189230607486,0.38818286747925157,93.78527785859774,21.641872856128572,0.9150200445817469,7,-2.0699996948242188,-2.4650001525878906,-1.3374996185302734,-3.3049983978271484,0.470001220703125,1,-0.008216594453365977,-1.7906974681073626,53.33000183105469,-1.7999837240411172,52.52000045776367,1.3125083819361343,52.22000122070313,-0.008216594453365977
9909,2019-07-03,54.34000015258789,54.599998474121094,53.72000122070313,53.84000015258789,4190800.0,0.014752585000610052,-1.3783778210798983,4.545429324455248,57.71427699497769,60.50079128616747,-1.0515147765446073,-1.6405831833342717,-2.595999514221411,-4.683371993083895,8.818999292474402,1.0499992370605469,1.4021489469889303,1.487999725341794,-0.35414469893124334,3.3301441496148314,0.5669275132052718,2.4090719374783163,-5.770000457763672,93.02953476028254,22.472614426598724,0.9210722121365194,7,-2.7550010681152344,-3.1500015258789062,-2.2425003051757812,-4.0,-0.4200019836425781,2,-0.006072908173132774,2.6216054601315544,53.54999923706055,-1.7906974681073626,53.33000183105469,-1.7999837240411172,52.52000045776367,-0.006072908173132774
9910,2019-07-05,54.18000030517578,54.29999923706055,53.22000122070313,54.1500015258789,2955500.0,-0.002944421180765988,7.000084772104273,0.05999755859376421,54.53474856027782,58.325316285739966,-0.9682544674945177,-1.3240033732366996,-2.373391979059022,-4.40658908953651,9.425178880629256,1.1199989318847585,1.2782660102488492,1.18549995422363,-0.6010041747376533,2.9720040831849133,0.2922478897429883,2.0787520187042716,-5.489400634765623,84.09097477097362,15.716674823185116,0.8932520644806418,7,-2.595001220703125,-2.760000228881836,-3.460000991821289,-3.8400001525878906,0.09000015258789062,4,-0.008859349197723687,-1.3783778210798983,54.34000015258789,2.6216054601315544,53.54999923706055,-1.7906974681073626,53.33000183105469,-0.008859349197723687
9911,2019-07-08,54.04999923706055,54.63000106811523,53.81000137329102,54.22999954223633,3483200.0,-0.0023994290768362125,-1.48486249667658,-6.00025432349807,56.5323527219883,56.61019178923894,-0.8877110100303796,-1.0725743272475015,-2.166173597875968,-4.172947362553899,9.833486215945738,0.8199996948242045,1.0655398278578474,0.9434989929199205,-0.8109087681382974,2.6979067539781383,0.06629511239081154,1.8207028734490294,-5.241211590576171,70.25632799341159,2.60776858970209,0.8772038805291085,7,-2.4499988555908203,-2.5749988555908203,-3.3299999237060547,-3.7099990844726562,0.3300018310546804,0,-0.02294168142965103,7.000084772104273,54.18000030517578,-1.3783778210798983,54.34000015258789,2.6216054601315544,53.54999923706055,-0.02294168142965103
9912,2019-07-09,53.31000137329102,53.68999862670898,52.81999969482422,53.58000183105469,3767000.0,-0.013690987497038232,2.5510591752369383,1.4999999999999605,55.11905032220568,54.93074115483167,-0.22814030465406887,-0.18700972481688183,-1.3840121640690626,-3.3266518829836045,10.45251445098579,1.2299995422363281,0.7657770700526498,0.1050010681152429,-1.4405930917246152,1.650595227955101,-0.6677960118046826,0.8777981480351684,-4.268365189941413,27.07189539728722,-46.615110080069826,0.7727970799199277,7,-1.7100009918212962,-1.7100009918212962,-2.5900020599365305,-2.970001220703132,0.45999908447264914,1,-0.01500662223127669,-1.48486249667658,54.04999923706055,7.000084772104273,54.18000030517578,-1.3783778210798983,54.34000015258789,-0.01500662223127669
9913,2019-07-10,54.5,54.7400016784668,53.68999862670898,53.68999862670898,5428000.0,0.022322239655862885,-1.592595732255773,-3.0000000000001052,56.76605584856006,55.69588013889117,-1.4446449685279035,-1.274601628033075,-2.512314273896628,-4.403311945481512,10.890192075264462,1.4300003051757741,0.5908227145662011,1.1884996414184599,-0.40755093795493735,2.784550220791857,0.39047435173176126,1.9865249311051585,-5.234829221259766,87.499925494271,13.929650313154639,0.7980252896867004,7,-1.6949996948242188,-2.844999313354492,-3.780000686645508,-3.780000686645508,-0.1699981689453125,2,-0.028990859285407122,2.5510591752369383,53.31000137329102,-1.48486249667658,54.04999923706055,7.000084772104273,54.18000030517578,-0.028990859285407122
9914,2019-07-11,53.56000137329102,54.72999954223633,53.290000915527344,54.65999984741211,5411600.0,-0.017247681224017986,1.322582431443004,-1.3580205051403929,47.43304056096494,55.15034517349589,-0.16977310761043185,-0.2738210824251368,-1.5373561297561693,-3.362433445187726,11.200554914933958,1.4399986267089844,0.4132240447125781,0.20100097656250426,-1.363376732686504,1.7653786858115126,-0.5811878780620034,0.983189831187012,-3.9663407405671975,38.54171426754945,-31.358171386920432,0.7821888546245049,7,-0.21000099182129617,-1.905000686645515,-2.8400020599365305,-2.8400020599365305,1.4599990844726491,3,0.008588481566059736,-1.592595732255773,54.5,2.5510591752369383,53.31000137329102,-1.48486249667658,54.04999923706055,0.008588481566059736
9915,2019-07-12,53.43999862670898,53.72999954223633,52.959999084472656,53.63999938964844,3420500.0,-0.002240529191656959,3.052622596998444,0.18181912761221192,48.13136034754775,54.178667746849165,0.1581127242085998,-0.12477438856753054,-1.3779094561680552,-3.1524014990245703,11.356132274806823,0.7700004577636719,0.24377269931282797,0.05849838256835227,-1.496449203496141,1.6134459686328455,-0.7189754104638908,0.8359721756005953,-3.537557531240573,32.29157767371222,-35.67352593723894,0.7774737930322457,7,0.2700023651123118,-1.7849979400634695,-2.719999313354485,-2.719999313354485,1.7600021362304759,4,0.008982027593025244,1.322582431443004,53.56000137329102,-1.592595732255773,54.5,2.5510591752369383,53.31000137329102,0.008982027593025244
9916,2019-07-15,53.11999893188477,53.86999893188477,52.63000106811523,53.4900016784668,3792000.0,-0.005988018395349903,1.194691818973605,1.8500066756946478,46.961329925817864,53.20307761697654,0.6394138252433308,0.18170110830156005,-1.0197590159837873,-2.762639628354002,11.263288367882893,1.2399978637695455,0.40156845978546585,-0.2470012664794865,-1.8062325319002355,1.3122299989412625,-1.026616899189861,0.532614366230888,-2.9273042014364634,23.222640854492536,-42.80561332854808,0.7796156327103732,7,0.5650024414062429,-1.464998245239265,-2.432499885559089,-2.3999996185302805,1.170001983642571,0,0.02164912554598386,3.052622596998444,53.43999862670898,1.322582431443004,53.56000137329102,-1.592595732255773,54.5,0.02164912554598386
9917,2019-07-16,52.86000061035156,53.38999938964844,52.75,52.959999084472656,5142900.0,-0.004894546814027678,-3.0,0.2702641400499052,45.4741346531316,52.074038881719076,0.9227704387801552,0.4556077086461485,-0.7212655968386414,-2.4336827691426777,11.635059704015866,0.6399993896484375,0.47321399991879076,-0.5009996414184599,-2.0674081549013437,1.065408872064424,-1.2842038981599018,0.282204615322982,-2.3944674630221456,10.900449085557968,-52.36888075622987,0.7832042567414432,7,0.8250007629394531,-1.2049999237060547,-2.3200016021728516,-2.1400012969970703,1.5200004577636648,1,0.028755210749392246,1.194691818973605,53.11999893188477,3.052622596998444,53.43999862670898,1.322582431443004,53.56000137329102,0.028755210749392246
9918,2019-07-17,53.04999923706055,53.11000061035156,52.43000030517578,52.65999984741211,3595800.0,0.0035943742814066315,1.6666566936436937,-3.9000534065766383,62.28813057051322,52.582244834556356,0.7312911836164915,0.329771779590601,-0.8784718932254378,-2.547010116761342,12.280866879608363,0.6800003051757812,0.4878546639558081,-0.3410009384155259,-1.8560879362187563,1.1740860593877045,-1.0985444373171376,0.41654256048608573,-2.3279979778628856,26.956484241148654,-36.776159425307156,0.7575434989016145,7,0.5350017547607422,-1.394998550415039,-2.734999656677246,-2.3299999237060547,1.6300010681152344,2,0.01357212499637761,-3.0,52.86000061035156,1.194691818973605,53.11999893188477,3.052622596998444,53.43999862670898,0.01357212499637761
9919,2019-07-18,53.27999877929688,53.40999984741211,52.65999984741211,53.02000045776367,3415900.0,0.004335523949935416,1.8846128452481385,0.666663406236569,58.28123882411846,52.998521530538646,0.3745007141073202,0.10184337840173896,-1.0639484551963463,-2.6921550282519107,13.157465825680942,0.75,0.46469632612954115,-0.10900135040282777,-1.6245885140128635,1.406585813207208,-0.8667949322078456,0.6487922314021901,-2.3169174949430698,59.0277281071933,-4.63399143938706,0.7577935818050179,7,0.30500221252440696,-1.6249980926513743,-2.719998359680183,-2.55999946594239,0.35000228881834516,3,0.019707264936458913,1.6666566936436937,53.04999923706055,-3.0,52.86000061035156,1.194691818973605,53.11999893188477,0.019707264936458913
9920,2019-07-19,52.77000045776367,53.5,52.7599983215332,53.47000122070313,2322300.0,-0.009572040788622949,-1.0555458422739674,-2.6923280073946456,51.89107613820645,52.48282413234067,0.7414258492090724,0.5411376783925235,-0.504119286134312,-2.109944546082545,13.374492137559002,0.7400016784667969,0.41270250612701886,-0.556499671936038,-2.065605040913411,0.952605697041335,-1.3110523564247245,0.1980530125526485,-1.5803039497630778,23.611144224834117,-37.516459542651404,0.7545526844886853,7,0.8150005340576172,-1.114999771118164,-2.1150007247924805,-2.0500011444091797,1.2099990844726562,4,0.042637862051960074,1.8846128452481385,53.27999877929688,1.6666566936436937,53.04999923706055,-3.0,52.86000061035156,0.042637862051960074
9921,2019-07-22,52.459999084472656,52.93000030517578,52.11000061035156,52.849998474121094,2444400.0,-0.0058745759068001835,1.9818005271188792,0.5571413779761362,42.880493076722324,51.12298443839806,0.896436923483769,0.7883859444255492,-0.16427041113588814,-1.7324729797977199,13.599821500612084,0.8199996948242188,0.26012239048632324,-0.8010009765624986,-2.3424269506935502,0.7404249975685531,-1.5717139636280208,-0.03028798949697631,-1.057284266244089,25.179757396124923,-31.5123980684571,0.770712987065525,7,0.9650020599365234,-0.8049983978271484,-1.4499998092651367,-1.739999771118164,-0.5499992370605469,0,0.05223030358911673,-1.0555458422739674,52.77000045776367,1.8846128452481385,53.27999877929688,1.6666566936436937,53.04999923706055,0.05223030358911673
9922,2019-07-23,52.38999938964844,52.88999938964844,52.13000106811523,52.63999938964844,3013800.0,-0.0013343441869204664,1.0266621907552274,0.6410266442349075,40.26844993237867,49.28991711437792,0.9188356696604814,0.7985148109033844,-0.06881219052314691,-1.5953638666323968,14.275113658394872,0.7599983215332102,0.1406350235117486,-0.8070007324218764,-2.3828323113019607,0.7688308464582079,-1.5949165218619186,-0.019084942981834274,-0.7870473598055767,20.14380591689994,-30.540367352233506,0.787915789440041,7,1.0300006866455078,-0.7349987030029297,-0.9750003814697266,-1.6700000762939453,0.7299995422363352,1,0.036266492613365564,1.9818005271188792,52.459999084472656,-1.0555458422739674,52.77000045776367,1.8846128452481385,53.27999877929688,0.036266492613365564
9923,2019-07-24,52.84000015258789,52.88000106811523,52.0099983215332,52.25,3110000.0,0.008589440125635228,1.5970154352443162,-2.3600006103515625,36.654792675774885,48.09233401602347,0.2331156142447739,0.2959552589021186,-0.49565996011560287,-1.976394216499024,15.016035225504872,0.8700027465820241,0.011341740709184478,-0.3139999389648409,-1.878936380568767,1.2509365026390853,-1.0964681597668076,0.46846828183712574,-1.0488251438275924,55.704758125424036,9.948325613027137,0.7824682208019641,7,0.09999847412109375,-1.1849994659423828,-1.3650007247924805,-2.1200008392333984,0.5099983215332031,2,0.029144604676007324,1.0266621907552274,52.38999938964844,1.9818005271188792,52.459999084472656,-1.0555458422739674,52.77000045776367,0.029144604676007324
9924,2019-07-25,53.72999954223633,53.79999923706055,52.45000076293945,52.81999969482422,4329100.0,0.016843288930324718,1.571427533414956,1.542372223838619,46.45668392593354,47.90625885806634,-0.7042980673450288,-0.4252509484440452,-1.3574899568197196,-2.784522104365905,13.337929799601039,1.3499984741210938,-0.034262619239918024,0.45499954223632955,-0.8646095188585221,1.7746086033311812,-0.20480498831109628,1.1148040727837554,-1.7618949332936396,96.08940452393028,52.90252089760938,0.6598045305474244,7,-0.7900009155273438,-2.0749988555908203,-2.255000114440918,-3.010000228881836,0.06999969482421875,3,0.01768101193063787,1.5970154352443162,52.84000015258789,1.0266621907552274,52.38999938964844,1.9818005271188792,52.459999084472656,0.01768101193063787
9925,2019-07-26,53.63999938964844,53.790000915527344,53.25,53.77000045776367,2788300.0,-0.0016750447302189553,5.352877818916189,-0.14285834056449145,46.75118657757234,47.88290959715017,-0.651451384205842,-0.23548706598307234,-1.2539700700753542,-2.612981321404199,11.916680961897926,0.5400009155273438,-0.19882518300195784,0.29399948120116903,-0.9363946141770825,1.5243935765794205,-0.32119756648795317,0.9091965288902912,-1.6300010681152344,91.06146561020208,49.17958889654619,0.6151970476891252,7,-0.7350006103515625,-1.9849987030029297,-2.1649999618530273,-2.9200000762939453,0.6599998474121094,4,-0.0001863967495707719,1.571427533414956,53.72999954223633,1.5970154352443162,52.84000015258789,1.0266621907552274,52.38999938964844,-0.0001863967495707719
9926,2019-07-29,53.70000076293945,53.86999893188477,53.459999084472656,53.72000122070313,2632500.0,0.0011185938473854407,1.5625320379089727,0.15384841104497968,53.46358419101947,48.770626212471036,-0.6934511665130785,-0.21349931670089006,-1.2894819405663185,-2.590105697991561,10.92150364197653,0.4099998474121165,-0.19823563677473288,0.2950008392333956,-0.8805664118517953,1.4705680903185865,-0.2927827863091963,0.8827844647759875,-1.5262022399902335,90.86031649671409,45.159214618956625,0.5877836255425944,7,-0.7600021362304688,-2.0450000762939453,-1.9550018310546875,-2.7150020599365234,0.6100006103515696,0,0.005214129894205,5.352877818916189,53.63999938964844,1.571427533414956,53.72999954223633,1.5970154352443162,52.84000015258789,0.005214129894205
9927,2019-07-30,53.68000030517578,53.90999984741211,53.41999816894531,53.86000061035156,2588500.0,-0.0003724479977563755,2.500027247956403,8.999809269498996,40.80717642208697,46.38385352931256,-0.6089377877174229,-0.17490066634767487,-1.254390941284413,-2.4799566330313496,10.537182732536271,0.4900016784667969,-0.19863431211967963,0.25750045776366903,-0.9237725191091002,1.4387734346364383,-0.333136030672712,0.8481369462000501,-1.3522295928955046,87.8947706565691,45.51955024610002,0.590636488436384,7,-0.720001220703125,-2.0249996185302734,-1.7900009155273438,-2.595001220703125,0.4799995422363281,1,-0.03297318270680061,1.5625320379089727,53.70000076293945,5.352877818916189,53.63999938964844,1.571427533414956,53.72999954223633,-0.03297318270680061
9928,2019-07-31,53.11000061035156,53.790000915527344,52.2599983215332,53.709999084472656,4185900.0,-0.010618474135315137,3.026311298499222,3.333319204848896,44.49876838446172,44.85246792490626,-0.03300238599180716,0.3799241999646483,-0.6856066937551333,-1.8247623863230444,10.454626239277975,1.5300025939941406,-0.17543736886304373,-0.2904993057250991,-1.4781460286013797,0.8971474171511815,-0.8843226671632394,0.3033240557130412,1.6300010681152344,51.51524259140238,8.297575792857636,0.5938233614381396,7,-0.15000152587890625,-1.4549999237060547,-0.9475011825561523,-2.0250015258789062,1.8499984741210938,2,0.0001882568521616168,2.500027247956403,53.68000030517578,1.5625320379089727,53.70000076293945,5.352877818916189,53.63999938964844,0.0001882568521616168
9929,2019-08-01,54.0099983215332,54.61999893188477,53.31999969482422,53.33000183105469,4957300.0,0.01694591792202349,-2.714279486215354,-1.1333303663390257,55.852158791828614,45.29258821975317,-0.9147563573872546,-0.5755740207281548,-1.5660707351725236,-2.6390556686073907,10.752425226945567,1.5099983215332102,-0.08922104732376113,0.6259984970092773,-0.5149411027231494,1.766938096741704,0.05552869714306752,1.1964682968754872,0.6804032897949241,74.15252319529283,28.331984763628768,0.5704697998662119,8,-0.6949996948242188,-2.3549976348876953,-1.847498893737793,-2.924999237060547,1.5800018310546875,3,-0.012219956821383104,3.026311298499222,53.11000061035156,2.500027247956403,53.68000030517578,1.5625320379089727,53.70000076293945,-0.012219956821383104
9930,2019-08-02,53.70000076293945,54.22000122070313,53.33000183105469,54.02000045776367,3521400.0,-0.005739632812951867,1.4722163353536775,-0.47059021525101397,55.96710564528905,46.746656282927255,-0.5129021978754551,-0.31977568974418347,-1.250055088487727,-2.2430088732825766,10.764642881940121,0.8899993896484446,-0.18155811278466416,0.3400009155273409,-0.7494702172495806,1.4294720483042624,-0.20473465086111986,0.8847364819158017,0.9417927825927777,61.01703682151729,11.828345598733144,0.5447355663884609,8,-0.38500213623046875,-0.8950004577636719,-2.417501449584961,-2.615001678466797,0.829998016357429,4,0.0018621689515898598,-2.714279486215354,54.0099983215332,3.026311298499222,53.11000061035156,2.500027247956403,53.68000030517578,0.0018621689515898598
9931,2019-08-05,52.81000137329102,53.83000183105469,52.36000061035156,53.52999877929688,3763000.0,-0.016573545195601835,1.227268655120519,2.249994039529838,49.54463304865522,47.77734329584686,0.48273040614141394,0.49810091692328484,-0.387466744019072,-1.2752537482700532,11.272312548048594,1.470001220703125,-0.2740566065713921,-0.4879985809326115,-1.5529936970266789,0.5769965351614559,-1.0204961389796452,0.04449897711442219,1.80999755859375,23.305208030259177,-29.457400519912742,0.5324975580470352,8,0.5049972534179616,0.5399990081787038,-1.5275020599365305,-1.7250022888183665,1.509998321533196,0,0.02821431215722514,1.4722163353536775,53.70000076293945,-2.714279486215354,54.0099983215332,3.026311298499222,53.11000061035156,0.02821431215722514
9932,2019-08-06,52.5099983215332,53.0,52.11000061035156,52.70000076293945,3499500.0,-0.005680799923431734,1.253160400591036,0.2638932304774217,45.178561940482545,48.72442876970327,0.8957422472792231,0.7748222728676097,-0.09893847883773788,-0.904517545335473,11.278272085036862,0.8899993896484375,-0.2878601158478773,-0.7480014801025376,-1.8696845793701158,0.3736816191650405,-1.3088430297363303,-0.18715993046874502,2.062800598144541,15.936174448806229,-38.43462835039854,0.5608415496337904,8,0.8550014495849609,0.8650016784667969,-1.227499008178711,-1.4249992370605469,1.5800018310546875,1,0.03427924413053507,1.227268655120519,52.81000137329102,1.4722163353536775,53.70000076293945,-2.714279486215354,54.0099983215332,0.03427924413053507
9933,2019-08-07,52.91999816894531,53.1500015258789,51.61999893188477,52.38000106811523,3183200.0,0.007808033908162981,2.0599935150394018,-2.8420534853839117,46.88580721123125,48.77210913473635,0.5568412931379711,0.25337408465016154,-0.460436200376499,-1.2414803607927496,12.143579120788377,1.5300025939941264,-0.19487197976895487,-0.25900154113769247,-1.2239866191542461,0.7059835368788612,-0.7414940801459693,0.22349099787058435,1.5542888183593817,43.33330790201799,-10.016811499603037,0.4824925390082782,8,0.20000076293946023,0.26000213623046875,-1.6374988555908203,-1.8349990844726562,1.0500030517578196,2,0.023431627387970222,1.253160400591036,52.5099983215332,1.227268655120519,52.81000137329102,1.4722163353536775,53.70000076293945,0.023431627387970222
9934,2019-08-08,54.02000045776367,54.06000137329102,52.25,52.43999862670898,3147000.0,0.020786136184408832,1.1807197352697758,2.9259450256786765,59.811612723956166,50.22326759544566,-0.5561873418203334,-0.8541942360594703,-1.40659853101198,-2.2630640677407996,12.498320475825933,1.8100013732910227,-0.040945316090052586,0.8180007934570312,-0.20538080292573113,1.8413823898397936,0.30630999526565006,1.3296915916484124,0.2830292462158255,92.30766973553874,33.74186902785249,0.5116907981913801,8,-0.9000015258788991,-0.8400001525878906,-2.7375011444091797,-2.9350013732910156,0.5200004577636719,3,0.01740093703708756,2.0599935150394018,52.91999816894531,1.253160400591036,52.5099983215332,1.227268655120519,52.81000137329102,0.01740093703708756
9935,2019-08-09,53.91999816894531,54.47999954223633,53.72999954223633,53.97999954223633,2579200.0,-0.001851208588873443,-2.4091015492921115,-0.03797550870619122,61.85063487423892,51.155162115803385,-0.46074234739106146,-0.7551022716298448,-1.1691220778533165,-2.0783611118923346,12.54041229610589,0.75,0.11075366550900867,0.6939985275268583,-0.3744071075104429,1.7624041625641595,0.15979571000821124,1.2282013450455054,-2.2999992370605398,80.41953658107158,16.902322958212096,0.53420281751865,8,-0.7999992370605398,-0.7399978637695312,-2.532499313354492,-2.729999542236328,1.1100006103515696,4,0.03097184792940877,1.1807197352697758,54.02000045776367,2.0599935150394018,52.91999816894531,1.253160400591036,52.5099983215332,0.03097184792940877
9936,2019-08-12,54.27000045776367,54.38000106811523,53.61000061035156,53.91999816894531,3347600.0,0.006491140591691202,1.701739357394821,-5.83323796808443,64.5962674052798,53.798394447269246,-0.8061640143812312,-1.0693584467236263,-1.3947362023409653,-2.357533083521581,12.420593269996393,0.7700004577636648,0.14579660853782883,0.9865007400512695,-0.17739984652314433,2.1504013266256834,0.4045504467640626,1.5684510333384765,-2.5928015136718656,92.6573762357749,22.67660754038441,0.5819502932872069,8,-1.1500015258788991,-1.0900001525878906,-2.767500877380371,-3.0800018310546875,0.25999832153321023,0,0.004790829543765307,-2.4091015492921115,53.91999816894531,1.1807197352697758,54.02000045776367,2.0599935150394018,52.91999816894531,0.004790829543765307
9937,2019-08-13,54.38000106811523,54.72999954223633,54.08000183105469,54.38999938964844,2970100.0,0.002026913753891746,-1.1311512316533985,-0.02856644614229668,62.62294569377387,55.81219192608171,-0.9011978994124163,-1.11691029993208,-1.415191347083173,-2.4232871553957764,12.179943400900331,0.6499977111816406,0.19009004083388703,1.0205013275146442,-0.22276266030588943,2.2637653153351778,0.3988693336043738,1.6421333214249145,-2.6467461120605336,88.74603197966778,16.25886682313947,0.6216319939102678,8,-1.2050018310546804,-1.200000762939446,-2.8425006866455007,-3.1750011444091726,0.00999832153321023,1,-0.0011033720506156142,1.701739357394821,54.27000045776367,-2.4091015492921115,53.91999816894531,1.1807197352697758,54.02000045776367,-0.0011033720506156142
9938,2019-08-14,53.77000045776367,54.63000106811523,53.59000015258789,54.2599983215332,3562200.0,-0.01121737032677661,-1.4470653705648289,49.008012209045674,50.34365004457029,55.20013539860856,-0.20979276800279223,-0.4745328423594515,-0.7286244531626309,-1.783314947047728,11.866390352099158,1.0400009155273366,0.16643112444496921,0.37450065612792827,-0.8727194586969986,1.6217207709528552,-0.24910940128453518,0.9981107135403917,-1.9168757182617142,61.29035235196126,-7.872088411228717,0.6236100574124637,8,-0.595001220703125,-0.5900001525878906,-2.1700000762939453,-2.565000534057617,0.5600013732910156,2,0.0059512682183362475,-1.1311512316533985,54.38000106811523,1.701739357394821,54.27000045776367,-2.4091015492921115,53.91999816894531,0.0059512682183362475
9939,2019-08-15,54.33000183105469,54.72000122070313,53.5099983215332,53.97000122070313,3398600.0,0.010414754854445318,1.1228132403528122,-0.7346983261969493,55.48490861720142,55.14655795104328,-0.8041980318443791,-1.0032757627142033,-1.21686874174911,-2.31537254178221,11.758447168266384,1.210002899169929,0.2336150486392583,0.8820018768310547,-0.43138897827447664,2.195392731936586,0.22530644927828547,1.538697304383824,-2.361802099443352,67.21333516772144,0.7870601884730632,0.6566954275527663,8,-1.1550025939941406,-1.1550025939941406,-2.100001335144043,-3.0700016021728516,-0.43000030517578836,3,-0.006626184395704948,-1.4470653705648289,53.77000045776367,-1.1311512316533985,54.38000106811523,1.701739357394821,54.27000045776367,-0.006626184395704948
9940,2019-08-16,55.02000045776367,55.290000915527344,54.63999938964844,54.849998474121094,4339100.0,0.012700139949463063,-1.2033944331296673,0.47222693171704405,59.53756205768569,56.256883396491105,-1.4385417478064255,-1.5979973683789765,-1.8272249582225157,-2.9844680517968953,11.530498593261015,0.9599990844726562,0.3446387157240238,1.459500503540042,0.012026764282857982,2.906974242797226,0.7357636339114464,2.1832373731686374,-2.941328733727339,84.8314570622159,20.60794955903232,0.7237368696285923,8,-1.5650005340576172,-1.5650005340576172,-2.5174999237060547,-3.760000228881836,-0.8400001525878906,4,-0.008724091934619316,1.1228132403528122,54.33000183105469,-1.4470653705648289,53.77000045776367,-1.1311512316533985,54.38000106811523,-0.008724091934619316
9941,2019-08-19,55.20000076293945,55.43000030517578,54.65999984741211,55.08000183105469,4191800.0,0.0032715431420970997,1.6551830732095525,0.7058678335016269,60.73445794973119,57.985316286407624,-1.3900462313183581,-1.6466217314712637,-1.9393233672882104,-3.134322760354557,10.805327673804396,0.7700004577636719,0.33554918740443895,1.5025007247924833,-0.022973237813289415,3.027974687398256,0.739763743489597,2.2652377060953697,-2.9286492874136627,88.02086955139605,25.684883549886877,0.7627369813028851,8,-1.6750011444091797,-1.6750011444091797,-2.5174999237060547,-3.940000534057617,-1.0300025939941406,0,-0.0030797460379150543,-1.2033944331296673,55.02000045776367,1.1228132403528122,54.33000183105469,-1.4470653705648289,53.77000045776367,-0.0030797460379150543
9942,2019-08-20,54.290000915527344,55.040000915527344,54.25,55.0099983215332,3067100.0,-0.016485504254251215,1.02563663662195,-6.000031789426837,57.95147832256275,59.21483529877778,-0.22462130315442153,-0.6187012842631106,-0.9554440492254201,-2.202196674232205,10.173021776758787,0.9500007629394531,0.3282207350287223,0.49750080108642436,-0.9177979699937069,1.9127995721665556,-0.21014858445364126,1.20515018662649,-1.7659575336295532,40.62509313216125,-22.126247844750388,0.7076493855400641,8,-0.4500007629394531,-0.7650012969970703,-1.619999885559082,-3.030000686645508,0.7000007629394531,1,0.004420664205605052,1.6551830732095525,55.20000076293945,-1.2033944331296673,55.02000045776367,1.1228132403528122,54.33000183105469,0.004420664205605052
9943,2019-08-21,54.38000106811523,54.84000015258789,54.22000122070313,54.61999893188477,2843300.0,0.0016577666433994498,-1.2142915531335459,0.33333156726344143,52.7988069996433,58.43563466274303,-0.09581672324416246,-0.6191574197580323,-1.0022007062634657,-2.2734740435351526,9.43273825678185,0.6199989318847585,0.4356277173775851,0.5105009078979421,-0.8532328565572342,1.8742346723531185,-0.17136597432964606,1.1923677901255303,-1.6234811323551952,45.31259623656625,-15.3357699842026,0.6818668822275878,8,0.08999824523926492,-0.8550014495849538,-1.7100000381469656,-3.1200008392333913,0.48999786376954546,2,0.0001838602673194245,1.02563663662195,54.290000915527344,1.6551830732095525,55.20000076293945,-1.2033944331296673,55.02000045776367,0.0001838602673194245
9944,2019-08-22,54.68000030517578,54.83000183105469,54.22000122070313,54.40999984741211,2022100.0,0.005516719955278804,1.1403398405867655,-1.1250119210349971,57.42422779950677,57.94381165443946,-0.32670612806423094,-0.8899647438241232,-1.2623159984017747,-2.5406809327599973,9.513201369927451,0.6100006103515554,0.6190482764089111,0.7630001068115249,-0.6457119923155474,2.171712205938597,0.05864405724798871,1.467356156375061,-1.7096019398624875,38.0164820267719,-21.652276468636536,0.7043560495635355,8,-0.21000099182128906,-1.1550006866455078,-2.059999465942383,-3.4200000762939453,0.4399986267089915,3,-0.006400849893337779,-1.2142915531335459,54.38000106811523,1.02563663662195,54.290000915527344,1.6551830732095525,55.20000076293945,-0.006400849893337779
9945,2019-08-23,53.63000106811523,54.83000183105469,53.36999893188477,54.790000915527344,2715900.0,-0.019202619444045,1.3548401982409233,-4.296288447138302,56.06507773845199,56.99590169145859,0.7574890816426958,0.1678529457881197,-0.1960620231977046,-1.4635024222152708,9.870624451513924,1.4600028991699148,0.7514607271722866,-0.28649921417237323,-1.6956322437141154,1.122633815369369,-0.9910657289432407,0.4180673005984943,-0.4628345476129354,12.621454509764787,-49.513562259082335,0.7045665147708703,8,0.7699985504150462,-0.10500144958495383,-1.0100002288818288,-2.3700008392333913,0.7599983215332102,4,0.005034504053444744,1.1403398405867655,54.68000030517578,-1.2142915531335459,54.38000106811523,1.02563663662195,54.290000915527344,0.005034504053444744
9946,2019-08-26,53.97999954223633,54.13999938964844,53.6500015258789,53.83000183105469,3758200.0,0.006526169441551266,1.0851088006363576,-0.1293083887177017,60.79295228215071,56.79256909016711,0.4045730959892708,-0.1687448099233464,-0.5389434766707666,-1.772993158756151,10.322326741882067,0.5099983215332102,0.7166330827526934,0.04949932098388388,-1.3561363770700368,1.4551350190378045,-0.6533185280430729,0.7523171700108406,-0.6318063189601588,36.526939268720845,-30.152673961673024,0.7028178490269602,8,0.4200000762939453,-0.4549999237060547,-1.3599987030029297,-2.719999313354492,-1.0699996948242188,0,0.0037050901192201557,1.3548401982409233,53.63000106811523,1.1403398405867655,54.68000030517578,-1.2142915531335459,54.38000106811523,0.0037050901192201557
9947,2019-08-27,51.90999984741211,53.4900016784668,51.25,53.41999816894531,6000000.0,-0.0383475307961898,1.7151447615128346,-10.066809084204369,44.03779385424262,56.09191840235294,2.332661337184909,1.857064533860033,1.5281287149527287,0.32636762483885207,11.350418881572308,2.729999542236328,0.6229525047962667,-1.9320003509521513,-3.602054375985425,-0.2619463259188777,-2.7670273634687916,-1.096973338435511,3.520000457763672,18.384396082444212,-49.131350550421885,0.8350270125166372,8,1.4300003051757812,1.4300003051757812,0.6300010681152344,-0.6499996185302734,1.4599990844726634,1,0.04353685856629541,1.0851088006363576,53.97999954223633,1.3548401982409233,53.63000106811523,1.1403398405867655,54.68000030517578,0.04353685856629541
9948,2019-08-28,53.11999893188477,53.18000030517578,51.97999954223633,52.02999877929688,3444700.0,0.023309556694845357,-1.016810332391922,-0.7218552080780726,44.75523698245956,54.89973266515939,1.1407223316105828,0.6828636806308381,0.3462881224128225,-0.8568358817063384,11.50995321740568,1.2700004577636719,0.4988769477433692,-0.7225011825561438,-2.3916383409733015,0.9466359758610139,-1.5570697617647227,0.11206739665243504,2.226401367187492,52.23458031958216,-11.643450960570625,0.834568579208579,8,0.2200012207031179,0.2200012207031179,-0.5824985504150462,-1.8599987030029368,1.1800003051757741,2,0.03520336566610083,1.7151447615128346,51.90999984741211,1.0851088006363576,53.97999954223633,1.3548401982409233,53.63000106811523,0.03520336566610083
9949,2019-08-29,53.349998474121094,53.540000915527344,52.86999893188477,53.41999816894531,2194300.0,0.004329810746631413,3.3225211035364883,-0.06421989451838579,46.72790037463747,53.476436922598474,0.8460627281176301,0.42254761438375965,0.11965329706730188,-1.065296254721403,12.333273825208765,0.670001983642571,0.3852022651630236,-0.45950164794921733,-2.1407487903722426,1.221745494473808,-1.3001252191607335,0.3811219232622989,1.914473818969725,58.65914525251578,-2.99734449526661,0.8406235712115128,8,-0.009998321533203125,-0.009998321533203125,-1.0524988174438477,-2.089998245239258,1.1500015258789062,3,0.02849110592760362,-1.016810332391922,53.11999893188477,1.7151447615128346,51.90999984741211,1.0851088006363576,53.97999954223633,0.02849110592760362
9950,2019-08-30,53.79999923706055,54.38000106811523,53.5,53.72999954223633,3400600.0,0.008434878646861321,-2.320766396038437,-1.0,47.33256895034743,51.98733814488917,0.22887407847496632,-0.0206353809053752,-0.34425089699131206,-1.4864516029949968,12.88165649131635,1.0300025939941335,0.4184389192694553,-0.014500808715823155,-1.694971416578312,1.6659697991466658,-0.8547361126470676,0.8257344952154213,1.3841836101684564,81.46959638566716,22.754062148024836,0.8402353039312431,8,-0.654998779296875,-0.45999908447265625,-1.5024995803833008,-2.539999008178711,0.35000228881835227,4,0.024535310660653842,3.3225211035364883,53.349998474121094,-1.016810332391922,53.11999893188477,1.7151447615128346,51.90999984741211,0.024535310660653842
9951,2019-09-03,54.29999923706055,54.34000015258789,53.38999938964844,53.77999877929688,3414900.0,0.009293680429191653,2.1666571299598822,7.4286103542233315,49.5652072956939,51.055530253014865,-0.46066017559126493,-0.425079042092392,-0.8445714627822412,-1.962708793019182,12.751132672073794,0.9500007629394531,0.3819244582135397,0.4109992980957031,-1.2131344242629538,2.03513302045436,-0.4010675630836289,1.2230661592750351,0.8054999532238796,97.44403182894584,40.77040074148577,0.8120668611793296,9,-1.2549991607666016,-0.9599990844726562,-2.0199995040893555,-3.039999008178711,-0.1399993896484375,1,0.0016574613969140284,-2.320766396038437,53.79999923706055,3.3225211035364883,53.349998474121094,-1.016810332391922,53.11999893188477,0.0016574613969140284
9952,2019-09-04,54.31000137329102,54.59000015258789,53.4900016784668,54.5,3766900.0,0.00018420140646435712,4.945954862722052,-0.36538165278948626,53.1395407635961,51.09338956012073,-0.522470216626651,-0.3091663140081451,-0.8515606825822886,-1.9488286212401036,12.344293872089976,1.0999984741210938,0.2481229971122474,0.33100128173828836,-1.1658863912261666,1.8278889547027433,-0.41744255474393555,1.0794451182205123,0.7183878331877125,89.27207993031264,31.811700953290597,0.7484438364822258,9,-1.270000457763679,-0.9700012207031321,-2.0125017166137766,-3.050001144409187,0.29999923706053977,2,-0.02577796889114825,2.1666571299598822,54.29999923706055,-2.320766396038437,53.79999923706055,3.3225211035364883,53.349998474121094,-0.02577796889114825
9953,2019-09-05,54.15999984741211,54.58000183105469,53.97000122070313,54.4900016784668,2622500.0,-0.002761950323806883,1.392149236315738,1.7368642961833323,48.962136677971024,50.15315721328342,-0.4547830056158091,-0.06482755410054608,-0.7011943725571186,-1.7758939312827309,11.579570681031539,0.6100006103515554,0.07152839516256648,0.118999671936038,-1.2935449511058508,1.5315442949779268,-0.5872726395849028,0.8252719834569788,0.7928215749370509,74.9999999999999,17.99779854934325,0.7062723115209433,9,-1.1199989318847656,-0.8199996948242188,-1.8524999618530273,-2.8999996185302734,0.18999862670898438,3,-0.014586427580373873,4.945954862722052,54.31000137329102,2.1666571299598822,54.29999923706055,-2.320766396038437,53.79999923706055,-0.014586427580373873
9954,2019-09-06,54.959999084472656,55.209999084472656,54.06999969482422,54.20000076293945,3391800.0,0.014771034699306185,-1.2352919177072932,-2.3030124381560086,49.63854591080502,49.439098121322644,-1.3531899350958412,-0.8335291517139751,-1.4144766316323825,-2.550310616792977,11.44436774270191,1.1399993896484375,-0.005983345867157652,0.8719989776611357,-0.5989498116069569,2.3429477669292282,0.13652458302708936,1.607473372295182,-3.7099990844726562,86.26373396045291,31.427566062085916,0.7354743946340445,9,-1.7299995422363281,-1.6199989318847656,-2.652499198913574,-3.6999988555908203,-0.9500007629394531,4,-0.012008731048151922,1.392149236315738,54.15999984741211,4.945954862722052,54.31000137329102,2.1666571299598822,54.29999923706055,-0.012008731048151922
9955,2019-09-09,55.59000015258789,56.4000015258789,54.61999893188477,55.04999923706055,6216000.0,0.011462901721430718,-1.5428580770677054,0.7105290896405644,52.22856794084821,48.48749986117792,-1.8728803889519625,-1.4039860538861504,-1.9779886413555445,-3.1468142015842204,11.596653202434345,1.7800025939941264,-0.02693500763808032,1.4184999465942383,-0.1949868480413457,3.0319867412298223,0.6117565492764427,2.225243343912034,-4.260800170898435,73.08967447094894,21.52371438000676,0.8067433973177937,9,-1.7649993896484375,-1.7649993896484375,-3.1050004959106445,-4.329999923706055,-1.9799995422363281,0,-0.019607845828313875,-1.2352919177072932,54.959999084472656,1.392149236315738,54.15999984741211,4.945954862722052,54.31000137329102,-0.019607845828313875
9956,2019-09-10,54.52999877929688,55.81000137329102,54.099998474121094,55.25,4662400.0,-0.019068202381389288,-1.1645581233642783,-1.3333333333333202,51.34830237428435,49.299778585627,-0.8120531158904996,-0.3409902883914171,-0.8721160096248539,-2.06360991032809,11.531614320106256,1.710002899169929,-0.13823558082275156,0.345498657226571,-1.2755018294322085,1.9664991438853505,-0.46500158610281517,1.1559989005559572,-2.997966735839846,35.738733861273815,-16.500196543473294,0.8105002433293895,9,-0.3399982452392649,-0.704998016357429,-1.4699993133544993,-3.269998550415046,-1.879997253417983,1,-0.006968590902706073,-1.5428580770677054,55.59000015258789,-1.2352919177072932,54.959999084472656,1.392149236315738,54.15999984741211,-0.006968590902706073
9957,2019-09-11,54.31999969482422,54.7599983215332,53.86000061035156,54.33000183105469,4218100.0,-0.003851074439275348,1.068971867545952,0.013891832323146834,49.66739816936836,49.84557427306132,-0.2505975923002097,-0.1430511433000916,-0.6438528688043164,-1.8309144867454563,11.863368572392483,0.8999977111816406,-0.16983121818572045,0.1384996414184556,-1.4811989497999178,1.758198232636829,-0.6713496541907276,0.9483489370276388,-2.593248872070305,18.110193648381205,-33.55885631510193,0.8098492956091852,9,0.3150005340576172,-0.4949989318847656,-0.9875001907348633,-3.059999465942383,-1.3600006103515625,2,-0.0029455053076400395,-1.1645581233642783,54.52999877929688,-1.5428580770677054,55.59000015258789,-1.2352919177072932,54.959999084472656,-0.0029455053076400395
9958,2019-09-12,54.09000015258789,55.02000045776367,54.04999923706055,54.72999954223633,3246900.0,-0.004234159490583367,-1.6944432670707412,63.986270022883296,46.70391004305281,49.842908680663015,0.1469163615849567,0.11821196218471641,-0.4049775787355401,-1.5798046187701544,11.726609701299223,0.970001220703125,-0.2751856696900532,-0.10749988555907919,-1.7163688622515778,1.5013690911334194,-0.911934373905325,0.6969346027871666,-2.176319301708979,9.055096824190603,-42.50923386270786,0.804434488346249,9,0.8050003051757812,-0.2649993896484375,-0.7200002670288086,-2.8299999237060547,-1.5400009155273438,3,0.009613615387257468,1.068971867545952,54.31999969482422,-1.1645581233642783,54.52999877929688,-1.5428580770677054,55.59000015258789,0.009613615387257468
9959,2019-09-13,53.97000122070313,54.58000183105469,53.7400016784668,53.79999923706055,2971200.0,-0.0022185049278284907,-4.7931624156483075,-0.26562835276447716,52.11970157843801,50.37481230600642,0.4069015702343961,0.22119866841998714,-0.3027822855809674,-1.427363116030044,11.768960291236866,0.8400001525878906,-0.0659301548649438,-0.209498786926261,-1.8201803059452217,1.4011827320926997,-1.0148395464357378,0.5958419725832158,-1.8768675428242219,8.646599828195493,-45.867367125934464,0.8053407595094787,9,0.9249992370605398,-0.14500045776367898,-0.8200016021728587,-2.710000991821296,-1.460002899169929,4,0.007040897625034681,-1.6944432670707412,54.09000015258789,1.068971867545952,54.31999969482422,-1.1645581233642783,54.52999877929688,0.007040897625034681
9960,2019-09-16,54.540000915527344,54.90999984741211,53.68000030517578,53.70000076293945,3409800.0,0.010561417119359984,-1.7954501120565962,4.94111971277888,53.39806589332646,50.80068548352114,-0.052623941927436135,-0.40749781288131004,-0.8791711828875037,-1.9560072287882235,12.266337325022603,1.2299995422363281,0.07786123694572922,0.3845008850097642,-1.1872832812039462,1.9562850512234746,-0.40139119809709456,1.170392968116623,-2.274592523728437,40.37559526261388,-15.73558043706511,0.7858920831068564,9,0.4050006866455078,-0.7150001525878906,-1.3900012969970703,-3.280000686645508,-3.450000762939453,0,-0.009717685828700695,-4.7931624156483075,53.97000122070313,-1.6944432670707412,54.09000015258789,1.068971867545952,54.31999969482422,-0.009717685828700695
9961,2019-09-17,55.02999877929688,55.61999893188477,54.38999938964844,54.47000122070313,4909300.0,0.008984192437555327,-2.4166596024244003,0.6666636391297043,73.42341594119641,53.0544493921434,-0.4785011726394188,-0.960110167099451,-1.3658051984894328,-2.394035472986964,13.14283485902995,1.2299995422363352,0.20966303216674476,0.8829988479614315,-0.6666851406990233,2.4326828366218862,0.10815685363120764,1.6578408422916553,-2.599206662134776,69.5875994722344,8.344676707882456,0.774841994330227,9,0.010002136230461645,-1.204998016357429,-1.8799991607666087,-3.769998550415046,-3.849998474121101,1,-0.025804074149453626,-1.7954501120565962,54.540000915527344,-4.7931624156483075,53.97000122070313,-1.6944432670707412,54.09000015258789,-0.025804074149453626
9962,2019-09-18,54.52999877929688,55.93000030517578,53.63000106811523,55.63999938964844,6600700.0,-0.009085953318031081,1.721888656145048,-1.9821525885558455,61.84873669424148,54.48629383839567,0.0625668224279039,-0.46505167780065193,-0.8443260459985069,-1.8583371255155967,13.480107853957984,2.299999237060554,0.3006169736629545,0.37099895477295775,-1.1870417240220164,1.9290396335679318,-0.40802138462452575,1.1500192941704412,-1.940438285786101,39.130348248805085,-22.291550254389385,0.779020339397486,9,0.4850025177001811,-0.704998016357429,-1.3799991607666087,-3.0399971008300852,-3.4199981689453196,2,-0.034476385393424014,-2.4166596024244003,55.02999877929688,-1.7954501120565962,54.540000915527344,-4.7931624156483075,53.97000122070313,-0.034476385393424014
9963,2019-09-19,54.38999938964844,54.7400016784668,54.11999893188477,54.38000106811523,4449200.0,-0.002567382959516862,-1.3396215550933517,-0.009007491923850022,58.873727023937526,55.512425073188176,0.26666535761064125,-0.34178850739090905,-0.7223945372395946,-1.6806959646703774,13.807894703411272,0.6200027465820241,0.3320902874874463,0.23049964904785014,-1.3278459882970637,1.788845286392764,-0.5486731696246068,1.009672467720307,-1.6480212548429307,33.04341624497683,-27.5412299016806,0.7791728186724571,9,0.6250019073486257,-0.5649986267089844,-1.2124996185302734,-2.8599987030029297,-3.8800010681152344,3,-0.026291603626087512,1.721888656145048,54.52999877929688,-2.4166596024244003,55.02999877929688,-1.7954501120565962,54.540000915527344,-0.026291603626087512
9964,2019-09-20,54.33000183105469,54.58000183105469,54.18999862670898,54.52999877929688,6122400.0,-0.001103099085622894,1.5999949137887661,-20.003052270112402,54.84463295551307,55.80309896370649,0.25468245442849025,-0.3260743931878878,-0.6512309554111368,-1.5914860013020018,14.153395561514264,0.39000320434571023,0.324722416847429,0.18800201416015483,-1.35350241329364,1.7295064416139496,-0.5827501995667461,0.9587542278870558,-1.4417027606062476,30.43482587559792,-26.371686820528826,0.7707522137268975,9,0.4499988555908203,-0.5050010681152344,-1.1525020599365234,-2.6750011444091797,-4.3300018310546875,4,-0.03276279282171313,-1.3396215550933517,54.38999938964844,1.721888656145048,54.52999877929688,-2.4166596024244003,55.02999877929688,-0.03276279282171313
9965,2019-09-23,53.9000015258789,54.9000015258789,53.849998474121094,54.4900016784668,2165300.0,-0.007914601337819294,-2.0434595120548664,2.950045777065621,46.29631591923288,55.241767135367446,0.4690742022798915,0.13195627618215156,-0.21096240982909364,-1.1319224106868973,13.850912957934417,1.0500030517578054,0.3640482087370174,-0.2554983139038143,-1.7827866550721652,1.2717900272645366,-1.0191424844879933,0.5081458566803647,-0.8712343572132397,11.7391542315787,-38.27764300831385,0.763644170584176,9,0.8799991607666087,-0.07500076293944602,-0.7250022888183523,-2.2450008392333913,-3.440002441406243,0,-0.025788555936836377,1.5999949137887661,54.33000183105469,-1.3396215550933517,54.38999938964844,1.721888656145048,54.52999877929688,-0.025788555936836377
9966,2019-09-24,54.18000030517578,54.63999938964844,53.75,54.15999984741211,3315100.0,0.005194782400190556,-1.1190457809001775,-0.03389907218827748,48.853604959784114,55.15134566763586,0.14997895534686734,-0.1394398474398315,-0.46691150465417053,-1.379631186825641,13.565687099246402,0.8899993896484375,0.34253682817814024,0.014500427246090908,-1.5105670169352479,1.5395678714274297,-0.7480332948445749,0.7770341493367567,-1.0163837622215937,23.91301823923491,-20.265050455274753,0.7625337220906682,9,0.6000003814697266,-0.3549995422363281,-0.7250003814697266,-2.25,-3.470001220703125,1,-0.057032117666723336,-2.0434595120548664,53.9000015258789,1.5999949137887661,54.33000183105469,-1.3396215550933517,54.38999938964844,-0.057032117666723336
9967,2019-09-25,54.16999816894531,54.54999923706055,53.97999954223633,54.29999923706055,2830700.0,-0.00018460937936748412,-1.23530027750144,-6.499904634751097,50.09040081950533,55.52762242057503,0.1525030663333311,0.0511809974565125,-0.4240982518776093,-1.3357920546570412,11.584634054238727,0.5699996948242188,0.23702131806513194,-0.108501625061038,-1.2044324810700076,0.9874292309479316,-0.6564670530655192,0.4394638029434432,-0.8769262266741364,36.52153144964961,-3.6025406127782915,0.5479654280044836,9,0.6100025177001953,-0.3449974060058594,-0.6449985504150391,-2.1699981689453125,-3.30999755859375,2,-0.05519656571603215,-1.1190457809001775,54.18000030517578,-2.0434595120548664,53.9000015258789,1.5999949137887661,54.33000183105469,-0.05519656571603215
9968,2019-09-26,54.9900016784668,55.0,54.27000045776367,54.31000137329102,2417000.0,0.015137595297014084,1.0857220708446866,-5.230728601191295,50.2702936767432,55.322132653720054,-0.5882726853995806,-0.6551324218566137,-1.207210799020693,-2.1211579054341314,9.33588412661927,0.8300018310546875,0.23359073959331056,0.6180017471313448,-0.37612005689767614,1.6121235511603658,0.12094084511683434,1.1150626491458553,-1.5726525528513093,99.20013427734375,62.23095406132002,0.4970609020145102,9,-0.21000099182128906,-1.1650009155273438,-1.3075017929077148,-2.990001678466797,-3.8100013732910156,3,-0.07055830059438939,-1.23530027750144,54.16999816894531,-1.1190457809001775,54.18000030517578,-2.0434595120548664,53.9000015258789,-0.07055830059438939
9969,2019-09-27,54.86999893188477,55.02000045776367,54.36000061035156,55.0,2083500.0,-0.0021822648284991475,6.764613485919443,-0.19117795554756867,42.857132044510934,54.15091778162944,-0.36562946598940727,-0.4378659618248335,-1.0583656278270652,-1.9627121690947789,7.396610096964304,0.6599998474121094,0.2629638758471202,0.4219989776611399,-0.4703447397291569,1.3143426950514367,-0.024172881034004945,0.8681708363562848,-1.3333437102587453,88.18886048726038,53.48410705151201,0.446171858695147,9,-0.08999824523926492,-1.0449981689453196,-0.8724994659423899,-2.8699989318847727,-3.4899978637695455,4,-0.07946055577227262,1.0857220708446866,54.9900016784668,-1.23530027750144,54.16999816894531,-1.1190457809001775,54.18000030517578,-0.07946055577227262
9970,2019-09-30,55.11999893188477,55.59000015258789,54.9000015258789,54.97999954223633,2609000.0,0.004556223890405997,-3.6000610360874163,-1.0769095337305634,56.97399783022158,52.32320465818779,-0.5863674793229237,-0.6154593635887338,-1.2595822274079254,-2.167315677990345,6.481346118507972,0.7200012207031179,0.35350501494165343,0.605998992919929,-0.2797804686612366,1.4917784545010946,0.16310926212934618,1.0488887237105118,-1.4688098580886333,74.45645751484972,38.23499089338676,0.442889730790584,9,-0.3399982452392649,-1.2949981689453196,-1.12249946594239,-3.1199989318847727,-3.529998779296882,0,-0.09288822625363025,6.764613485919443,54.86999893188477,1.0857220708446866,54.9900016784668,-1.23530027750144,54.16999816894531,-0.09288822625363025
9971,2019-10-01,54.38999938964844,55.43000030517578,54.27000045776367,55.13000106811523,2448400.0,-0.013243823591840842,-1.3673477331734794,-5.285749318800771,50.73683889288652,51.08854934692613,0.048389705672072125,0.12820143181937738,-0.4782823353612997,-1.404325957159955,5.229204316817948,1.1599998474121094,0.3840207034970504,-0.1285005569458022,-1.0106092498065493,0.7536081359149449,-0.5695549033761722,0.3125537894845678,-0.6288578177689885,25.46581937770701,-12.507659820447284,0.441054346430372,10,0.2800006866455078,-0.5649986267089844,-0.42749977111816406,-2.3899993896484375,-1.9199981689453054,1,-0.07225593582050571,-3.6000610360874163,55.11999893188477,6.764613485919443,54.86999893188477,1.0857220708446866,54.9900016784668,-0.07225593582050571
9972,2019-10-02,52.90999984741211,54.4000015258789,52.790000915527344,54.22000122070313,3764500.0,-0.027210876242774962,-1.0774211649352763,1.770268110749716,40.16666412353518,49.00998680243698,1.4241955784344142,1.5788890742106787,1.0391341794196052,0.09831681495302291,4.6492484656189035,1.6100006103515554,0.3216028545710685,-1.5385000228881864,-2.675610904300356,-0.4013891414760167,-2.1070554635942713,-0.9699445821821016,3.4900016784667898,4.285677306496023,-35.80306701084454,0.5685554407060855,10,1.2800006866455078,0.9150009155273438,1.052499771118164,-0.9099998474121094,-0.9300003051757812,2,-0.04158005611952498,-1.3673477331734794,54.38999938964844,-3.6000610360874163,55.11999893188477,6.764613485919443,54.86999893188477,-0.04158005611952498
9973,2019-10-03,53.36999893188477,53.56999969482422,52.790000915527344,53.20000076293945,2953700.0,0.008693991415597457,1.7368392873873995,-0.129769458575639,45.268120864528335,47.945929903438675,0.8988134974248894,1.1137742961058308,0.6081616648712753,-0.34012607604613976,4.037951079572675,0.779998779296875,0.06331047996101091,-1.0390008926391516,-2.269369038880299,0.1913672536019959,-1.6541849657597254,-0.42381681951857786,2.9578025817870923,20.714220514085348,-22.387107179008616,0.6151840731205729,10,0.8200016021728445,0.8200016021728445,-0.029998779296882105,-1.3699989318847727,-0.8699989318847727,3,-0.04703013625195451,-1.0774211649352763,52.90999984741211,-1.3673477331734794,54.38999938964844,-3.6000610360874163,55.11999893188477,-0.04703013625195451
9974,2019-10-04,54.29999923706055,54.29999923706055,53.41999816894531,53.58000183105469,4293800.0,0.017425526021889626,1.4444562182438554,4.235324477156272,48.20894290195945,48.15844401263051,-0.04010802416269854,0.13891550098110628,-0.31009865068993037,-1.2458175302522676,3.791097727058193,0.9300003051757741,-0.04082339667903767,-0.07600059509277202,-1.279248689235601,1.127247499050057,-0.6776246421641829,0.5256234519786389,1.957046264648426,53.92852617768592,10.049394050778723,0.6016240470714128,10,-0.10999870300292969,0.2950019836425781,-0.9599990844726562,-2.299999237060547,-1.9399986267089844,4,-0.05745854467259959,1.7368392873873995,53.36999893188477,-1.0774211649352763,52.90999984741211,-1.3673477331734794,54.38999938964844,-0.05745854467259959
9975,2019-10-07,54.5,54.6500015258789,53.81000137329102,54.06999969482422,2377900.0,0.003683255354503645,1.3013596981700046,0.5972247977408434,45.865846517141684,47.826470852336904,-0.16321206818727063,-0.1548727108307162,-0.49289192670366333,-1.4271251827965585,3.6648714789531356,0.8400001525878764,-0.11118302191294305,0.17850017547607422,-0.8836974107875832,1.2406977617397317,-0.35259861765575096,0.7095989686078994,1.6877046099853388,64.77270756870792,23.14809698543585,0.5310987931318274,10,-0.3099994659423828,0.095001220703125,-1.1599998474121094,-2.5,-2.1399993896484375,0,-0.05724768682357384,1.4444562182438554,54.29999923706055,1.7368392873873995,53.36999893188477,-1.0774211649352763,52.90999984741211,-0.05724768682357384
9976,2019-10-08,54.1500015258789,54.43000030517578,53.7599983215332,54.43000030517578,3465500.0,-0.006421990350845896,3.78574931880109,-0.651159489718084,46.96487920332563,47.47919067276138,0.20348186690392822,0.1741251429956563,-0.13133251693886194,-1.0553292081527061,3.923999043199898,0.7400016784667969,-0.15672373205399026,-0.15249843597413104,-1.2125850848578281,0.907588212909566,-0.6825417604159796,0.3775448884677175,1.9697490102172779,73.11828839101855,29.890232339184536,0.5300433244418489,10,0.03999900817871804,0.44499969482422586,-0.9075012207031179,-2.150001525878899,-1.5500030517578054,1,-0.04727610897790191,1.3013596981700046,54.5,1.4444562182438554,54.29999923706055,1.7368392873873995,53.36999893188477,-0.04727610897790191
9977,2019-10-09,54.15999984741211,54.36999893188477,53.66999816894531,53.79999923706055,3612000.0,0.00018464120501326953,-1.2580569740971126,-1.285722070844654,48.12398448482617,47.24071187365949,0.21446993970292993,0.15971405697262497,-0.12877058683039877,-1.0480407902253432,4.02012836497949,0.7000007629394602,-0.1114284954419773,-0.13450012207031392,-1.1964439836378844,0.9274437394972566,-0.6654720528540992,0.3964718087134713,1.893155696272693,73.65583238307781,27.935765704663226,0.5309719307837855,10,0.030000686645507812,0.4350013732910156,-0.9674997329711914,-2.1599998474121094,-1.6300010681152273,2,-0.031203815204399965,3.78574931880109,54.1500015258789,1.3013596981700046,54.5,1.4444562182438554,54.29999923706055,-0.031203815204399965
9978,2019-10-10,54.61000061035156,54.849998474121094,53.90999984741211,53.95000076293945,2623200.0,0.008308729028937645,-1.5405310665147665,1.8333298012122239,52.14722849553586,48.27294481266226,-0.3297827933182731,-0.2628063400369456,-0.5423474795784671,-1.482912359949033,4.266137739403485,0.9399986267089844,-0.08959894369817789,0.2895006179809556,-0.7768155284636507,1.3558167644255619,-0.24365745524134752,0.8226586912032587,1.37789184077009,83.21693618519684,34.094302415158,0.5331580732223047,10,-0.4200000762939453,-0.0149993896484375,-1.4200000762939453,-2.6100006103515625,-2.0499992370605398,3,-0.04815969673541276,-1.2580569740971126,54.15999984741211,3.78574931880109,54.1500015258789,1.3013596981700046,54.5,-0.04815969673541276
9979,2019-10-11,54.349998474121094,54.81000137329102,53.90999984741211,54.81000137329102,3114200.0,-0.004761071842602882,2.913025450504525,-0.6969742507875147,53.54327965128298,47.891753903891306,-0.16908039610679992,0.02858971253995435,-0.27720579459877825,-1.2040298529649789,4.244588435610126,0.9000015258789134,-0.07983124316266554,0.010498619079591265,-1.0429862211335958,1.0639834592927784,-0.5162438010270023,0.5372410391861848,1.5739361462886734,57.627129602689685,3.619765285460396,0.526742420106594,10,-0.23999786376953125,0.24500274658203125,-1.1599979400634766,-2.3499984741210938,-1.4599990844726562,4,-0.034038611335048596,-1.5405310665147665,54.61000061035156,-1.2580569740971126,54.15999984741211,3.78574931880109,54.1500015258789,-0.034038611335048596
9980,2019-10-14,54.0099983215332,54.58000183105469,53.84000015258789,54.4000015258789,4744200.0,-0.0062557527531446055,-1.0274031301439657,0.8478277094545561,48.673933031609586,47.662542141527204,-0.0034555623247456424,0.34451077222057336,0.07408271845615388,-0.8520442193896827,4.468456136683931,0.7400016784667969,-0.14409662123870248,-0.30300140380859375,-1.3619004759338296,0.7558976683166421,-0.8324509398712152,0.2264481322540277,1.851257624778917,28.813564801344842,-27.80254984018846,0.5294495360626187,10,-0.18999862670898438,0.5850028991699219,-0.7249984741210938,-2.009998321533203,-1.0999984741210938,0,-0.030549856738725456,2.913025450504525,54.349998474121094,-1.5405310665147665,54.61000061035156,-1.2580569740971126,54.15999984741211,-0.030549856738725456
9981,2019-10-15,53.61000061035156,54.20000076293945,53.38999938964844,54.099998474121094,3847800.0,-0.00740599377175255,1.3478217602830607,1.2563944560188811,45.88237274063437,48.29762087676045,0.3064949752842381,0.666861547504368,0.509645253394325,-0.45376168199868516,4.2165913491737355,0.8100013732910156,-0.17013344826990817,-0.6319992065429716,-1.6788309967622865,0.41483258367634335,-1.155415101652629,-0.10858331143331412,2.189830235344864,15.068586209599458,-42.26807215918939,0.5234158951096559,10,0.20999908447265625,0.75,0.21500015258789062,-1.125,-0.44000244140625,1,-0.023316545155170898,-1.0274031301439657,54.0099983215332,2.913025450504525,54.349998474121094,-1.5405310665147665,54.61000061035156,-0.023316545155170898
9982,2019-10-16,52.6500015258789,53.65999984741211,52.61000061035156,53.599998474121094,4073200.0,-0.017907089601623682,-1.0388358863441083,1.9387777345270678,33.14120593927595,46.95018588506574,1.3697820057852397,1.5587102943164624,1.5044586327225389,0.5088220832098997,4.818050937938007,1.0499992370605469,-0.331207132166341,-1.4979984283447365,-2.752893304078114,-0.24310355261135896,-2.1254458662114217,-0.8705509904780513,3.0896327212141443,1.7857568605008391,-48.17945241598111,0.6274474378666886,10,1.079998016357429,1.6199989318847727,1.357499122619636,0.9849987030029368,-0.3100013732910085,2,-0.0009497255519209657,1.3478217602830607,53.61000061035156,-1.0274031301439657,54.0099983215332,2.913025450504525,54.349998474121094,-0.0009497255519209657
9983,2019-10-17,52.959999084472656,53.02000045776367,52.1500015258789,52.52999877929688,3414300.0,0.005887892680143336,2.163614925787236,-0.4526333542138377,36.605879347381226,45.66095660122371,1.1125012179086369,1.197483297143009,1.2203778203106594,0.23070158151531928,5.5945100473609735,0.8699989318847727,-0.41100432394527076,-1.1165008544921875,-2.4722413012061395,0.2392395922217645,-1.7943710778491635,-0.4386306311352115,2.654449817150727,30.45103778414846,-14.072756688962961,0.6778702233569769,10,0.5400009155273438,1.0800018310546875,1.2700014114379883,0.8650016784667969,-0.270000457763679,3,-0.008119341250174772,-1.0388358863441083,52.6500015258789,1.3478217602830607,53.61000061035156,-1.0274031301439657,54.0099983215332,-0.008119341250174772
9984,2019-10-18,52.54999923706055,53.04999923706055,52.38000106811523,52.88000106811523,3064400.0,-0.007741689095540738,1.0000000000000213,-0.7674455740671703,32.37309971387131,44.16176251197144,1.3948404597422694,1.5465866766303265,1.6166027400243053,0.715864683700957,6.399221697001354,0.6699981689453196,-0.31318371249892607,-1.4375005722045913,-2.948037143057981,0.07303599864879828,-2.192768857631286,-0.6822322867778965,2.8565828220181686,16.46080909247917,-23.273859181019287,0.755268285426696,10,0.9500007629394531,1.4900016784667969,1.8100013732910156,1.2750015258789062,0.17000198364258523,4,0.00019033561133574572,2.163614925787236,52.959999084472656,-1.0388358863441083,52.6500015258789,1.3478217602830607,53.61000061035156,0.00019033561133574572
9985,2019-10-21,52.5099983215332,52.7400016784668,52.20000076293945,52.36000061035156,1927000.0,-0.0007611972618095653,-1.2978889186491027,-0.45453599667083794,35.75755614111854,42.916504393948436,1.2548330515819544,1.5569376886186035,1.6453037704476259,0.822458052938174,6.976473561633907,0.5400009155273438,-0.2821400777319667,-1.408001327514647,-3.05704715865496,0.2410445036256661,-2.2325242430848036,-0.5834784119444905,2.701188905553522,17.560825835744943,-22.988218189404698,0.8245229155701566,10,0.9900016784667969,1.5300025939941406,1.8500022888183594,1.31500244140625,0.7900009155273438,0,0.007236737388342407,1.0000000000000213,52.54999923706055,2.163614925787236,52.959999084472656,-1.0388358863441083,52.6500015258789,0.007236737388342407
9986,2019-10-22,51.09000015258789,52.599998474121094,50.97000122070313,52.56999969482422,4014300.0,-0.02704243409512741,1.116883535091556,-9.866814170545002,36.08561496016151,41.57890778009681,2.4530914828310983,2.8812969133684305,3.0259852261780935,2.2915679001037006,7.828502279274664,1.6299972534179616,-0.38337330902291455,-2.673499488830565,-4.744271248787754,-0.6027277288733757,-3.708885368809163,-1.6381136088519668,3.937515932426365,4.460929113245263,-38.99493690198614,1.0353858799785953,10,1.8199996948242188,2.3600006103515625,3.2950010299682617,2.7350006103515625,2.3899993896484375,1,0.035623403589518876,-1.2978889186491027,52.5099983215332,1.0000000000000213,52.54999923706055,2.163614925787236,52.959999084472656,0.035623403589518876
9987,2019-10-23,51.18000030517578,51.40999984741211,50.81000137329102,51.06000137329102,2954300.0,0.001761600162832,1.068967331610112,-0.08108038445973853,32.25283119423628,39.36841919106352,2.1187317780402424,2.693927335709546,2.893357353558436,2.232540773041066,8.765386542386397,0.5999984741210866,-0.4946355137623186,-2.433999443054198,-4.792887579664274,-0.07511130644412134,-3.613443511359236,-1.2545553747491596,3.5229145906935813,16.517825211766727,-28.583091261819696,1.1794440683050387,10,1.6300010681152415,2.190000534057617,3.252500534057617,2.645000457763672,2.1399993896484375,2,0.038882333956693715,1.116883535091556,51.09000015258789,-1.2978889186491027,52.5099983215332,1.0000000000000213,52.54999923706055,0.038882333956693715
9988,2019-10-24,51.11000061035156,51.29999923706055,50.52000045776367,51.08000183105469,2314900.0,-0.0013677157953658758,2.8049089115912094,0.24999205264330565,19.96231275813011,35.63720064737987,1.8327821314145467,2.591194925641389,2.9387021860841998,2.329588750358809,10.283059504412877,0.779998779296875,-0.6064598167803794,-2.3099990844726577,-4.825407928545516,0.20540975960020091,-3.5677035065090834,-1.052294662436232,3.2036229332599646,23.320175385691712,-19.81049485056456,1.257704422036428,10,1.4400005340576172,1.9449996948242188,3.310000419616699,2.7150001525878906,2.3699989318847656,3,0.024065731315745964,1.068967331610112,51.18000030517578,1.116883535091556,51.09000015258789,-1.2978889186491027,52.5099983215332,0.024065731315745964
9989,2019-10-25,50.5099983215332,51.31000137329102,50.09000015258789,51.1500015258789,2898000.0,-0.011739430280829133,1.541661534059955,-21.334308240081146,15.06125233074205,31.902458347283485,2.0459511303509643,3.001708175636267,3.488515923647334,2.9470381141948465,11.960050343664225,1.220001220703132,-0.7601008676733869,-2.6920013427734375,-5.424639081005779,0.04063639545890396,-4.058320211889608,-1.3256824736572668,3.348390451776581,15.848978381475264,-23.530227417240738,1.3663188691161714,10,1.6350021362304688,2.3300018310546875,3.9100027084350586,3.31500244140625,3.140003204345696,4,0.0431597778186108,2.8049089115912094,51.11000061035156,1.068967331610112,51.18000030517578,1.116883535091556,51.09000015258789,0.0431597778186108
9990,2019-10-28,50.0,50.599998474121094,49.97000122070313,50.5099983215332,3350600.0,-0.010096977598112122,-1.2105326560523924,0.7968683876428357,14.650724208206142,28.43227517701368,2.1538083242077377,3.276446943559634,3.9191205683797676,3.4708966153733343,13.14289516582427,0.6299972534179616,-1.0156878489441965,-2.9459997177124038,-5.874375556282253,-0.0176238791425547,-4.410187636997328,-1.4818117984274792,3.330814366408717,1.1406391872798074,-32.56750088361121,1.4641879192849259,10,1.8150005340576172,2.780000686645508,4.3025007247924805,3.825000762939453,3.299999237060547,0,0.05440002441406255,1.541661534059955,50.5099983215332,2.8049089115912094,51.11000061035156,1.068967331610112,51.18000030517578,0.05440002441406255
9991,2019-10-29,50.459999084472656,51.02000045776367,50.06999969482422,50.4000015258789,3127900.0,0.009199981689453018,-1.6388865341414827,-0.11764265892755689,20.72782298344535,27.05301040414361,1.3410135336152536,2.6424033600759103,3.377633275394089,3.0199090699851894,14.765419091028326,1.0200004577636719,-1.2801277219859273,-2.2895006179809556,-5.334976917177613,0.7559756812157019,-3.812238767579281,-0.7667624683826304,2.333085178623165,34.02766187974653,5.150698161788938,1.5227381495983277,10,1.0500011444091797,2.3200016021728516,3.842501640319824,3.365001678466797,3.440002441406243,1,0.056282207770824266,-1.2105326560523924,50.0,1.541661534059955,50.5099983215332,2.8049089115912094,51.11000061035156,0.056282207770824266
9992,2019-10-30,50.709999084472656,50.83000183105469,50.13000106811523,50.83000183105469,4417500.0,0.00495441943194419,10.666412359336377,-2.000127161749509,18.137217014062102,25.00093681155259,0.8793582774499953,2.33905882229336,3.0767064816702927,2.787970413188951,15.122806271787725,0.7000007629394602,-1.5016396285692366,-1.9295005798339844,-5.106645947976389,1.2476447883084205,-3.518073263905187,-0.34092789576278193,1.6313918918403374,55.223714888419586,31.84809209406014,1.5885726840712022,10,0.8000011444091797,2.0700016021728516,3.592501640319824,3.115001678466797,2.6000022888183665,2,0.05462434446408504,-1.6388865341414827,50.459999084472656,-1.2105326560523924,50.0,1.541661534059955,50.5099983215332,0.05462434446408504
9993,2019-10-31,50.86000061035156,51.36999893188477,50.40999984741211,50.84000015258789,3711000.0,0.0029580265941049344,-1.1818134528603854,-0.16666666666666666,20.965049470511985,23.73337567340156,0.4471701295957544,2.0989892479441963,2.873569774920391,2.640639700699623,15.220416429960876,0.9599990844726634,-1.689279860827412,-1.6539991378784151,-4.907036047836343,1.5990377720795124,-3.280517592857379,-0.02748068289945138,1.1019680050638527,63.57148890602428,42.689026973879834,1.626518454978962,10,0.49500083923339844,1.9200000762939453,3.442500114440918,2.9650001525878906,2.299999237060547,3,0.048368050628217585,10.666412359336377,50.709999084472656,-1.6388865341414827,50.459999084472656,-1.2105326560523924,50.0,0.048368050628217585
9994,2019-11-01,51.18000030517578,51.38000106811523,50.91999816894531,50.9900016784668,2746600.0,0.006291775284782197,-1.787848663144832,9.49971390425329,26.377288581816472,22.691123722367998,-0.09789552002109048,1.6161217544360724,2.493386439578586,2.3213665740108027,16.117292797841316,0.5200004577636648,-1.702803096309033,-1.177999496459961,-4.369063469381615,2.013064476461693,-2.773531482920788,0.4175324900008661,0.46325352708566925,85.81554719268047,63.21255521649906,1.5955319864608264,11,0.10499954223632812,1.6000003814697266,3.122500419616699,2.645000457763672,2.0600013732910156,4,0.04493941428968595,-1.1818134528603854,50.86000061035156,10.666412359336377,50.709999084472656,-1.6388865341414827,50.459999084472656,0.04493941428968595
9995,2019-11-04,51.38000106811523,51.52999877929688,51.02000045776367,51.20000076293945,2526300.0,0.003907791358868318,1.1250119210350304,0.9473768747364454,30.742654068715936,22.09746140109627,-0.5308696496060392,1.2336433248450973,2.2681349987257846,2.1171952165803276,17.340212518427684,0.5099983215332102,-1.772728598014126,-0.8219987869262795,-3.8741876850882235,2.2301901112356646,-2.3480932360072515,0.7040956621546925,-1.4099998474120952,89.72617772319819,63.43671410611299,1.5260944490809731,11,-0.6300010681152202,1.3999996185302805,2.922499656677253,2.444999694824226,0.20000076293946023,0,0.044180623016225606,-1.787848663144832,51.18000030517578,-1.1818134528603854,50.86000061035156,10.666412359336377,50.709999084472656,0.044180623016225606
9996,2019-11-05,51.59000015258789,51.63000106811523,51.20000076293945,51.38999938964844,3022800.0,0.004087175556774847,2.071402296971536,1.1111134658585613,39.48410731112894,22.90093652519545,-0.740339648358038,0.8664448205883417,2.0235216065764803,1.897498158122545,18.528676972524377,0.43000030517577414,-1.7773129218738646,-0.4839996337890611,-3.404074393374735,2.436075125796613,-1.944037013581898,0.9760377460037759,-1.5887989807128804,97.33327229817755,65.13754750313254,1.4600373797928379,11,-0.7899990081787109,1.1100006103515625,2.71250057220459,2.2350006103515625,0.06999969482421875,1,0.03314594067483978,1.1250119210350304,51.38000106811523,-1.787848663144832,51.18000030517578,-1.1818134528603854,50.86000061035156,0.03314594067483978
9997,2019-11-06,52.47000122070313,52.90999984741211,51.6500015258789,51.79999923706055,4153600.0,0.017057589949844187,-1.5979416310430434,3.3499971389880003,45.63281808859895,25.753214895247545,-1.5847656414493017,-0.15458402222212442,1.1851507348774746,1.0196837023792895,19.165079651303323,1.3199996948242188,-1.8088434684538655,0.48050136566163104,-2.2787925932645052,3.2397953245877673,-0.8991456138014371,1.8601483451246992,-2.403648052978511,82.40005493164091,47.91886639705029,1.37964697946307,11,-1.030000686645515,-0.06000137329102273,1.7774991989135671,1.354999542236321,-0.8700027465820384,2,0.027253673945247137,2.071402296971536,51.59000015258789,1.1250119210350304,51.38000106811523,-1.787848663144832,51.18000030517578,0.027253673945247137
9998,2019-11-07,51.97999954223633,52.66999816894531,51.75,52.13999938964844,3273400.0,-0.009338701487841106,-1.9677411415808872,-0.23880503538548004,44.991217484580325,29.078766579007354,-1.0710039879554287,0.13521459439628103,1.6729392168984134,1.5175074256144896,20.106298881495942,0.9199981689453125,-1.7516364227407593,0.12199974060058594,-2.3468508650707562,2.590850346271928,-1.1124255622350887,1.3564250434362606,-1.7430275737304584,53.26635574034777,15.823876529935944,1.2344253028356715,11,-0.5399990081787109,0.43000030517578125,2.027501106262207,1.845001220703125,0.40000152587889914,3,0.025586799591523768,-1.5979416310430434,52.47000122070313,2.071402296971536,51.59000015258789,1.1250119210350304,51.38000106811523,0.025586799591523768
9999,2019-11-08,52.5,52.5099983215332,51.77000045776367,51.91999816894531,2656300.0,0.01000385652833935,1.4666658189540074,-3.6250149011754047,49.91897635073936,32.99746126151104,-1.4293482606425414,-0.5591577296538048,1.1493076750283109,0.9945407985230048,21.098382768439464,0.7399978637695312,-1.6608481090678637,0.7345001220703153,-1.4651789401976814,2.934179184338312,-0.36533940906367945,1.8343396532043101,-2.102646358759756,78.30687937479311,36.765326242722224,1.0998395311339977,11,-1.010000228881836,-0.09000015258789062,1.6900005340576172,1.3250007629394531,-0.3300018310546875,4,0.012571425664992475,-1.9677411415808872,51.97999954223633,-1.5979416310430434,52.47000122070313,2.071402296971536,51.59000015258789,0.012571425664992475
10000,2019-11-11,52.36000061035156,52.459999084472656,52.13000106811523,52.45000076293945,2362900.0,-0.002666655040922672,5.000138720305314,-0.15517218699850044,62.98568124285716,37.69277884589013,-1.0274220766557107,-0.5787846811406396,1.2694672212524694,1.1195527997980719,22.22361304398475,0.36999893188477273,-1.498739045514398,0.6770006179809585,-1.2784412422117981,2.632442478173715,-0.3007203121154163,1.6547215480773332,-1.811888196741009,67.83628470595585,20.7118314126688,0.9777209300963776,11,-0.8400001525878906,0.049999237060546875,2.0325002670288086,1.4650001525878906,0.8199996948242188,0,0.016806742892612858,1.4666658189540074,52.5,-1.9677411415808872,51.97999954223633,-1.5979416310430434,52.47000122070313,0.016806742892612858
10001,2019-11-12,52.36000061035156,52.43000030517578,51.93999862670898,52.22000122070313,1958700.0,0.0,2.500027247956454,-1.5555461365658516,62.29166203075276,42.5988282921891,-0.8153013952331847,-0.7138316317789801,1.2330993626857136,1.108405043678431,23.02542153194142,0.490001678466804,-1.2284907818608133,0.7395006179809585,-1.0274294929813124,2.5064307289432293,-0.1439644375001734,1.6229656734620903,-1.6701749507129122,56.34920875201735,5.132086734338856,0.8834650554811337,11,-0.7000007629394531,0.049999237060546875,2.0325002670288086,1.4650001525878906,0.8400001525878906,1,-0.01489684435073646,5.000138720305314,52.36000061035156,1.4666658189540074,52.5,-1.9677411415808872,51.97999954223633,-0.01489684435073646
10002,2019-11-13,52.599998474121094,53.04999923706055,52.33000183105469,52.5,2407800.0,0.004583610790143577,-2.2727540705033724,0.7142779291553496,64.9899144648372,47.49047995822523,-0.8482069581243721,-1.0095266283412911,0.9584501619551773,0.860138576855249,23.249712043448,0.7199974060058594,-0.8821549576955334,0.9819986343383817,-0.7789292570610797,2.7429265257378432,0.101534688638651,1.8624625800381125,-1.776962363216036,65.38453638196293,10.199167062022681,0.8804639456997325,11,-0.6149997711181641,-0.18999862670898438,1.7925024032592773,1.2250022888183594,0.6800003051757884,2,-0.017870696843678813,2.500027247956454,52.36000061035156,5.000138720305314,52.36000061035156,1.4666658189540074,52.5,-0.017870696843678813
10003,2019-11-14,52.52999877929688,52.959999084472656,52.36000061035156,52.86000061035156,1850000.0,-0.0013307927158714428,1.2641504001842574,-3.300068665598464,72.7477599386212,52.64275455342575,-0.5770935103269323,-1.0259965970900495,0.9971064191007457,0.9208996234436171,23.07784693365594,0.5999984741210938,-0.5755688160921721,0.9334989547729577,-0.7679340953146578,2.6349320048605733,0.08278242972914995,1.7842154798167655,-1.528805618299387,59.37492549412353,-0.7537542636490855,0.8507165250438085,11,-0.49499893188477273,-0.11999893188477273,1.862502098083489,1.295001983642571,0.19000244140625,3,-0.01770417526722501,-2.2727540705033724,52.599998474121094,2.500027247956454,52.36000061035156,5.000138720305314,52.36000061035156,-0.01770417526722501
10004,2019-11-15,52.56000137329102,52.63000106811523,52.34000015258789,52.5099983215332,2098500.0,0.0005711516217656865,2.0526019916480815,-0.15152355851484423,82.3232259984915,58.37392921228971,-0.4366782872435664,-1.112236372549006,0.9096724741212441,0.9199005279534305,22.92569781488724,0.29000091552733664,-0.25241251740155235,0.9630014419555764,-0.7396171367298123,2.665620020640965,0.11169215261288201,1.8143107312982707,-1.394903726208483,55.85607258230898,-11.249469991116626,0.8513092893426942,11,-0.43500137329102273,-0.1700000762939453,1.8324995040893484,1.2649993896484304,0.4199981689453054,4,-0.0034246632510033237,1.2641504001842574,52.52999877929688,-2.2727540705033724,52.599998474121094,2.500027247956454,52.36000061035156,-0.0034246632510033237
10005,2019-11-18,52.88999938964844,53.20000076293945,52.209999084472656,52.58000183105469,1987400.0,0.006278500908204032,1.1290351690361535,6.19957277998081,81.72322641562053,63.06716466834433,-0.5922379088613141,-1.4886287517099746,0.5045836777884745,0.6065892788106311,22.84505691672839,0.9900016784667969,0.06440270999237896,1.2739994049072294,-0.4792462538283928,3.0272450636428516,0.3973765755394183,2.1506222342750405,-1.5741096153676537,75.39675811832821,3.9374266089241843,0.8766228293678117,11,-0.4649982452392578,-0.6149978637695312,1.4625015258789062,0.9350013732910156,-0.470001220703125,0,-0.013613182624540587,2.0526019916480815,52.56000137329102,1.2641504001842574,52.52999877929688,-2.2727540705033724,52.599998474121094,-0.013613182624540587
10006,2019-11-19,52.90999984741211,53.06000137329102,52.790000915527344,53.0,2484700.0,0.0003781519756944629,1.571397431472528,-0.2903253593227013,80.55554672524343,66.94746785019373,-0.45293653874146145,-1.439070194103607,0.44234887853693294,0.5987711648695182,21.786294947675046,0.270000457763679,0.3378326030019849,1.2029998779296847,-0.622724145206405,3.0287239010657743,0.29013786636163985,2.1158618894977295,-1.4056989742654622,70.7070278934815,-2.690086964906186,0.912862011568043,11,-0.4349994659423828,-0.8249988555908203,1.2975006103515625,0.9150009155273438,0.2799987792968679,1,0.005103013769463871,1.1290351690361535,52.88999938964844,2.0526019916480815,52.56000137329102,1.2641504001842574,52.52999877929688,0.005103013769463871
10007,2019-11-20,53.16999816894531,53.18999862670898,52.65999984741211,52.95000076293945,2240100.0,0.004913973205122213,3.076940006162411,-2.444411477980757,81.13205025119427,70.96311593537304,-0.6740854305935926,-1.625688684825505,0.1490365720135287,0.3396573298826766,20.484654942610234,0.5299987792968679,0.5842727294046881,1.3634983062744155,-0.5558028001691895,3.2827994127180204,0.40384775305260945,2.3231488594962215,-1.4961273068193819,96.96944008816175,21.4070430972354,0.9596505532218039,11,-0.68499755859375,-1.3549976348876953,0.9200019836425781,0.6550025939941406,-0.4299964904785156,2,0.0005642767543232452,1.571397431472528,52.90999984741211,1.1290351690361535,52.88999938964844,2.0526019916480815,52.56000137329102,0.0005642767543232452
10008,2019-11-21,52.34000015258789,53.06000137329102,52.25,53.0,1797100.0,-0.01561026979388147,1.0769196911083418,-3.0000346794749526,63.744082469828165,72.49923883749403,0.23730400295067966,-0.7365824109520673,0.942803798806473,1.1622096829939679,18.687341134813526,0.9199981689453125,0.7376712675775394,0.4720003128051786,-1.4320961525112352,2.3760967781215925,-0.4800479198530283,1.4240485454633856,-0.5135163003806085,13.131398758491542,-58.60865940475529,0.9520482326582054,11,0.22999954223632812,-0.7549991607666016,1.6599998474121094,1.4850006103515625,1.220001220703132,3,0.017959469315410592,3.076940006162411,53.16999816894531,1.571397431472528,52.90999984741211,1.1290351690361535,52.88999938964844,0.017959469315410592
10009,2019-11-22,52.68999862670898,52.90999984741211,52.2400016784668,52.47999954223633,2097600.0,0.006687017063445433,1.0615279880746975,-0.31818050458051694,64.98854716612196,72.72177949563455,-0.09265225108673292,-0.9643284154548084,0.563763063672198,0.7941111177264801,16.50275427087396,0.6699981689453125,0.8059069485530728,0.7129987716674719,-1.111709696724816,2.53770724005976,-0.19935546252867198,1.6253530058636159,-0.7261630834284816,48.484720044080156,-20.11354392027986,0.9123542341961433,11,-0.11999893188475852,-1.1049976348876882,1.0800018310546946,1.1350021362304759,-0.55999755859375,4,0.0005694172476016224,1.0769196911083418,52.34000015258789,3.076940006162411,53.16999816894531,1.571397431472528,52.90999984741211,0.0005694172476016224
10010,2019-11-25,52.72000122070313,52.88999938964844,52.47999954223633,52.88999938964844,2496300.0,0.0005694172476016224,3.8235795709541334,-0.8095186194368691,63.484504039119386,72.85431749656418,-0.07400041294874171,-0.8222650843770722,0.4860924477314299,0.748553881865341,14.122234003845108,0.4099998474121094,0.9227641347446038,0.607001304626472,-0.9883219257775622,2.202324535030506,-0.1906603105755451,1.404662919828489,-0.6325491554567435,50.52642991374854,-13.840669159038576,0.797661615202017,11,-0.015001296997077418,-1.135000228881843,1.0499992370605398,1.104999542236321,-0.7800025939941548,0,0.00493168276769862,1.0615279880746975,52.68999862670898,1.0769196911083418,52.34000015258789,3.076940006162411,53.16999816894531,0.00493168276769862
10011,2019-11-26,53.29999923706055,53.34000015258789,52.599998474121094,52.81999969482422,2533900.0,0.01100147956995201,1.6428566562898073,-2.823557131316876,60.66836710177793,72.37414556733538,-0.5661768121745183,-1.242280625539756,-0.15161328677022823,0.15829171640366013,12.47584453346952,0.7400016784667969,0.9870099119464584,1.044999313354495,-0.43200281331363755,2.5220014400226276,0.3064982500204252,1.7835003766885649,-1.101292302044854,96.36354808952761,32.861528625237085,0.7385010633340675,11,-0.5249996185302734,-1.644998550415039,0.470001220703125,0.5250015258789062,-0.7099990844726562,1,-0.016510339225358828,3.8235795709541334,52.72000122070313,1.0615279880746975,52.68999862670898,1.0769196911083418,52.34000015258789,-0.016510339225358828
10012,2019-11-27,53.47999954223633,53.72000122070313,53.20000076293945,53.43999862670898,1884100.0,0.0033771164681484223,-1.0000146720073047,0.08333532015673543,70.9497546016193,72.17436719655738,-0.6796992608132371,-1.2691912662002949,-0.37230053840574584,-0.01921459260684344,10.910328756019231,0.520000457763679,0.991554835040624,1.0864995956420884,-0.2970308948238838,2.4700300861080606,0.3947343504091023,1.7782648408750745,-1.1443374211119703,83.78366535815597,18.202573882962497,0.6917652452329874,11,-0.5149993896484375,-1.634998321533196,-0.2999992370605469,0.2050018310546875,-1.25,2,-0.005422605048796214,1.6428566562898073,53.29999923706055,3.8235795709541334,52.72000122070313,1.0615279880746975,52.68999862670898,-0.005422605048796214
10013,2019-11-29,53.31999969482422,53.54999923706055,52.91999816894531,53.459999084472656,1144300.0,-0.002991769797711874,2.9375104308227833,-3.499904634750475,62.7329398579793,69.99766873650047,-0.44237328683085053,-0.9649167614141874,-0.2511724370790347,0.1233732941528416,9.89021194089644,0.6300010681152344,1.0022396028501817,0.8034997940063491,-0.4358927337788572,2.0428923217915553,0.1838035301137495,1.4231960578989487,-0.7905300997588327,72.97286151355858,8.629654081446347,0.6196962638926015,11,-0.3549995422363281,-1.4749984741210866,-0.22999858856201172,0.2850017547607422,-0.3400001525878906,4,-0.010877682289516688,-1.0000146720073047,53.47999954223633,1.6428566562898073,53.29999923706055,3.8235795709541334,52.72000122070313,-0.010877682289516688
10014,2019-12-02,53.47999954223633,53.61000061035156,52.72000122070313,53.099998474121094,2339500.0,0.0030007473429831677,1.7812341675954788,-2.714305177111717,67.28396587958964,68.39330645471927,-0.5119884522842355,-0.9947741421262464,-0.4470520730080594,-0.0382757943964549,8.7125136790516,0.8899993896484304,0.9830873950706547,0.8484996795654283,-0.2915876943258624,1.988587053456719,0.27845599261978293,1.4185433665110736,-0.7838555195816568,80.64505212899766,16.052030690899386,0.5700436869456457,12,-0.4999980926513672,-1.634998321533196,-0.6774988174438477,-0.019998550415039062,-1.0999984741211009,0,0.0014959205635654005,2.9375104308227833,53.31999969482422,-1.0000146720073047,53.47999954223633,1.6428566562898073,53.29999923706055,0.0014959205635654005
10015,2019-12-03,53.6500015258789,53.790000915527344,53.13999938964844,53.66999816894531,3607400.0,0.0031787955328665962,3.9999706564159747,-0.05262259699846271,68.91499144209149,67.09991142325794,-0.6289921026978007,-1.0392780645314517,-0.6378358548677809,-0.20703910765472244,7.7809439149153805,0.6500015258789062,0.9430781026719828,0.9050016403198171,-0.15999132696868656,1.9699946076083208,0.3725051566755653,1.437498123964069,-0.930000305175767,88.23536954403181,21.66599668102087,0.532496483644252,12,-0.6350002288818288,-1.7700004577636648,-1.157501220703118,-0.4050006866455007,-1.4000015258788991,1,-0.028331787782531093,1.7812341675954788,53.47999954223633,2.9375104308227833,53.31999969482422,-1.0000146720073047,53.47999954223633,-0.028331787782531093
10016,2019-12-04,53.29999923706055,53.97999954223633,53.22999954223633,53.5099983215332,3146700.0,-0.006523807620947064,-3.2857329700272477,10.50171690194209,59.94319136231283,64.74559376893777,-0.2434522181834069,-0.5845695795694184,-0.32213747565709383,0.14728866325778256,7.039883607664446,0.75,0.8605910747016381,0.4694993972778292,-0.47253565071643067,1.411534445272089,-0.0015181267193042913,0.9405169212749627,-0.5799980163574148,46.03164991931571,-19.83301350635081,0.47101752399713137,12,-0.18999862670898438,-1.2749996185302734,-1.0024986267089844,-0.11499786376953125,-0.23999786376952414,2,-0.02551595928365291,3.9999706564159747,53.6500015258789,1.7812341675954788,53.47999954223633,2.9375104308227833,53.31999969482422,-0.02551595928365291
10017,2019-12-05,53.9000015258789,53.9000015258789,53.04999923706055,53.099998474121094,3123800.0,0.011257078750597005,1.124997615823324,-3.8095549500453796,66.91360141058917,65.09776254013344,-0.814686784549636,-1.1298761776363833,-0.949856419291315,-0.4407038144114992,7.655943960973503,0.8500022888183523,0.7759618417856728,0.9980016708373967,-0.04091701894487443,2.0369203606196677,0.47854232594626467,1.5174610157285287,-0.9532006072997916,93.65094262505957,25.851459336602602,0.5194593448911354,12,-0.7900009155273366,-1.845001220703118,-1.7550010681152273,-0.7150001525878835,-0.9000015258788991,3,-0.024304291951866452,-3.2857329700272477,53.29999923706055,3.9999706564159747,53.6500015258789,1.7812341675954788,53.47999954223633,-0.024304291951866452
10018,2019-12-06,53.31000137329102,53.9900016784668,53.22999954223633,53.97000122070313,2815000.0,-0.01094619918154549,1.1714323082708438,-0.8249966621526328,58.13448916162738,64.33620053963404,-0.08115652039840171,-0.4586415397406185,-0.4214354406616181,0.15496351686587673,8.35063094496438,0.7600021362304688,0.6889154395115327,0.3415014266967873,-0.616001644888307,1.2990044982818816,-0.13725010909575985,0.8202529624893344,-0.26000213623047586,46.45668818315372,-21.90949940126395,0.47875153579254803,12,-0.07500076293946023,-1.1100006103515696,-1.1650009155273509,-0.1250000000000071,0.05999755859375,4,-0.020258897078096694,1.124997615823324,53.9000015258789,-3.2857329700272477,53.29999923706055,3.9999706564159747,53.6500015258789,-0.020258897078096694
10019,2019-12-09,53.15999984741211,53.47000122070313,52.97999954223633,53.43999862670898,2766900.0,-0.0028137595575840058,1.8823291820934924,0.42424067277402616,53.047406395768895,63.17652302370621,0.15927539231278587,-0.270529438949481,-0.33215710967103007,0.30614506729939706,8.9241056880865,0.490001678466804,0.5686321220911807,0.15849990844726847,-0.7762398695350043,1.0932396864295413,-0.30886998054386794,0.6258697974384049,0.8300018310546875,17.821774699168323,-47.60389232473175,0.46736988899113574,12,0.13500022888183594,-0.7049999237060547,-1.092498779296875,0.02500152587890625,0.5600013732910227,0,-0.0033860102650948853,1.1714323082708438,53.31000137329102,1.124997615823324,53.9000015258789,-3.2857329700272477,53.29999923706055,-0.0033860102650948853
10020,2019-12-10,53.2400016784668,53.43999862670898,53.02000045776367,53.22000122070313,3566500.0,0.0015049253439487487,1.0000181654692932,-0.0714305177111481,53.67484885661176,62.39946544090997,0.17968889753483097,-0.29642115681034653,-0.48126396835800733,0.23594366643449405,9.528571718921958,0.4199981689453054,0.5844026938699045,0.19450168609618856,-0.6948386071568677,1.0838419793492449,-0.2501684605303396,0.6391718327227167,0.75,25.742731317465235,-37.40321466576375,0.4446701466265288,12,0.11499977111816406,-0.7350006103515625,-1.2075014114379883,-0.05500030517578125,0.6099967956542969,1,-0.016153279174282997,1.8823291820934924,53.15999984741211,1.1714323082708438,53.31000137329102,1.124997615823324,53.9000015258789,-0.016153279174282997
10021,2019-12-11,51.58000183105469,53.22999954223633,51.36000061035156,53.06999969482422,5365200.0,-0.031179560388396976,1.0662999494183105,-74.49818806029731,36.502593861518164,58.57200313645429,1.7545599119024118,1.3725166054097429,1.1124503798374548,1.9011404598397945,10.489790718368667,1.8800010681152344,0.5268120756466956,-1.4264982223510714,-2.493146173941547,-0.35985027076059595,-1.9598221981463126,-0.8931742465558301,2.389799804687499,8.365062028692893,-48.41623574841772,0.533323975795238,12,1.0949993133544922,1.0149993896484375,0.1849985122680664,1.6049995422363281,2.759998321533203,2,0.012989494865467854,1.0000181654692932,53.2400016784668,1.8823291820934924,53.15999984741211,1.1714323082708438,53.31000137329102,0.012989494865467854
10022,2019-12-12,51.65999984741211,52.45000076293945,51.59000015258789,51.95000076293945,4398700.0,0.0015509502426822586,-3.0,0.19463176597694792,43.385220072108034,56.4222564935797,1.5525080500731647,1.2843339458095642,1.0134418932705103,1.8279750299979654,11.06273909396725,0.8699989318847656,0.47783578278812655,-1.2995002746582003,-2.514138553052817,-0.0848619962635837,-1.9068194138555086,-0.692181135460892,2.205409747314455,11.406810464740174,-48.793448599575505,0.6073191391973077,12,1.0150012969970703,1.0150012969970703,0.09000110626220703,1.5250015258789062,2.3199996948242188,3,0.027100300619707474,1.0662999494183105,51.58000183105469,1.0000181654692932,53.2400016784668,1.8823291820934924,53.15999984741211,0.027100300619707474
10023,2019-12-13,51.599998474121094,51.9900016784668,51.27000045776367,51.59000015258789,4405300.0,-0.0011614667725172723,-1.2153961723779734,-0.03447686196101129,38.76290800463428,53.25325006302911,1.5006820197108297,1.3397809266570277,1.0385142062473136,1.8873442214067495,11.788311258677966,0.720001220703125,0.39765208475986924,-1.3130016326904297,-2.6607812881802104,0.03477802279935105,-1.9868914604353165,-0.6391118049455429,2.165194761230474,14.999904632601382,-44.75389402519036,0.6738898277448904,12,1.0300025939941406,1.0300025939941406,0.32500171661376953,1.5850028991699219,2.640003204345703,4,0.02713181331935588,-3.0,51.65999984741211,1.0662999494183105,51.58000183105469,1.0000181654692932,53.2400016784668,0.02713181331935588
10024,2019-12-16,52.38000106811523,52.59000015258789,51.72999954223633,51.81999969482422,5553600.0,0.015116329787981053,-1.3243207019027048,56.00953834414275,46.96428972846881,50.81428320595992,0.6126636313069014,0.5750867301540055,0.20194481221110294,1.0970279519100075,12.235698294605916,0.9900016784667969,0.27284637429937675,-0.5239990234375043,-1.8840518368635628,0.8360537899885543,-1.20402543015053,0.15602738327552146,1.235480600581063,51.15214502190361,-9.365312453696106,0.6800264067130279,12,0.2500000000000071,0.2500000000000071,-0.455000877380364,0.8050003051757884,1.329998016357429,0,0.018900302473880304,-1.2153961723779734,51.599998474121094,-3.0,51.65999984741211,1.0662999494183105,51.58000183105469,0.018900302473880304
10025,2019-12-17,52.16999816894531,52.61999893188477,51.93000030517578,52.209999084472656,4612600.0,-0.0040092190700192765,-1.6538580043135975,-0.07143003113057904,39.196961088009765,48.509146508815135,0.660062890268108,0.7677459717106956,0.3453267656095136,1.2968283583141513,11.995227922867297,0.6899986267089915,0.18868974114160864,-0.6980018615722656,-2.097168912849959,0.7011651897054278,-1.397585387211116,0.0015816640665846649,1.304754627095022,45.91827201918249,-9.649125598432285,0.699583525638848,12,0.4600028991699219,0.4600028991699219,-0.21999835968017578,1.0150032043457031,1.0500030517578196,1,0.02971062116464629,-1.3243207019027048,52.38000106811523,-1.2153961723779734,51.599998474121094,-3.0,51.65999984741211,0.02971062116464629
10026,2019-12-18,53.18000030517578,53.36000061035156,51.91999816894531,52.68000030517578,9596200.0,0.01935982694420879,2.3488405102819327,-12.49971390425329,47.52476556357589,46.35483141470255,-0.41208646259865844,-0.23293390990301788,-0.7096503597157806,0.28143521389549875,11.365966331081921,1.44000244140625,0.0910935664626038,0.2985002517700224,-1.1075663223795473,1.704566825919592,-0.40453303530476603,1.0015335388448108,-1.9099998474121094,91.3875458356833,37.76218429523895,0.7030332870747855,12,-0.5499992370605469,-0.5499992370605469,-1.2150001525878906,0.005001068115234375,-0.17000198364257812,2,0.012598686820242566,-1.6538580043135975,52.16999816894531,-1.3243207019027048,52.38000106811523,-1.2153961723779734,51.599998474121094,0.012598686820242566
10027,2019-12-19,53.20000076293945,53.599998474121094,52.52999877929688,53.47999954223633,5892200.0,0.00037608983920445205,3.1154100092433374,-0.55999755859375,48.98649845962715,45.3383880033692,-0.6054989116920524,-0.26411259087460337,-0.7756430114555286,0.2564246693335761,11.02238294675698,1.0699996948242116,-0.037672257872252146,0.3170005798339872,-1.0904253485517899,1.7244265082197643,-0.3867123843589013,1.0207135440268758,-1.8882003021240266,82.83270164294075,30.347047016675006,0.7037129641928874,12,-0.7650012969970703,-0.5699996948242188,-1.1650009155273438,-0.0149993896484375,-0.17000198364257102,3,0.02142855964849133,2.3488405102819327,53.18000030517578,-1.6538580043135975,52.16999816894531,-1.3243207019027048,52.38000106811523,0.02142855964849133
10028,2019-12-20,53.27999877929688,53.790000915527344,53.06000137329102,53.75,7900100.0,0.0015037220904168258,1.6545290608960763,1.6785831062670047,48.28766921958952,44.80952831712704,-0.7713120604671673,-0.2846728181677207,-0.916158986348016,0.1809321572486695,11.390025261498174,0.729999542236321,-0.10925018008710197,0.349998664855967,-1.0437925121946705,1.7437898419066045,-0.3468969236693553,1.0468942533812893,-1.8766703979492263,75.24263125049802,25.23174230682926,0.69689558852532,12,-0.7499980926513743,-0.6499977111816477,-1.0824995040893626,-0.09499740600586648,0.450000762939446,4,0.013138152758581656,3.1154100092433374,53.20000076293945,2.3488405102819327,53.18000030517578,-1.6538580043135975,52.16999816894531,0.013138152758581656
10029,2019-12-23,52.72000122070313,53.65999984741211,52.58000183105469,53.4900016784668,3088500.0,-0.010510464929127439,-1.0571405735129027,1.6382945912603175,42.536126282789276,43.571892475591206,-0.31323159943799084,0.2926942958298895,-0.416052427700059,0.7278542050957029,11.638903219053313,1.0799980163574219,-0.29108062309543925,-0.21149902343749005,-1.6042667774015698,1.1812687305265896,-0.9078829004195299,0.4848848535445498,-1.173472487304693,42.7808490238881,-2.2959693419379263,0.6963838769820409,12,-0.1900005340576243,-0.09000015258789773,-0.49750137329102273,0.4650001525878835,-0.5,0,0.02883157098954614,1.6545290608960763,53.27999877929688,3.1154100092433374,53.20000076293945,2.3488405102819327,53.18000030517578,0.02883157098954614
10030,2019-12-24,52.97999954223633,52.97999954223633,52.72999954223633,52.81999969482422,811200.0,0.00493168276769862,2.125002980235081,-0.2077918860942001,47.39414227189192,44.78206452118829,-0.6861452921991287,0.05604665715105739,-0.7231944705530111,0.46110928232574366,11.901230850688442,0.259998321533196,-0.39600843399799146,0.03549938201904013,-1.353805629161279,1.4248043931993593,-0.6591531235711159,0.7301518876091961,-1.2988624779101556,56.68448216070664,11.243953659252895,0.6946525055901595,12,-0.4499988555908203,-0.34999847412109375,-0.722498893737793,0.2050018310546875,0.01000213623046875,1,0.01377877592570309,-1.0571405735129027,52.72000122070313,1.6545290608960763,53.27999877929688,3.1154100092433374,53.20000076293945,0.01377877592570309
10031,2019-12-26,52.41999816894531,53.04999923706055,52.25,52.97999954223633,2843600.0,-0.010570052437327337,1.2857096146615006,-3.5000119209403238,37.86883708132178,44.1691330777676,0.006191209855359148,0.5762867729112671,-0.20492099022092702,1.0252499335026073,11.75844499996686,0.7999992370605469,-0.481758295777567,-0.4805019378662081,-1.8781166440633896,0.9171127683309734,-1.1793092909647953,0.21830541523237912,-0.6123292735470685,11.038835576737297,-27.134215523366187,0.6988073530985902,12,0.11000251770019531,0.21000289916992188,-0.06999683380126953,0.7650032043457031,0.13000106811523438,3,0.015261409380051383,2.125002980235081,52.97999954223633,-1.0571405735129027,52.72000122070313,1.6545290608960763,53.27999877929688,0.015261409380051383
10032,2019-12-27,53.18999862670898,53.18999862670898,52.459999084472656,52.56000137329102,2017400.0,0.01468905922663355,1.3174689676052371,-1.1249923365644394,49.044565094583625,45.3115394210953,-0.5855300276813225,-0.22825662917945522,-0.9776138323685899,0.2686984848341041,11.048743593118,0.7700004577636648,-0.5664405180377869,0.30399856567382244,-1.0741838673622013,1.6821809987098462,-0.385092650844193,0.9930897821918379,-1.2633898101029857,61.03883557673684,22.925762342388737,0.6890912165180136,12,-0.42999839782714133,-0.5599975585937429,-0.9099979400634695,-0.004997253417961645,-0.6299972534179545,4,-0.0033841005794910117,1.2857096146615006,52.41999816894531,2.125002980235081,52.97999954223633,-1.0571405735129027,52.72000122070313,-0.0033841005794910117
10033,2019-12-30,52.7400016784668,53.099998474121094,52.599998474121094,52.93999862670898,2578300.0,-0.008460179730409245,-1.0833187634109513,-0.31745685740235735,46.80852544019738,45.29423227795403,0.048257020506433435,0.18557492593335212,-0.5455874603332305,0.7231177403269342,10.786749683690381,0.5900001525878835,-0.4161118126053651,-0.11699848175048544,-1.4810657242354637,1.2470687607344928,-0.7990321029929746,0.5650351394920037,-0.7015893359255259,34.751895850637,-5.6830151526672665,0.6820336212424892,12,0.11499786376953125,-0.1100006103515625,-0.590001106262207,0.20999908447265625,-1.0300025939941406,0,0.0054986175881843735,1.3174689676052371,53.18999862670898,1.2857096146615006,52.41999816894531,2.125002980235081,52.97999954223633,0.0054986175881843735
10034,2019-12-31,53.56000137329102,53.56000137329102,52.599998474121094,52.75,3945800.0,0.015547964898132038,1.3703735100335546,-4.050068665598714,52.185790356319885,46.73743552998849,-0.655712218241483,-0.6620685224621212,-1.3611822348885099,-0.10521039302810209,10.712960595044015,0.960002899169929,-0.2951844450473615,0.6990011215210004,-0.6732033906676094,2.07120563370961,0.012898865426699047,1.3851033776153017,-1.4164937163705886,100.0,55.32282583828466,0.6861022560943035,12,-0.7050018310546946,-0.9300003051757884,-1.4825010299682688,-0.6100006103515696,-1.6599998474121236,1,0.0031739761872016103,-1.0833187634109513,52.7400016784668,1.3174689676052371,53.18999862670898,1.2857096146615006,52.41999816894531,0.0031739761872016103
10035,2020-01-02,52.13000106811523,53.79999923706055,52.040000915527344,53.63000106811523,4422100.0,-0.026699034139474498,-1.0952357164590711,-1.8518487121886273,53.87869693387656,47.44342790446635,0.8582745866032369,0.6832489844279195,0.057986628344529834,1.309658291068864,10.546053027648625,1.7599983215332031,-0.16622401360260142,-0.6549991607666072,-2.0114889447632365,0.701490623230022,-1.3332440527649183,0.023245731231703815,1.6599998474121165,5.113649910159055,-42.33269192412149,0.6782448919983141,1,0.789999008178718,0.5000000000000071,-0.05250072479247336,0.8199996948242259,0.22999954223633523,3,0.0017264559897152143,1.3703735100335546,53.56000137329102,-1.0833187634109513,52.7400016784668,1.3174689676052371,53.18999862670898,0.0017264559897152143
10036,2020-01-03,51.93999862670898,52.52000045776367,51.81999969482422,52.22999954223633,4718900.0,-0.003644781076409087,-1.6415183969597513,0.19333394368490056,51.944434731101055,47.77208749018567,0.954232956337357,0.8075426137962793,0.28050425090076203,1.47768209866409,10.20806225540207,0.7000007629394531,-0.1398392457235218,-0.7770015716552834,-2.160865740769836,0.6068625974592692,-1.4689336562125632,-0.08506948709800355,1.8600006103515696,6.060553516554083,-44.04662482614465,0.6919320845572764,1,0.8700008392334055,0.6900024414062571,0.2050018310546946,1.0100021362304759,0.8199996948242259,4,0.02021569271312762,-1.0952357164590711,52.13000106811523,1.3703735100335546,53.56000137329102,-1.0833187634109513,52.7400016784668,0.02021569271312762
10037,2020-01-06,52.59000015258789,52.72999954223633,51.97999954223633,52.08000183105469,3884700.0,0.012514469446764043,-1.1126674296030044,-1.7586093499249786,56.35430729987664,48.668380610217575,0.23311806484041853,0.057305084838304765,-0.331660044526771,0.8075021386009524,10.062934277679899,0.7900009155273509,-0.027839541694582692,-0.061499977111814985,-1.3286942981035494,1.2056943438799195,-0.6950971376076822,0.5720971833840522,1.2099990844726562,38.888920999142655,-15.012230446136684,0.6335971604958657,1,0.2199993133544922,0.04000091552734375,-0.375,0.3600006103515625,0.3400001525878906,0,-0.0007606182812565088,-1.6415183969597513,51.93999862670898,-1.0952357164590711,52.13000106811523,1.3703735100335546,53.56000137329102,-0.0007606182812565088
10038,2020-01-07,52.22999954223633,52.4900016784668,51.93999862670898,52.29999923706055,4274300.0,-0.006845419458205604,1.44443314175274,-0.13725475529758477,48.9823509499473,49.38462779545735,0.47887145545367105,0.3502010984068278,0.06503132409589796,1.1547660437984604,9.798795169712069,0.6500015258789134,-0.04946647537597926,-0.3675004959106474,-1.608313517462193,0.8733125256408982,-0.9879070066864202,0.25290601486512543,1.4907997131347628,20.707067787956728,-32.15623672457235,0.6204065107757725,1,0.5799999237060547,0.40000152587890625,0.1750011444091797,0.720001220703125,0.7600021362304688,1,0.006318243039382665,-1.1126674296030044,52.59000015258789,-1.6415183969597513,51.93999862670898,-1.0952357164590711,52.13000106811523,0.006318243039382665
10039,2020-01-08,52.97999954223633,53.06000137329102,52.27999877929688,52.4900016784668,4143400.0,0.014359563595123248,1.4000023475004464,-7.0,55.12010991729678,50.243068644946774,-0.2574420621693534,-0.43634725020406506,-0.6194635417065086,0.3873196212978982,9.835815602297265,0.8300018310546946,-0.06947344087827645,0.39149951934814453,-0.8346592548953922,1.6176582935916812,-0.22157986777362737,1.0045789064699164,0.6647677307128887,58.585864424086544,4.643956887039543,0.6130793871217693,1,-0.1700000762939453,-0.34999847412109375,-0.5749988555908203,-0.029998779296875,0.3300018310546946,2,-0.023971318775705353,1.44443314175274,52.22999954223633,-1.1126674296030044,52.59000015258789,-1.6415183969597513,51.93999862670898,-0.023971318775705353
10040,2020-01-09,52.38000106811523,52.65999984741211,51.97000122070313,52.2599983215332,3842000.0,-0.011324999609386044,1.0294068148413889,0.24490463215257405,44.666669040257254,50.998383307050716,0.27769924250401345,0.10110221813470588,0.05685989153711546,0.9551882808439132,9.873106720465966,1.009998321533196,-0.10962652768547088,-0.16549892425538104,-1.355235535335666,1.024237686824904,-0.76036722979552,0.4293693812847579,1.1917755017089888,45.16133994136366,-3.876894942201794,0.5948683055401409,1,0.42999839782715554,0.2500000000000071,0.0325002670288157,0.39999961853028054,1.1599998474121165,3,-0.009163794052087448,1.4000023475004464,52.97999954223633,1.44443314175274,52.22999954223633,-1.1126674296030044,52.59000015258789,-0.009163794052087448
10041,2020-01-10,52.25,52.52000045776367,52.18000030517578,52.4900016784668,2274400.0,-0.0024818836476573347,1.2666734483679412,-1.9999682115838173,43.75820523681462,50.41100998952083,0.4258307938332564,0.2992122701011297,0.2484195361310526,1.0491033046487175,8.70873295522877,0.3400001525878906,-0.0686887724773726,-0.3289999008178697,-1.4393518020261524,0.7813520003904131,-0.8841758514220146,0.22617604978627526,1.2517054948242148,27.678626167396963,-16.37907900259527,0.5551759506041414,1,0.5599994659423828,0.3800010681152344,0.19750118255615234,0.5300006866455078,0.9900016784667969,4,0.0021052748392642595,1.0294068148413889,52.38000106811523,1.4000023475004464,52.97999954223633,1.44443314175274,52.22999954223633,0.0021052748392642595
10042,2020-01-13,53.06000137329102,53.06000137329102,52.29999923706055,52.36999893188477,3670300.0,0.015502418627579395,1.202896948253006,-2.8749900659620122,48.68107073152995,50.61907057744667,-0.452092242264861,-0.42217170220827427,-0.4974012497347573,0.2218897557696593,7.5981828050941544,0.8100013732910227,-0.06585135397174469,0.41100139617920917,-0.6297460570023716,1.45174884936079,-0.10937233041158123,0.9313751227699996,0.3744358895331956,100.0,57.41310895136122,0.5203737265907891,1,-0.2500019073486399,-0.43000030517578836,-0.49250125885010476,-0.2800006866455149,1.0699996948242045,0,-0.00565403399911768,1.2666734483679412,52.25,1.0294068148413889,52.38000106811523,1.4000023475004464,52.97999954223633,-0.00565403399911768
10043,2020-01-14,53.0,53.31000137329102,52.7599983215332,53.099998474121094,3351700.0,-0.0011308211786293931,1.115378972387657,-0.14492481203007518,51.785705596994916,50.57461671529945,-0.3926197663164217,-0.26552138470147213,-0.3774289828942443,0.2627182611865919,6.192586803751116,0.5500030517578196,0.05230507385871874,0.28099994659423544,-0.6446331670791849,1.2066330602676558,-0.1818166102424783,0.7438165034309492,0.3698597601042195,76.8655717917398,32.886184690314735,0.4628165568367112,1,-0.1900005340576172,-0.3699989318847656,-0.4174995422363281,-0.2199993133544922,0.9199981689453125,1,-0.0013207489589475152,1.202896948253006,53.06000137329102,1.2666734483679412,52.25,1.0294068148413889,52.38000106811523,-0.0013207489589475152
10044,2020-01-15,53.36999893188477,53.56999969482422,52.93000030517578,52.959999084472656,3213100.0,0.006981111922354177,-1.723416688986827,-4.1000610360876575,52.45282493764537,50.416186493495985,-0.8855275751059395,-0.5876799853630885,-0.6922372563161545,-0.1292867920096299,5.818618387143789,0.6399993896484375,0.03995299274868103,0.601498985290533,-0.35322980834133233,1.5562277789223984,0.1241345884746039,1.0788633821064622,-1.549999237060554,87.49994039529876,43.2634851895881,0.47736439681593107,1,-0.674999237060554,-0.8349990844726634,-0.6524982452392649,-0.5899982452392649,0.3500022888183594,2,-0.007120053607326482,1.115378972387657,53.0,1.202896948253006,53.06000137329102,1.2666734483679412,52.25,-0.007120053607326482
10045,2020-01-16,53.72000122070313,53.93999862670898,53.349998474121094,53.52999877929688,4395300.0,0.006558034398034485,-1.1454431960049125,0.46342076126498327,58.39794657061917,51.13324336455355,-1.102175135881069,-0.8596823390702113,-0.988291526491949,-0.48271787241787223,5.624513987138341,0.5900001525878835,0.08908575960918341,0.8740011215210046,-0.126702147328686,1.8747043903706953,0.3736494870961593,1.37435275594585,-1.8650015258789168,87.50013546523171,37.45069438366574,0.5003516344248446,1,-0.7800025939941548,-1.115001678466804,-0.8450012207031321,-0.9400005340576243,-1.19000244140625,3,-0.0076321637769081185,-1.723416688986827,53.36999893188477,1.115378972387657,53.0,1.202896948253006,53.06000137329102,-0.0076321637769081185
10046,2020-01-17,53.849998474121094,53.95000076293945,53.599998474121094,53.90999984741211,3231500.0,0.002419904141176099,3.999918258358083,-0.3157926437520077,54.647884751048124,50.94364085912816,-1.0423621622063024,-0.9875432323387798,-1.0684878244625438,-0.6210112771972263,6.500720930854681,0.3500022888183594,0.03327163795133714,0.9704984664916978,-0.11826665972554906,2.0592635927089447,0.4261159033830708,1.5148810296003248,-1.9115988220214888,93.93926082795038,43.40943810490564,0.544382563108624,1,-0.904998779296875,-1.2399978637695312,-0.9199972152709961,-1.069997787475586,-1.7099990844726562,4,-0.005756686487980667,-1.1454431960049125,53.72000122070313,-1.723416688986827,53.36999893188477,1.115378972387657,53.0,-0.005756686487980667
10047,2020-01-21,54.34000015258789,54.41999816894531,53.709999084472656,53.7599983215332,5254100.0,0.009099381473562707,-1.0882316642170338,-9.66647593616886,61.204460092642485,52.3016529860943,-1.4058622992692307,-1.4627562634029374,-1.530337302349139,-1.0834920023540349,7.304862956682043,0.7099990844726562,0.08429565780043191,1.4035001754760756,0.13891743720626692,2.6680829137458844,0.7712088063411713,2.03579154461098,-2.2809044338378968,95.18084194512811,40.89317454690341,0.6322913691349055,1,-1.1450004577636719,-1.4950008392333984,-1.7049989700317383,-1.5599994659423828,-4.200000762939453,1,-0.020242886842699148,3.999918258358083,53.849998474121094,-1.1454431960049125,53.72000122070313,-1.723416688986827,53.36999893188477,-0.020242886842699148
10048,2020-01-22,53.97999954223633,54.56999969482422,53.959999084472656,54.29999923706055,2976800.0,-0.00662496520685818,-2.3888865341414824,-0.5517218699850044,53.14369513523878,52.0820513436434,-0.862186867698604,-1.1042393994072341,-1.1299906571230949,-0.7171046618615193,7.964776648217946,0.6100006103515625,0.16876368706682143,1.0084995269775376,-0.33254915898464077,2.349548212939716,0.33797518399644844,1.6790238699586268,-1.732031627470711,64.0243675508704,14.877928795850195,0.6705243429810893,1,-0.7099990844726562,-1.0599994659423828,-1.3049983978271484,-1.279998779296875,-4.979999542236328,2,0.002778835256594059,-1.0882316642170338,54.34000015258789,3.999918258358083,53.849998474121094,-1.1454431960049125,53.72000122070313,0.002778835256594059
10049,2020-01-23,54.2400016784668,54.40999984741211,53.79999923706055,53.83000183105469,2905500.0,0.004816638355601199,-1.5957194685453173,-1.2812507450587702,69.1469770481634,54.80208556674408,-1.03332710706362,-1.3117840573695787,-1.36255739683007,-0.9728157657639969,8.995809697707081,0.6100006103515625,0.17617351704173245,1.1925016403198256,-0.2564747499126554,2.6414780305523067,0.46801344520358157,1.9169898354360697,-1.759830585695319,72.95100933036495,17.48146149531766,0.7244881951162413,1,-0.8650016784667969,-1.0900020599365234,-1.6100006103515625,-1.8300018310546875,-2.8300018310546875,3,-0.0058997695357470015,-2.3888865341414824,53.97999954223633,-1.0882316642170338,54.34000015258789,3.999918258358083,53.849998474121094,-0.0058997695357470015
10050,2020-01-24,53.709999084472656,54.36999893188477,53.47000122070313,54.36999893188477,2554400.0,-0.009771433952675435,1.7272664219864742,-1.6097563244913133,65.12818339207523,57.17652758399526,-0.3294716188063873,-0.763429018043297,-0.8061991350392859,-0.4487457443695746,9.872342360319744,0.8999977111816406,0.277281237742514,0.6259990692138686,-0.8522989176433597,2.104297056071097,-0.11314992421474557,1.3651480626424828,-1.0208451314959035,21.818017880550755,-38.2531483016709,0.7391489934286146,1,-0.27499961853027344,-0.5149993896484375,-1.0799980163574219,-1.2999992370605469,-2.059997558593757,4,0.0001862248445534398,-1.5957194685453173,54.2400016784668,-2.3888865341414824,53.97999954223633,-1.0882316642170338,54.34000015258789,0.0001862248445534398
10051,2020-01-27,53.22000122070313,53.72999954223633,53.15999984741211,53.33000183105469,2547000.0,-0.009123028712007208,-3.9564467442863305,0.16666762997426712,55.53603141858988,57.93818988255748,0.3493262150900591,-0.221795487615573,-0.2949960246843446,0.02442643011659129,9.983236120157688,0.5699996948242188,0.2573944808088342,0.096001052856451,-1.3495788589748088,1.5415809646877108,-0.6267889030591789,0.8187910087720809,-0.3427626935416299,4.255417005976864,-56.07878598196985,0.7227899559156298,1,0.44499778747557883,-0.025001525878913355,-0.5900001525878977,-0.8100013732910227,0.9499969482421804,0,-0.012965096309276891,1.7272664219864742,53.709999084472656,-1.5957194685453173,54.2400016784668,-2.3888865341414824,53.97999954223633,-0.012965096309276891
10052,2020-01-28,53.0099983215332,53.540000915527344,52.959999084472656,53.13000106811523,2553700.0,-0.0039459393903251705,-4.272714662227771,1.0909280066583495,57.03968931610982,58.52196585134803,0.6163008873078653,-0.027372593760581765,-0.07352795691296876,0.2160519600717805,10.193392317002074,0.5800018310546875,0.38294387183722733,-0.10500183105468608,-1.5510928747034285,1.3410892125940563,-0.8280473528790608,0.6180436907696887,1.5600013732910156,3.1055414972562625,-59.6701066767697,0.7230455218243729,1,0.7400016784667969,0.18500137329101562,-0.37999725341796875,-0.5999984741210938,1.2900009155273438,1,-0.01641197810661621,-3.9564467442863305,53.22000122070313,1.7272664219864742,53.709999084472656,-1.5957194685453173,54.2400016784668,-0.01641197810661621
10053,2020-01-29,53.02999877929688,53.47999954223633,52.83000183105469,53.02000045776367,2680000.0,0.00037729595164992524,-2.333359417029393,-0.08331743912524693,50.51974161620735,58.30717881563269,0.6716326042234755,-0.025859050680359985,-0.07933780742994401,0.17999896076991462,10.34108067597205,0.6499977111816406,0.5402692595877525,-0.09950122833251385,-1.5355409703363847,1.336538513671357,-0.8175210993344493,0.6185186426694216,1.5078009033203088,12.658050590675677,-48.55537788588145,0.7180198710019358,1,0.670001983642571,0.16500091552733664,-0.4974985122680735,-0.6199989318847727,1.7400016784667898,2,-0.05449744401609735,-4.272714662227771,53.0099983215332,-3.9564467442863305,53.22000122070313,1.7272664219864742,53.709999084472656,-0.05449744401609735
10054,2020-01-30,53.72999954223633,53.81999969482422,53.0,53.04999923706055,2802500.0,0.013200090119797059,-1.1025666105872687,68.01144601292381,63.7474070218238,58.90156331021098,0.03136675699253999,-0.7509737877106204,-0.7576885347760864,-0.5449205487882836,11.04703899575777,0.8199996948242188,0.618966902610147,0.5919996261596694,-0.856725509535309,2.040724761854648,-0.13236294168781626,1.316362194007155,0.7394882263183646,58.44151983770139,-4.604008109590161,0.7243625678474874,1,-0.029998779296875,-0.5349998474121094,-1.149998664855957,-1.3199996948242188,0.4099998474121094,3,-0.08803274860477428,-2.333359417029393,53.02999877929688,-4.272714662227771,53.0099983215332,-3.9564467442863305,53.22000122070313,-0.08803274860477428
10055,2020-01-31,52.22000122070313,53.7599983215332,52.09000015258789,53.61000061035156,4695800.0,-0.028103449365306843,-1.024238332817001,-2.0441158321085062,49.76153625958834,58.35863570004878,1.459718998916621,0.8075145223789804,0.746221436746886,0.92106615876326,11.207753179063861,1.6699981689453125,0.6393024812435399,-0.9224987030029226,-2.3585441787610932,0.5135467727552481,-1.6405214408820044,-0.2044759651238408,2.183907110351562,7.514514596182625,-57.52595678101039,0.7180227378790848,1,1.1099987030029226,0.9749984741210866,0.359999656677239,0.18999862670897727,1.8699989318847585,4,-0.015511324288707384,-1.1025666105872687,53.72999954223633,-2.333359417029393,53.02999877929688,-4.272714662227771,53.0099983215332,-0.015511324288707384
10056,2020-02-03,52.9900016784668,53.040000915527344,52.43999862670898,52.61000061035156,4367100.0,0.014745316732363234,1.5000119209403533,-0.2733821834348771,49.44000312499613,57.051473814754736,0.6201102853899698,0.1267073387355424,-0.021690200201035736,0.12800998709158762,11.100933004557834,0.8199996948242116,0.6448328287040326,-0.20499839782714702,-1.5282875546913104,1.1182907590370164,-0.8666429762592287,0.45664618060493467,1.2750721618798906,52.023223353891545,-8.2400479399628,0.6616445784320816,2,0.3399982452392578,0.20499801635742188,-0.4100008010864258,-0.6000003814697195,-0.12000274658202414,0,-0.025287792227650097,-1.024238332817001,52.22000122070313,-1.1025666105872687,53.72999954223633,-2.333359417029393,53.02999877929688,-0.025287792227650097
10057,2020-02-04,52.54999923706055,53.6500015258789,52.54999923706055,53.349998474121094,3889800.0,-0.008303499291736238,-1.7500083446582089,-2.105255232645686,46.60633353989057,56.32510030416049,0.8711048907327097,0.5940148062142754,0.4069494567939671,0.5455171423102954,11.264333619198121,1.1000022888183523,0.554043946620439,-0.6430007934570341,-1.9702550693742893,0.6842534824602211,-1.3066279314156617,0.020626344501593508,1.584570182020613,26.589549490748805,-30.269367846628523,0.6636271379586292,2,0.7000007629394531,0.6450004577636719,0.03000164031982422,-0.2749977111816406,-2.549999237060547,1,0.03082776318562286,1.5000119209403533,52.9900016784668,-1.024238332817001,52.22000122070313,-1.1025666105872687,53.72999954223633,0.03082776318562286
10058,2020-02-05,52.56000137329102,52.93999862670898,52.06000137329102,52.61999893188477,4967400.0,0.00019033561133574572,1.514288828337936,0.07499701976491906,43.540701586594665,53.47995858620841,0.7135284471627443,0.642968531084982,0.4122238964131171,0.5165219421351281,11.356792146835332,0.8799972534179545,0.48626088783942123,-0.6494987487792869,-1.933857354683731,0.6348598571251571,-1.291678051731509,-0.0073194458270648965,1.4518938898005445,28.409118002137212,-23.558792870460245,0.6421793029522233,2,0.654998779296875,0.634998321533196,0.13499927520751243,-0.47500038146973367,0.9199981689453054,2,0.033104981322426674,-1.7500083446582089,52.54999923706055,1.5000119209403533,52.9900016784668,-1.024238332817001,52.22000122070313,0.033104981322426674
10059,2020-02-06,51.709999084472656,52.5,51.56000137329102,52.31999969482422,4006900.0,-0.016172037035948494,-1.0659400544959294,10.16709053916582,35.155106332386254,50.14961669068742,1.304042793167163,1.4682237735701804,1.2566574069284115,1.344311664621472,12.067571870974064,1.0,0.2902890559467721,-1.4360010147094755,-2.883370946917907,0.011368917498955966,-2.1596859808136912,-0.7123160486052598,2.145744667434869,6.818087238779272,-38.97581032095975,0.7236849661042141,2,0.9800014495849609,1.355001449584961,1.032501220703125,0.2700023651123047,1.670001983642571,3,0.05917620242638644,1.514288828337936,52.56000137329102,-1.7500083446582089,52.54999923706055,1.5000119209403533,52.9900016784668,0.05917620242638644
10060,2020-02-07,51.9000015258789,51.959999084472656,51.47999954223633,51.77000045776367,2470800.0,0.003674384930772545,2.8400549324788282,-0.21311629186781236,35.72480183730545,47.948368959433594,0.9278668164894768,1.3074508556685203,1.0622119947854927,1.123874735551368,12.854556348119322,0.4799995422363281,0.1832324300022492,-1.221998596191412,-2.737179087381243,0.29318189499841907,-1.9795888417863239,-0.4644083505965,1.7261679881669778,19.354912429045555,-19.508327559654937,0.7575902455949141,2,0.7499980926513743,1.1249980926513743,0.8424987792968821,0.07999992370606179,7.769996643066413,4,0.04315988049928299,-1.0659400544959294,51.709999084472656,1.514288828337936,52.56000137329102,-1.7500083446582089,52.54999923706055,0.04315988049928299
10061,2020-02-10,52.36000061035156,52.47999954223633,51.84000015258789,51.9000015258789,2147900.0,0.008863180557775019,-1.2068874799400173,3.538425423281448,35.44121087208842,45.54853802120899,0.3721871074654999,0.9023808148565422,0.5843256344065964,0.6279831899561614,13.423885365564187,0.6399993896484375,-0.052959233337695366,-0.7674995422363295,-2.27009874014891,0.735099655676251,-1.5187991411926234,-0.01619994328003571,1.0086285070771694,40.55300754324944,8.449486146540075,0.7512995989562912,2,0.28999900817871094,0.6649990081787109,0.41499996185302734,-0.37999916076660156,5.3899993896484375,0,0.03304047979507296,2.8400549324788282,51.9000015258789,-1.0659400544959294,51.709999084472656,1.514288828337936,52.56000137329102,0.03304047979507296
10062,2020-02-11,52.7599983215332,52.86999893188477,52.2599983215332,52.40999984741211,2731900.0,0.007639375601965925,1.1403541647146722,0.760867762426804,41.08187754173294,44.4998864573785,-0.07487652467079187,0.5046277677667135,0.16491702315354928,0.20203817183583794,13.686702678070112,0.6100006103515696,-0.23531125959616617,-0.35250167846679403,-1.8639020106449777,1.1588986537113897,-1.1082018445558859,0.4031984876222978,0.38199524687244235,87.67120424320059,57.14321533433743,0.7557001660890909,2,-0.10999870300292969,0.2650012969970703,-0.03999805450439453,-0.7799968719482422,0.9200019836425781,1,0.002084924447517844,-1.2068874799400173,52.36000061035156,2.8400549324788282,51.9000015258789,-1.0659400544959294,51.709999084472656,0.002084924447517844
10063,2020-02-12,52.93000030517578,53.04999923706055,52.540000915527344,52.75,3174200.0,0.003222175683299744,1.4285740236148956,0.5142888283378747,40.29630257562271,41.89420818557838,-0.29117519312756457,0.34689835502814503,-0.01776257091107425,0.00904940338681115,13.71730314734672,0.5099983215332031,-0.3161313100165799,-0.17899971008300497,-1.691820496092177,1.333821075926167,-0.935410103087591,0.577410682921581,-1.4500007629394531,92.35675444521657,64.41923648872546,0.7564103930045846,2,-0.3100013732910156,0.09499931335449219,-0.21000003814697266,-0.9499988555908203,0.4399986267089915,2,-0.05535613618519608,1.1403541647146722,52.7599983215332,-1.2068874799400173,52.36000061035156,2.8400549324788282,51.9000015258789,-0.05535613618519608
10064,2020-02-13,52.9900016784668,53.02999877929688,52.52000045776367,52.9000015258789,2405900.0,0.0011335985819964645,5.000179521126975,0.5000000000000395,44.26754590840975,41.28376481322521,-0.5220871635467503,0.27085579212142363,-0.09516378074474119,-0.07286522609042834,13.413301785530807,0.5099983215332102,-0.3943676420283353,-0.09999847412109375,-1.6085563246113992,1.4085593763692117,-0.8542773993662465,0.654280451124059,-1.4786021423339832,96.17849870980596,64.6799168916142,0.7542789252451514,2,-0.4250011444091797,0.03499794006347656,-0.2700014114379883,-1.010000228881836,-5.710002899169915,3,0.009246987134341689,1.4285740236148956,52.93000030517578,1.1403541647146722,52.7599983215332,-1.2068874799400173,52.36000061035156,0.009246987134341689
10065,2020-02-14,53.31000137329102,53.77000045776367,53.04999923706055,53.16999816894531,2525400.0,0.006038869309080708,-2.7894694574110326,1.5555885220191992,50.736497340643055,41.427819726074866,-0.7500903641216965,-0.08583582359025144,-0.4346841451717651,-0.4062739833677753,12.964523244320835,0.779998779296875,-0.4245924983942402,0.24050121307373473,-1.242943671173819,1.7239460973212886,-0.5012212290500457,0.9822236551975152,-1.7678298431396513,76.16585431416534,39.51839030828683,0.7417224421237782,2,-0.6850013732910227,-0.2850017547607493,-0.5900011062622141,-1.3299999237060618,-5.080001831054695,4,0.001313068711704668,5.000179521126975,52.9900016784668,1.4285740236148956,52.93000030517578,1.1403541647146722,52.7599983215332,0.001313068711704668
10066,2020-02-18,53.540000915527344,53.77999877929688,52.5,52.5,3181500.0,0.004314378846584477,-1.4615339471078155,7.428407945287217,54.32301665582829,42.28522896117906,-0.9989144747457885,-0.3586379381815661,-0.6706508699840015,-0.6529520655409726,12.206359882092244,1.279998779296882,-0.5892989147849477,0.4860006332397475,-0.9693184571300435,1.9413197236095385,-0.24165891194514444,1.2136601784246395,-1.90871622827148,84.21067161238632,41.53085978044358,0.7276595451848941,2,-0.9100017547607422,-0.5150012969970703,-0.8200006484985352,-1.5599994659423828,-5.889999389648445,1,0.11449378312655556,-2.7894694574110326,53.31000137329102,5.000179521126975,52.9900016784668,1.4285740236148956,52.93000030517578,0.11449378312655556
10067,2020-02-19,53.2400016784668,53.56999969482422,52.83000183105469,53.56000137329102,4543100.0,-0.005603272916148594,3.352975495915986,-0.30769174338848204,51.63808622634037,43.184938365595244,-0.6601691784509356,-0.15312394512601202,-0.39957068966903364,-0.37138546758042423,10.876402469717657,0.7399978637695312,-0.5662325493160907,0.24100131988525675,-1.0872805843321771,1.5692832241026906,-0.4231396322234602,0.9051422719939737,-1.479794145688473,57.81268626469224,10.867073021106151,0.6641409521087185,2,-0.6100025177001953,-0.21500205993652344,-0.5200014114379883,-1.260000228881836,-3.240001678466797,2,0.08471070960460358,-1.4615339471078155,53.540000915527344,-2.7894694574110326,53.31000137329102,5.000179521126975,52.9900016784668,0.08471070960460358
10068,2020-02-20,54.13000106811523,54.15999984741211,53.0099983215332,53.20000076293945,4830500.0,0.016716742328886758,1.3232404189240219,-2.9062537252937646,53.03031178763479,45.1710723050673,-1.457293779333213,-1.0870426444182115,-1.2897231353329062,-1.2879224430780312,9.553058579601709,1.1500015258789062,-0.573991071565267,1.1235006332397361,-0.22956676422082012,2.4765680307002924,0.44696693450946157,1.8000343319700107,-2.2486060605457894,98.19284445455526,50.5243461841751,0.6765336987302766,2,-1.3100013732910085,-1.1050014495849538,-1.4100008010864187,-2.1000003814697195,-2.3100013732910085,3,-0.008313333716235882,3.352975495915986,53.2400016784668,-1.4615339471078155,53.540000915527344,-2.7894694574110326,53.31000137329102,-0.008313333716235882
10069,2020-02-21,53.91999816894531,55.18000030517578,53.88000106811523,54.02999877929688,5010600.0,-0.00387960271616572,-12.684576155482326,-0.11828018737131382,66.03767473797396,48.53916929403047,-1.006700324051792,-0.9510011432894743,-1.0774809625420119,-1.1040315994822762,8.802223919728998,1.299999237060554,-0.5270003753545467,0.9294979095459013,-0.368605301397281,2.2276011204890835,0.28044630407431015,1.5785495150174924,-1.856314774188462,52.98500027044493,0.2274907829963837,0.6490516054715905,2,-0.40999794006347656,-0.5899982452392578,-1.199997901916504,-1.8599967956542969,0.18000030517578125,4,-0.010200282932823046,1.3232404189240219,54.13000106811523,3.352975495915986,53.2400016784668,-1.4615339471078155,53.540000915527344,-0.010200282932823046
10070,2020-02-24,53.72000122070313,53.91999816894531,53.0,53.31999969482422,4159600.0,-0.0037091423411317326,1.3000085831179606,-3.636357331113715,57.71668536376278,51.014222015327626,-0.5826596052987796,-0.7907590679419911,-0.8801016464371259,-0.9355665612376924,8.203977926851575,0.9199981689453125,-0.4571205268449674,0.7290008544921918,-0.5702766642497892,2.0282783732341727,0.07936209512119774,1.3786396138631858,-1.3446861349043857,45.52242842461588,-7.02525271454671,0.6496387593709919,2,-1.9073486399179274e-06,-0.3900012969970774,-1.105001449584968,-1.520000457763679,-0.9500007629394602,0,-0.11988090646067107,-12.684576155482326,53.91999816894531,1.3232404189240219,54.13000106811523,3.352975495915986,53.2400016784668,-0.11988090646067107
10071,2020-02-25,52.52999877929688,53.959999084472656,52.47999954223633,53.68000030517578,3947500.0,-0.022151943677686248,-1.367999267578125,-2.874992847469843,49.81751431031693,51.98484832294807,0.7084992782295885,0.36353845237298543,0.34691620469433104,0.22732005710754066,7.892306580713107,1.4799995422363281,-0.2672041079530061,-0.42650146484374574,-1.7367730910974473,0.8837701614099558,-1.081637277970593,0.22863434828310147,2.650001525878899,1.8518230715653765,-51.74955434034774,0.6551358131268498,2,1.3000011444091726,0.8000011444091726,0.24250030517577414,-0.07499885559082742,0.5900001525878906,1,-0.08185797329116384,1.3000085831179606,53.72000122070313,-12.684576155482326,53.91999816894531,1.3232404189240219,54.13000106811523,-0.08185797329116384
10072,2020-02-26,52.13999938964844,53.599998474121094,52.13999938964844,52.7599983215332,3366700.0,-0.0074243175083062996,-3.709682579724234,0.539128790643061,46.416368033381765,52.6648555960324,1.1189752365970946,0.7220370317493945,0.7675833849101039,0.6112918838786499,7.761925147055068,1.4599990844726562,-0.09072812139443442,-0.7730009078979521,-2.1326310769020296,0.5866292611061255,-1.4528159923999908,-0.0931858233959133,2.9860009002685572,0.0,-54.44217390759958,0.6798150845020383,2,1.5200004577636719,1.1900005340576172,0.6375007629394531,0.3650016784667969,2.7400016784667898,2,-0.08611426767030139,-1.367999267578125,52.52999877929688,1.3000085831179606,53.72000122070313,-12.684576155482326,53.91999816894531,-0.08611426767030139
10073,2020-02-27,50.13999938964844,52.2599983215332,50.13000106811523,51.81000137329102,5097500.0,-0.03835826665538988,-1.5207088571022145,2.6935562268887514,38.801717429515165,52.05754132059967,2.9967324265337965,2.6292260947713046,2.777577623683918,2.5862283517668345,8.406804791596256,2.129997253417976,0.012458209271926535,-2.6285009384155273,-4.466065860294805,-0.79093601653625,-3.547283399355166,-1.7097184774758887,4.8665608642578135,0.19798659492530815,-57.7786921025724,0.9187824609396393,2,2.5150012969970703,2.5150012969970703,2.880000114440918,2.6700000762939453,6.569999694824219,3,-0.002792169751748008,-3.709682579724234,52.13999938964844,-1.367999267578125,52.52999877929688,1.3000085831179606,53.72000122070313,-0.002792169751748008
10074,2020-02-28,49.0,49.0099983215332,46.59000015258789,48.86999893188477,10113000.0,-0.022736326356712966,31.26713461000483,-0.07784485850230594,31.78390791818147,49.951698051437276,3.923865983314897,3.5802583628738205,3.88938475706874,3.6794312653537133,9.244332314786305,3.549999237060547,0.008290700016175379,-3.5320003509521456,-5.96845732132882,-1.0955433805754708,-4.750228836140479,-2.3137718657638118,5.713966702758789,32.700138353965656,-28.915975647578833,1.2182284851883358,2,1.885000228881836,1.885000228881836,4.095000267028809,3.9200000762939453,8.700000762939453,4,0.057551014180086124,-1.5207088571022145,50.13999938964844,-3.709682579724234,52.13999938964844,-1.367999267578125,52.52999877929688,0.057551014180086124
10075,2020-03-02,51.40999984741211,51.40999984741211,48.86000061035156,49.209999084472656,7603400.0,0.04918367035534921,1.3181803206772125,16.92294374835035,45.20685783265911,48.93879151552959,1.3589119073179816,1.1662585034720863,1.4853858558214625,1.2329804444289323,9.794504176117863,2.549999237060547,0.04987777811673766,-1.0815004348754869,-3.5662441476700337,1.40324327791906,-2.323872291272764,0.16087142152179013,2.6540495313330084,65.40027670793131,1.0735627304295576,1.2423718563972745,3,-0.5249996185302734,-0.5249996185302734,1.8524999618530273,1.510000228881836,5.029998779296868,0,0.052324423938787445,31.26713461000483,49.0,-1.5207088571022145,50.13999938964844,-3.709682579724234,52.13999938964844,0.052324423938787445
10076,2020-03-03,51.6500015258789,53.06000137329102,51.06000137329102,51.4000015258789,7073000.0,0.004668385123110852,-3.301073857437148,0.1136363242283477,44.307710967348115,48.124305375641555,0.9192934299112139,0.8650728279203364,1.2217373213246105,0.9631418107080023,10.003464193959818,2.0,0.053122689058483274,-0.7744987487793011,-3.274861049111834,1.725863551553232,-2.024679898945564,0.47568240138696183,1.816123914773641,72.18263316480085,10.362338165561262,1.2501811501662652,3,-0.7650012969970632,-0.7650012969970632,1.6649980545044016,1.2699985504150462,4.079998016357429,1,0.02168439300671854,1.3181803206772125,51.40999984741211,31.26713461000483,49.0,-1.5207088571022145,50.13999938964844,0.02168439300671854
10077,2020-03-04,54.16999816894531,54.16999816894531,52.29999923706055,52.4900016784668,4298100.0,0.04878986580094846,1.2261938551456513,6.7199859619140625,55.12395876091051,48.356932817116636,-1.625889740630619,-1.609873798550666,-1.2937559167346748,-1.5725006854186248,10.211900527791734,2.5199966430664134,0.040376625170310376,1.6644979476928725,-0.955100186968302,4.284096082354047,0.35469888036228525,2.97429701502346,-7.579998016357422,100.0,40.305635154443536,1.3097990673305886,3,-3.2849979400634766,-3.2849979400634766,-0.7399988174438477,-1.2499980926513672,3.2300033569335866,2,-0.019383409129640428,-3.301073857437148,51.6500015258789,1.3181803206772125,51.40999984741211,31.26713461000483,49.0,-0.019383409129640428
10078,2020-03-05,54.29999923706055,54.459999084472656,53.18999862670898,53.43999862670898,5406600.0,0.002399872115738111,1.1525425920538057,0.5119061945817605,55.38207787876472,47.172977610537835,-1.9324593837863375,-1.6894540032251228,-1.420229075356957,-1.7247357256224447,10.561064112836716,1.270000457763679,-0.01649062767373266,1.7074991226196303,-1.0325268108991494,4.44752505613841,0.33748615586024044,3.07751208937902,-7.5583991241455095,97.96696481413892,41.11595511744298,1.3700129667593912,3,-3.7749996185302734,-3.414999008178711,-0.8274993896484375,-1.3799991607666016,3.3699989318847656,3,0.010681433502835569,1.2261938551456513,54.16999816894531,-3.301073857437148,51.6500015258789,1.3181803206772125,51.40999984741211,0.010681433502835569
10079,2020-03-06,54.77000045776367,55.02000045776367,52.43999862670898,52.599998474121094,6130000.0,0.008655639545245952,-1.0722892304581095,2.523256329731531,55.92532110648515,46.97393713750699,-2.5358831444424084,-2.0221289581343598,-1.8631150363580105,-2.210312115143033,10.275205793365135,2.5800018310546946,-0.021548915776570254,2.0245002746582017,-0.846637196971713,4.895637746288116,0.5889315388432479,3.4600690104731555,-7.719664385986327,95.94155834102776,39.81803035976818,1.435568735814957,3,-3.9650001525878906,-3.885000228881836,-1.322500228881836,-1.8500003814697266,4.079998016357422,4,0.03542082546092051,1.1525425920538057,54.29999923706055,1.2261938551456513,54.16999816894531,-3.301073857437148,51.6500015258789,0.03542082546092051
10080,2020-03-09,54.13999938964844,55.02000045776367,51.63000106811523,51.66999816894531,8204100.0,-0.011502666840418674,-1.658827823703814,1.138248369965527,52.35848434174886,47.25626714099943,-2.056279840748445,-1.2814068649422552,-1.2211421234542499,-1.5942789305103204,10.031157977047098,3.3899993896484446,-0.12535781170001314,1.2824993133544922,-1.6243048585635478,4.189303485272532,-0.1709027726045278,2.735901399313512,-6.611483454711916,77.77774566752397,24.1657751228864,1.4534020859590209,3,-3.3349990844726562,-3.2549991607666016,-0.6924991607666016,-1.2199993133544922,4.909999847412109,0,0.06575547494320233,-1.0722892304581095,54.77000045776367,1.1525425920538057,54.29999923706055,1.2261938551456513,54.16999816894531,0.06575547494320233
10081,2020-03-10,54.09000015258789,55.68000030517578,51.86999893188477,54.66999816894531,7927800.0,-0.0009235175032179521,1.9307677071488776,-0.23481689462174285,53.40817317928526,48.03313437943316,-1.9687592883226799,-1.1543385733601568,-1.1414519235154188,-1.5522933018254363,10.38399351360287,3.8100013732910085,-0.30730377298239375,1.1460000991821317,-1.801151269229699,4.093151467593962,-0.32757558502378714,2.6195757833880506,-6.111995146281743,60.74072957747282,7.3436896097815065,1.4735756842059156,3,-2.9549999237060547,-2.9549999237060547,-0.8275003433227539,-1.1700000762939453,6.599998474121087,1,0.04344608000539352,-1.658827823703814,54.13999938964844,-1.0722892304581095,54.77000045776367,1.1525425920538057,54.29999923706055,0.04344608000539352
10082,2020-03-11,52.86999893188477,53.349998474121094,51.349998474121094,52.86000061035156,8693500.0,-0.02255502342875748,3.123722367950165,-0.017238544359173803,45.07811782881793,48.730512201577895,-0.7088623760970876,0.07834283530588237,0.06985268862326421,-0.3321528446594968,10.862650133823424,2.740001678466797,-0.4575105963931776,-0.07950115203856711,-3.0256170666665767,2.8666147625894425,-1.552559109352572,1.3935568052754377,-4.275834301669057,35.10392182428806,-12.105152121771667,1.473057957314006,3,-1.7349987030029368,-1.7349987030029368,0.392500877380364,0.05000114440917258,7.79999923706054,2,0.054094962514303235,1.9307677071488776,54.09000015258789,-1.658827823703814,54.13999938964844,-1.0722892304581095,54.77000045776367,0.054094962514303235
10083,2020-03-12,50.0,50.86999893188477,47.52999877929688,49.20000076293945,9145700.0,-0.05428407395245738,1.6299243818005544,80.01335368174398,37.322126775277795,49.34586985236638,2.390584737141019,2.8644399446849036,2.9121330344885976,2.516348056344043,11.72154421782108,5.340000152587891,-0.5540621979859495,-2.803000068664552,-6.0311010447409785,0.4251009074118741,-4.417050556702769,-1.1889495806263355,5.680000305175781,30.30675777004535,-15.503664081747004,1.614050488038215,3,1.6049995422363281,1.135000228881836,3.2224998474121094,2.9200000762939453,10.759998321533203,3,0.14800003051757793,3.123722367950165,52.86999893188477,1.9307677071488776,54.09000015258789,-1.658827823703814,54.13999938964844,0.14800003051757793
10084,2020-03-13,53.47999954223633,53.75,50.02000045776367,52.95000076293945,9723900.0,0.06959999084472646,5.971963749670224,0.6624991059294757,49.3596540635784,49.80729165580185,-0.4325881055498968,-0.6081480471791565,-0.5821537777025867,-0.9585852129199139,12.129051888770302,3.75,-0.5160836543108687,0.6524995803832994,-2.588987225019906,3.893986385786505,-0.9682438223182999,2.2732429830848986,2.0370007324218733,73.00613066201599,26.03735775454527,1.6207434027016023,3,-1.875,-2.344999313354492,-0.27499961853027344,-0.5599994659423828,6.299999237060554,4,0.07834702061655574,1.6299243818005544,50.0,3.123722367950165,52.86999893188477,1.9307677071488776,54.09000015258789,0.07834702061655574
10085,2020-03-16,53.38000106811523,55.86000061035156,48.75,49.4000015258789,13060100.0,-0.0018698293750382122,-1.6931807262515417,7.509450394426211,52.407938807493025,50.7073169713735,-0.02654960105814297,-0.5297995851352866,-0.4517989000889031,-0.8534118177040213,11.53882589062562,7.1100006103515625,-0.2427187432281528,0.5490011215209876,-2.694829597442471,3.792831840484446,-1.0729142379607381,2.1709164810027133,-5.850002288818345,70.22810327615095,16.827270598895765,1.6219153594817282,3,-1.6850013732910085,-2.1550006866455007,-0.5025005340576101,-0.46000099182128196,6.80999755859375,0,0.10247278562295103,5.971963749670224,53.47999954223633,1.6299243818005544,50.0,3.123722367950165,52.86999893188477,0.10247278562295103
10086,2020-03-17,59.66999816894531,60.0,52.93000030517578,53.959999084472656,17279000.0,0.11783433823472156,1.2197791668513132,1.4346733018125566,65.98726166236601,51.91435062709079,-5.653833533932335,-6.679465460622353,-6.631598114568597,-7.078932112379945,12.181508446356384,7.069999694824219,0.39873014149850405,6.532498359680176,2.0751696758828615,10.98982704347749,4.303834017781519,8.761162701578833,-11.97339935302734,97.35363433239439,35.661346293721806,2.2286643418986567,3,-5.904998779296875,-6.374998092651367,-6.832498550415039,-6.749998092651367,0.04000091552734375,1,-0.010390463397189076,-1.6931807262515417,53.38000106811523,5.971963749670224,53.47999954223633,1.6299243818005544,50.0,-0.010390463397189076
10087,2020-03-18,57.75,59.959999084472656,54.06000137329102,57.6500015258789,11170500.0,-0.03217694365448398,1.610620395142162,0.017512870429879614,66.21219149622966,53.117696584586895,-3.545449626959723,-4.64227746167893,-4.642395261952004,-5.106404297518182,12.858922365990914,5.8999977111816335,0.7466910068945367,4.387000274658206,-0.5252743053899493,9.299274854706361,1.9308629846341319,6.84313756468228,-9.561265136718745,81.95669783684966,11.97001895865776,2.4561372900240768,3,-3.9850006103515625,-4.454999923706055,-4.912500381469727,-4.829999923706055,2.729999542236328,2,0.05090906712915988,1.2197791668513132,59.66999816894531,-1.6931807262515417,53.38000106811523,5.971963749670224,53.47999954223633,0.05090906712915988
10088,2020-03-19,53.68000030517578,58.72999954223633,53.18999862670898,58.18999862670898,7293600.0,-0.07047618519176135,-1.0182146527410545,-45.10067139696018,58.863638990838936,53.4441763495151,0.4775767316042874,-0.6405611664380899,-0.5374521135693584,-1.0058908195734233,12.756977703955592,5.540000915527351,1.021451266350681,0.3395006179809599,-4.562092477178716,5.241093713140636,-2.1112959295988816,2.7902971655608013,-5.018814836425776,43.82222493489583,-29.605290339739412,2.4507965475798392,3,0.08499908447265625,-0.38500022888183594,-0.8425006866455078,-0.7600002288818359,6.299999237060547,3,0.13021605484408982,1.610620395142162,57.75,1.2197791668513132,59.66999816894531,-1.6931807262515417,53.38000106811523,0.13021605484408982
10089,2020-03-20,53.36999893188477,54.27999877929688,51.22000122070313,53.0,11007300.0,-0.005774988292261973,1.7945200707199847,-0.08203970500791445,54.03292068662053,53.63022483227862,0.6348664726776789,-0.3940818229858678,-0.21956751227099147,-0.6572881982921501,11.393369910480708,3.05999755859375,0.9659151530531318,0.056999206542975855,-4.837070188185898,4.9510686012718494,-2.390035490821461,2.5040339039074127,-4.255260881884766,41.06665717230909,-31.99751134392436,2.447034697364435,3,0.39500045776366477,-0.07499885559082742,-0.5474996566772532,-0.4499988555908274,7.5900001525878835,4,0.1384672950636585,-1.0182146527410545,53.68000030517578,1.610620395142162,57.75,1.2197791668513132,59.66999816894531,0.1384672950636585
10090,2020-03-23,47.27999877929688,53.36000061035156,46.88000106811523,52.34000015258789,8448300.0,-0.11410905517087333,-1.2116051486723711,-13.675718866309658,42.752896133933255,52.44630516057284,6.313359210852944,5.469116251273881,5.827054773025672,5.444435255035792,11.307980138019813,6.4899978637695455,0.7340447276758368,-5.711000823974601,-11.291594378851578,-0.13040726909762412,-8.501297601413093,-2.920704046536109,12.720001220703118,3.0487632907466446,-67.23004305871838,2.7902967774384897,3,6.160001754760735,6.015001296997063,5.515001296997063,5.640001296997063,13.020000457763665,0,0.26438240953325787,1.7945200707199847,53.36999893188477,-1.0182146527410545,53.68000030517578,1.610620395142162,57.75,0.26438240953325787
10091,2020-03-24,48.22999954223633,50.18000030517578,47.11000061035156,49.02999877929688,7348200.0,0.020093079261149116,-1.0197385675045205,0.158102573110615,39.608119246003284,51.838527540260095,4.967038439233157,4.406369815044471,4.8480118411824265,4.504456144398532,11.823825291296899,3.0699996948242188,0.45102899000607977,-4.54600009918213,-10.518912042932378,1.4269118445681173,-7.532456071057254,-1.5595441273070065,11.507600479125976,10.32109081693159,-53.876695393788495,2.986455971875124,3,5.210000991821289,5.065000534057617,4.595000267028809,4.690000534057617,11.65999984741211,1,0.247978420028782,-1.2116051486723711,47.27999877929688,1.7945200707199847,53.36999893188477,-1.0182146527410545,53.68000030517578,0.247978420028782
10092,2020-03-25,47.6500015258789,49.20000076293945,46.95000076293945,48.11999893188477,6019500.0,-0.012025669124245186,-1.4064184868086878,0.5874973177884397,38.54633333679366,51.97455049153963,5.284424647136248,4.88310032583292,5.365516514040166,5.087213107500638,12.757724247383823,2.25,0.2242322409448576,-4.90149822235108,-11.297596086821642,1.494599642119482,-8.09954715458636,-1.703449290115799,11.830446516418462,6.497894995052156,-51.221248561105135,3.19804893223528,3,5.789999008178718,5.644998550415046,5.177497863769538,5.269998550415046,11.930000305175788,2,0.25309542859183165,-1.0197385675045205,48.22999954223633,-1.2116051486723711,47.27999877929688,1.7945200707199847,53.36999893188477,0.25309542859183165
10093,2020-03-26,50.0,50.5,47.38000106811523,47.81000137329102,5600200.0,0.049317909734899024,-1.0459014507109674,-4.65959726314236,42.28404778603726,51.18837201625728,3.2792772041596194,2.6583717788432892,2.9809777261785086,2.7512716193085396,11.9327415604047,3.1199989318847727,0.016343666916839084,-2.544499778747557,-8.952006223384053,3.863006665888939,-5.748253001065805,0.6592534435706909,9.228439102813716,42.162160768919506,-10.279185306207175,3.203753222318249,3,3.440000534057617,3.2950000762939453,2.8274993896484375,2.9200000762939453,9.729999542236328,3,0.20959999084472658,-1.4064184868086878,47.6500015258789,-1.0197385675045205,48.22999954223633,-1.2116051486723711,47.27999877929688,0.20959999084472658
10094,2020-03-27,51.81999969482422,52.5,48.9000015258789,48.9900016784668,6662000.0,0.036399993896484295,-1.3920268980664097,1.292237347477338,46.386292279573425,50.51930017982178,1.339954109160665,1.1177809314751386,1.1349461302608859,0.9509453464307427,9.094119357249646,3.599998474121101,0.061794171183102264,-0.8655000686645522,-7.06533811844924,5.334337981120136,-3.9654190935568963,2.234418956227792,7.1614706472955305,76.23455209387456,25.882826913958908,3.0999190248923427,3,1.6200008392333984,1.4750003814697266,1.1024999618530273,1.1000003814697266,7.990001678466804,4,0.15746815699474292,-1.0459014507109674,50.0,-1.4064184868086878,47.6500015258789,-1.0197385675045205,48.22999954223633,0.15746815699474292
10095,2020-03-30,54.099998474121094,54.1500015258789,52.47999954223633,52.52999877929688,7425700.0,0.04399843289703065,-1.0000045685047199,0.554770599042683,50.014562080298454,48.74455578181428,-0.9243810820399361,-1.0017154004252902,-1.1564108326922593,-1.2991156427070933,8.260475359146815,2.3300018310546804,0.5625532163220939,1.279998779296875,-4.920044738254731,7.480042296848481,-1.820022979478928,4.380020538072678,4.639442482518568,99.30551324362095,48.19141102754084,3.100021758775803,3,-0.6799983978271484,-0.8049983978271484,-0.6799983978271484,-0.8749980926513672,4.870002746582038,0,0.12680223297294657,-1.3920268980664097,51.81999969482422,-1.0459014507109674,50.0,-1.4064184868086878,47.6500015258789,0.12680223297294657
10096,2020-03-31,52.77000045776367,54.4900016784668,52.29999923706055,53.9900016784668,5795300.0,-0.024584067539181742,-1.0277766004040747,-0.7770709922588392,49.854822138012324,46.9270702975679,-0.755529934168166,0.4390000894684931,0.14234928451715234,0.050037137972310575,8.481295301835774,2.19000244140625,0.562579628062224,-0.105999183654788,-6.281731784915195,6.069733417605619,-3.1938654842849914,2.9818671169754154,5.732251701105504,77.18831549262711,23.055592380268962,3.0878663006302025,3,0.034999847412109375,0.5249996185302734,0.7549991607666016,0.4549999237060547,6.0,1,0.1426946885347058,-1.0000045685047199,54.099998474121094,-1.3920268980664097,51.81999969482422,-1.0459014507109674,50.0,0.1426946885347058
10097,2020-04-01,53.11999893188477,53.97000122070313,51.5099983215332,51.7400016784668,4669300.0,0.0066325274035430315,-1.673910429442773,-1.131144157890793,54.88721840453568,46.485245787978656,-2.046581644355385,0.006645722456660508,-0.25126076916311035,-0.29262799275404205,9.004903317741011,2.460002899169929,0.5071262769304568,0.29649925231934304,-5.850702525561303,6.443701030199989,-2.7771016366209764,3.3701001412596625,5.149808205169322,80.73132729992436,22.61051688512849,3.073600888940323,4,-2.434997558593757,0.17500114440917258,0.46000099182128196,0.10500144958495383,6.63999938964843,2,0.1274473003368235,-1.0277766004040747,52.77000045776367,-1.0000045685047199,54.099998474121094,-1.3920268980664097,51.81999969482422,0.1274473003368235
10098,2020-04-02,54.88000106811523,55.02000045776367,52.5,52.599998474121094,4961400.0,0.03313257100187994,-1.0322588087990316,1.6521790810431147,52.31788414078208,46.29468617177438,-4.0437011333254205,-1.7999611408992493,-2.023716611383797,-2.0271640798029225,9.519475203580424,2.520000457763672,-0.43355568987033166,2.027501296997066,-4.154403587030409,8.20940618102454,-1.0634511450166713,5.118453739010803,3.1620099475600867,97.7124278744714,39.761241120039635,3.090952442013736,4,-3.930000305175774,-1.585000991821282,-1.3850011825561452,-1.6550006866455007,5.9300003051757955,3,0.08564141165205119,-1.673910429442773,53.11999893188477,-1.0277766004040747,52.77000045776367,-1.0000045685047199,54.099998474121094,0.08564141165205119
10099,2020-04-03,56.709999084472656,56.9000015258789,54.0099983215332,54.20000076293945,6876900.0,0.03334544425547836,1.0000000000000049,1.100875204328676,55.21453050116157,47.679312212577514,-5.978834243835593,-3.665077740983051,-3.853542293688818,-3.829099086072361,10.378082141711587,2.890003204345696,-1.2634725004183665,3.7604993820190415,-2.606207861011711,10.127206625049794,0.5771457605036687,6.943853003534414,1.108771732251455,96.47491041836388,38.42114509617112,3.1833536215153755,4,-4.784997940063477,-3.414999008178711,-4.054998397827148,-4.054998397827148,5.799999237060547,4,0.05325340339479134,-1.0322588087990316,54.88000106811523,-1.673910429442773,53.11999893188477,-1.0277766004040747,52.77000045776367,0.05325340339479134
10100,2020-04-06,57.70000076293945,58.0,55.9000015258789,56.4000015258789,6353700.0,0.01745726846146023,1.2105273724935979,0.5179283292374732,46.30116805973105,48.42298430299172,-5.962320851295409,-4.611112303313554,-4.814777997141526,-4.782760650690648,10.957185095685709,2.099998474121101,-1.6221313931793304,4.572500991821286,-2.124825350506221,11.269827334148793,1.223837820657529,7.921164162985043,-10.819999694824226,95.37751680317872,40.547761061424815,3.348663171163754,4,-5.225000381469727,-4.260000228881836,-6.815000534057617,-6.815000534057617,5.86000061035157,0,0.036568467633484314,1.0000000000000049,56.709999084472656,-1.0322588087990316,54.88000106811523,-1.673910429442773,53.11999893188477,0.036568467633484314
10101,2020-04-07,56.43999862670898,57.91999816894531,55.56999969482422,57.9000015258789,6516000.0,-0.021837125122531553,2.1333392673219187,-1.1230798123167782,47.47785617223807,49.41537572915222,-3.8166163396735087,-3.3371232815654324,-3.524261616244438,-3.4933763195525316,11.906606290915478,2.3499984741210938,-1.831897468174411,3.1949989318847614,-3.654165023039411,10.044162886808934,-0.22958304557732134,6.619580909346844,-9.337597579956054,75.96300508724123,23.549885757821407,3.4245819774620854,4,-3.74999809265136,-2.99999809265136,-5.554998397827141,-5.554998397827141,5.770000457763679,1,0.04482641133157084,1.2105273724935979,57.70000076293945,1.0000000000000049,56.709999084472656,-1.0322588087990316,54.88000106811523,0.04482641133157084
10102,2020-04-08,55.72999954223633,56.36999893188477,55.18000030517578,56.09000015258789,4553900.0,-0.012579714772293693,1.5869586850877966,0.24657527088216005,54.53339125960107,50.77641389288152,-2.056164492626394,-2.531674400229946,-2.7845993439818315,-2.7616574379497507,12.565247486991616,1.259998321533196,-1.1820675271555885,2.3419998168945284,-4.593084005035472,9.277083638824529,-1.1255420940704752,5.809541727859532,-8.409646516418462,58.727264404296875,5.011513949284222,3.4675419109650014,4,-2.279998779296875,-2.289999008178711,-4.844999313354492,-4.844999313354492,6.760002136230469,2,0.05454873390449988,2.1333392673219187,56.43999862670898,1.2105273724935979,57.70000076293945,1.0000000000000049,56.709999084472656,0.05454873390449988
10103,2020-04-09,57.4000015258789,57.9900016784668,55.36999893188477,55.47000122070313,4270200.0,0.02996594289179777,-1.4600908361510785,-5.3611028694951495,58.40634758054747,52.111975592989744,-2.8676515399560856,-3.81442932287856,-4.405565753383449,-4.398890445188854,11.763128200826518,2.620002746582024,-0.39561336465998664,3.6420017242431584,-3.321553120520143,10.60555656900646,0.16022430186151126,7.1237791466248055,-9.866055560577394,84.96245058343791,28.422001339503908,3.4817774223816502,4,-2.6450023651122976,-3.960000991821282,-6.515001296997063,-6.515001296997063,4.180000305175788,3,0.04111492566059072,1.5869586850877966,55.72999954223633,2.1333392673219187,56.43999862670898,1.2105273724935979,57.70000076293945,0.04111492566059072
10104,2020-04-13,57.66999816894531,57.77999877929688,56.31999969482422,57.099998474121094,2707300.0,0.004703774144408035,2.69619593035042,0.2953365827433423,78.62259747553125,55.29064619246005,-2.481517056758605,-3.957320827632074,-4.6449449996754595,-4.63469447330376,12.42630908943236,1.4599990844726634,0.5664443606576555,3.702498435974121,-3.474678094611413,10.879674966559655,0.11391017068135767,7.2910867012668845,-9.926731122949839,88.29780614301599,23.95866518852482,3.588588265292766,4,-2.914999008178711,-4.229997634887695,-6.964998245239258,-6.784997940063477,3.0600013732910156,0,0.054447777077207604,-1.4600908361510785,57.4000015258789,1.5869586850877966,55.72999954223633,2.1333392673219187,56.43999862670898,0.054447777077207604
10105,2020-04-14,58.849998474121094,59.04999923706055,57.72000122070313,58.47999954223633,3999600.0,0.02046125095615481,2.4545382485100213,0.6491212806681746,78.8901053400592,58.51678877046527,-3.2596602231002194,-4.96085670271674,-5.731305730289861,-5.778562516543758,13.629324449970948,1.3800010681152344,1.34587189852288,4.608998870849611,-2.883860111480871,12.101857853180093,0.8625693796843663,8.355428362014855,-10.901596769045533,94.83202020311543,22.68259069045402,3.746429491165242,4,-3.5699996948242188,-5.409997940063477,-8.004998207092285,-7.964998245239258,2.0800018310546875,1,0.06219201261358687,2.69619593035042,57.66999816894531,-1.4600908361510785,57.4000015258789,1.5869586850877966,55.72999954223633,0.06219201261358687
10106,2020-04-15,59.04999923706055,59.6500015258789,58.52000045776367,59.6500015258789,3824200.0,0.003398483740443936,2.766655858399043,-1.6216324889424818,81.66666701987945,61.49228306105902,-2.7660405021531673,-5.49122580607898,-5.85823546115347,-5.941220551291892,13.57628311098718,1.1300010681152273,1.9064143760990007,4.839999580383299,-2.562875776083885,12.242874936850484,1.1385619021497106,8.541437258616888,-10.657533630705586,86.5771336696867,5.870282399873048,3.7014376782335905,4,-2.9749984741210938,-5.60999870300293,-8.204998970031738,-8.164999008178711,0.9000015258789062,2,0.07637598974599036,2.4545382485100213,58.849998474121094,2.69619593035042,57.66999816894531,-1.4600908361510785,57.4000015258789,0.07637598974599036
10107,2020-04-16,60.68999862670898,60.91999816894531,59.18999862670898,59.47999954223633,4632800.0,0.027773063689036315,1.0718580108730498,-2.0166574478501205,80.91382423134057,64.66960973778774,-3.5976409685287436,-7.272541580996105,-7.390415552153733,-7.538113017419619,13.638801412138395,1.8699989318847656,2.237622622560764,6.332999038696279,-1.4717064442089693,14.137704521601528,2.430646297243655,10.235351780148903,-11.622080865182582,95.8558635341696,9.848985903607357,3.902352741452624,4,-3.2250003814697195,-6.789999008178704,-9.554998397827141,-9.554998397827141,-0.729999542236321,3,0.02504532035192275,2.766655858399043,59.04999923706055,2.4545382485100213,58.849998474121094,2.69619593035042,57.66999816894531,0.02504532035192275
10108,2020-04-17,60.66999816894531,60.9000015258789,58.7400016784668,60.72999954223633,4952300.0,-0.0003295511322497502,9.799855043439633,-0.04958794933069381,78.56681631577524,67.2643081616337,-2.983728548427848,-7.064203023729547,-7.260927650514759,-7.46143160605348,14.00478431280403,2.1599998474121023,2.72064518500256,5.963498687744142,-2.3246209136441536,14.251618289132438,1.8194388870499978,10.107558488438286,-10.653913974825407,94.56521558851676,7.019731785462824,4.144059800694148,4,-2.6199989318847656,-6.769998550415039,-9.534997940063477,-9.534997940063477,-0.75,4,0.029998410490361227,1.0718580108730498,60.68999862670898,2.766655858399043,59.04999923706055,2.4545382485100213,58.849998474121094,0.029998410490361227
10109,2020-04-20,60.7599983215332,61.65999984741211,60.04999923706055,60.4900016784668,4189100.0,0.001483437535918064,-1.7999973463010754,-4.499841057918495,75.03759484757705,70.45724447139438,-2.7254287249665836,-6.9273446589700995,-7.210734848956761,-7.499240499995253,15.264729362079427,1.6100006103515625,3.032320308623497,5.6839988708496065,-3.002583776761952,14.370581518461165,1.3407075470438272,10.027290194655386,-9.871601009427266,77.15731371635871,-8.532930623252497,4.34329132380578,4,-2.339998245239258,-6.489997863769531,-9.389998435974121,-9.624998092651367,0.060001373291015625,0,0.013495779002200559,9.799855043439633,60.66999816894531,1.0718580108730498,60.68999862670898,2.766655858399043,59.04999923706055,0.013495779002200559
10110,2020-04-21,59.77999877929688,61.06000137329102,59.5099983215332,60.9000015258789,2695000.0,-0.016129025169656863,1.152778366464618,-4.148209895730259,77.0656289905193,73.74477478453673,-1.5861543384112977,-5.2310599642003766,-6.105164841573064,-6.472697548556972,15.976559615827494,1.5500030517578196,3.3378927161371124,4.0789993286132855,-4.0250203908101625,12.183019048036734,0.02698946890156151,8.13100918832501,-7.814441213660331,40.12734288060747,-44.711756633402786,4.052009859711725,4,-1.3599987030029368,-5.50999832153321,-8.4099988937378,-8.644998550415046,2.1300010681152273,1,0.015891615629615163,-1.7999973463010754,60.7599983215332,9.799855043439633,60.66999816894531,1.0718580108730498,60.68999862670898,0.015891615629615163
10111,2020-04-22,60.18999862670898,60.6500015258789,59.66999816894531,59.93000030517578,2816800.0,0.006858478684915736,-1.5128207636215847,-0.23214078923167758,77.17140097592903,76.26010919746207,-1.5737756962348044,-4.953050778148572,-6.397070413008571,-6.842558254358899,16.72685806100254,0.9800033569335866,3.42445104850146,3.8909992218017493,-3.6363556533205497,11.418354096924048,0.1273217842405998,7.654676659362899,-7.254996832894868,49.657460873200186,-34.22646262819814,3.7636774375611495,4,-1.6749992370605398,-5.919998168945305,-8.729998588562005,-8.96499824523925,2.8500022888183665,2,0.012294429229948944,1.152778366464618,59.77999877929688,-1.7999973463010754,60.7599983215332,9.799855043439633,60.66999816894531,0.012294429229948944
10112,2020-04-23,59.709999084472656,60.4000015258789,59.45000076293945,59.81999969482422,3167900.0,-0.007974739212293747,-2.015888586133795,-0.4230820018486845,70.5882276421496,77.61365142652897,-0.5250572855241842,-3.7136201977483196,-5.815014477919945,-6.327677335583616,17.4251607965679,0.950000762939446,3.7731314591980407,2.807999801635745,-3.659695902449087,9.275695505720577,-0.42584805040667106,6.041847653678161,-5.9024974852987455,33.2191100776004,-46.89494761858872,3.2338478520424148,4,-0.7199993133544922,-5.439998626708984,-6.179999351501465,-6.414999008178711,3.8300018310546875,3,0.004019455403562633,-1.5128207636215847,60.18999862670898,1.152778366464618,59.77999877929688,-1.7999973463010754,60.7599983215332,0.004019455403562633
10113,2020-04-24,60.47999954223633,60.599998474121094,59.43999862670898,60.08000183105469,3215300.0,0.012895670232289547,2.6250245870859907,-3.6363226522402554,67.666353125066,76.39629094314395,-0.9076650879985593,-3.8559242832420466,-6.4773873990342565,-7.055410037727128,18.68276939244909,1.1599998474121165,4.223673680661882,3.0540002822875962,-2.7201825290445427,8.828183093619735,0.16690887662152676,5.941091687953666,-5.887248118238595,46.84686232730789,-29.908914481177334,2.887091405666071,4,-0.7899990081787109,-6.209999084472656,-6.949999809265137,-7.184999465942383,2.9399986267089844,4,-0.008597891231803434,-2.015888586133795,59.709999084472656,-1.5128207636215847,60.18999862670898,1.152778366464618,59.77999877929688,-0.008597891231803434
10114,2020-04-27,59.97999954223633,60.97999954223633,59.95000076293945,60.61999893188477,3134100.0,-0.00826719582976887,-1.942866485013624,-1.600007629438205,61.19842195946533,74.4305483453002,-0.05088303183887177,-2.859880493119192,-5.875285178952069,-6.5181753884708655,20.390348742605624,1.029998779296875,4.54552874249967,2.1460002899169908,-3.088240123502672,7.3802407033366535,-0.47111991679283705,4.763120496626819,-4.680523275897158,33.333333333333485,-39.370486558329134,2.6171202067098305,4,0.1100006103515625,-5.709999084472656,-6.449999809265137,-6.684999465942383,1.490001678466804,0,-0.001000356347931719,2.6250245870859907,60.47999954223633,-2.015888586133795,59.709999084472656,-1.5128207636215847,60.18999862670898,-0.001000356347931719
10115,2020-04-28,60.959999084472656,61.2599983215332,60.02999877929688,60.27000045776367,4588400.0,0.0163387720859558,-1.1025597553381352,-1.0781238824118327,72.82829041797933,73.4485065006446,-0.7823787059265328,-3.4779092076684037,-6.750005819120062,-7.457578065363855,21.698142289669992,1.279998779296875,4.6741534530202316,2.7829998016357393,-2.3183556028022636,7.884355206073742,0.23232209941673432,5.333677503854744,-5.024470460026194,83.51652267230074,10.76127594800414,2.550677702219002,4,-0.7599983215332031,-6.689998626708984,-7.429999351501465,-7.664999008178711,-0.20000076293945312,1,-0.002296577948671552,-1.942866485013624,59.97999954223633,2.6250245870859907,60.47999954223633,-2.015888586133795,59.709999084472656,-0.002296577948671552
10116,2020-04-29,60.29999923706055,61.40999984741211,60.11000061035156,60.6500015258789,4115100.0,-0.010826769313062923,-2.5616439787839993,-0.5072507035089653,73.19797158766573,72.59118954023629,0.08222751552318641,-2.345090092299216,-5.997640409727481,-6.754818533529722,22.989859402110973,1.2999992370605469,4.3872400022004,1.746500015258789,-2.750273717139237,6.243273747656815,-0.5018868509402239,3.994886881457802,-3.7920234903175185,43.65482626678873,-29.599457015893663,2.248386866199011,4,-0.09999847412109375,-5.994998931884766,-6.932498931884766,-7.004999160766602,0.7000007629394531,2,0.026699844622254165,-1.1025597553381352,60.959999084472656,-1.942866485013624,59.97999954223633,2.6250245870859907,60.47999954223633,0.026699844622254165
10117,2020-04-30,59.88999938964844,60.81999969482422,59.540000915527344,60.5,3263000.0,-0.006799334205631724,1.047998046875,1.7428474894006958,64.49359095059287,71.0274978329938,0.4099211348412126,-1.4776535696378659,-5.48846350484974,-6.313589351824575,24.513011286451768,1.279998779296875,3.986262122186403,0.9980001449584961,-2.7301654400825086,4.726165729999501,-0.8660826475620027,2.862082937478995,-2.866821232838504,22.84266416742859,-46.90934147379254,1.864082792520501,4,0.6599998474121094,-5.584999084472656,-6.522499084472656,-6.594999313354492,2.25,3,0.05259645279648084,-2.5616439787839993,60.29999923706055,-1.1025597553381352,60.959999084472656,-1.942866485013624,59.97999954223633,0.05259645279648084
10118,2020-05-01,59.58000183105469,60.54999923706055,59.11000061035156,59.5,2606300.0,-0.005176115574436424,-2.348831638899239,-0.1311504114866048,61.06607340664514,69.47510656177914,0.6135657785115143,-0.8405871901060777,-5.109538001526488,-5.964427413065707,25.67531116567655,1.4399986267089844,3.504402410862987,0.45300254821777486,-2.76843898335828,3.6744440797938296,-1.157718217570256,2.0637233140058058,-2.0931415051845335,20.43484246124349,-45.03091050066601,1.6107207657880291,5,0.6799983978271484,-5.060001373291016,-6.212501525878906,-6.285001754760742,3.2399978637695312,4,0.06646523938857274,1.047998046875,59.88999938964844,-2.5616439787839993,60.29999923706055,-1.1025597553381352,60.959999084472656,0.06646523938857274
10119,2020-05-04,59.72999954223633,60.06000137329102,58.790000915527344,59.84000015258789,2266200.0,0.002517584870288747,3.618157858232671,-1.3749761586877742,55.78948477959821,67.11109053834346,0.33760007257291846,-0.7934121054649665,-5.180673579671733,-6.071595813514264,26.256420025897032,1.270000457763679,2.927286960263146,0.4520002365112319,-2.5693172013720513,3.473317674394515,-1.0586584824304097,1.9626589554528735,-1.8258252642119785,35.877824806316674,-24.804493810718867,1.5106587189416423,5,0.37000083923339844,-4.44999885559082,-6.362499237060547,-6.434999465942383,3.049999237060554,0,0.061777978486333485,-2.348831638899239,59.58000183105469,1.047998046875,59.88999938964844,-2.5616439787839993,60.29999923706055,0.061777978486333485
10120,2020-05-05,59.81000137329102,60.45000076293945,59.45000076293945,59.70000076293945,2344500.0,0.0013393911211756482,-2.2786852440153087,-1.0000000000000646,55.08023108510867,64.6565161060301,0.29312711877889797,-0.7454526823953032,-5.172810197239464,-6.10914571660399,26.620575456954143,1.0,2.441962414288696,0.4265020370483441,-2.5089454660815846,3.361949540178273,-1.0412217145166238,1.894225788613312,-1.5302445383278993,38.93133105325026,-17.71226510337833,1.4677237515649646,5,0.28999900817870383,-3.2250022888183665,-6.4425010681152415,-6.515001296997077,0.7700004577636648,1,0.027754552905818963,3.618157858232671,59.72999954223633,-2.348831638899239,59.58000183105469,1.047998046875,59.88999938964844,0.027754552905818963
10121,2020-05-06,58.97000122070313,60.38999938964844,58.93999862670898,59.97000122070313,2791600.0,-0.014044476396935957,-1.7358371060264124,-9.090858648910496,37.125761155282866,60.93846427415601,1.0525592813478326,0.30968501183347286,-4.214530911151741,-5.204641751159727,27.01906515585662,1.4500007629394602,2.041624239742191,-0.5399982452392535,-3.140272960098592,2.060276469620085,-1.8401356026689228,0.7601391121904157,-0.35222008449510867,8.867015439198173,-41.04778746866856,1.3001373574296686,5,1.1299991607665945,-2.385002136230476,-5.612501144409187,-5.675001144409187,1.180000305175767,2,0.030354367708604446,-2.2786852440153087,59.81000137329102,3.618157858232671,59.72999954223633,-2.348831638899239,59.58000183105469,0.030354367708604446
10122,2020-05-07,58.77000045776367,59.5,58.47999954223633,59.38999938964844,2576100.0,-0.0033915678955293016,1.428572077329349,0.6199989318847656,36.15161371223042,57.43682656161873,1.235080830732855,0.7895953994716933,-3.8835636119913204,-4.941922654820154,27.496830674996687,1.0200004577636719,1.6684127216381341,-0.8919990539550753,-2.8339950237090292,1.0499969157988787,-1.8629970388320558,0.07899893092190524,2.8899993896484375,14.009708129544926,-29.007227537922738,0.9709979848769773,5,1.1749992370605469,-2.1850013732910156,-5.720000267028809,-5.475000381469727,2.099998474121101,3,0.03794452143724181,-1.7358371060264124,58.97000122070313,-2.2786852440153087,59.81000137329102,3.618157858232671,59.72999954223633,0.03794452143724181
10123,2020-05-08,59.7599983215332,60.0,58.9000015258789,59.38999938964844,2039600.0,0.01684529276941249,1.5882247344304838,-0.5967734988832762,43.55669646982945,55.47663484054808,0.14774745839987702,-0.015317409157759698,-4.663914989401562,-5.861850616149098,27.60973493745466,1.2299995422363281,1.2673785365124388,-0.02000102996826314,-1.6440566604048072,1.604054600468281,-0.8320288451865352,0.7920267852500089,1.836401519775393,64.97451706349821,25.190670627833867,0.8120278152182705,5,0.18500137329101562,-2.6799983978271484,-7.769997596740723,-6.464998245239258,2.0300025939941406,4,0.03982598954086081,1.428572077329349,58.77000045776367,-1.7358371060264124,58.97000122070313,-2.2786852440153087,59.81000137329102,0.03982598954086081
10124,2020-05-11,60.81000137329102,61.29999923706055,59.9000015258789,59.97000122070313,2957900.0,0.017570332684890166,-1.8571395206713186,2.2702772365016033,56.57728515283396,53.67096758886525,-0.8628793292530901,-0.8622244436949629,-5.45099676082652,-6.847421102877178,27.939057702816783,1.5400009155273438,1.0547357107707072,0.8730018615722699,-0.47601044373720924,2.222014166881749,0.19849570891753388,1.547508014227006,0.7240704620361313,82.62418734764907,41.11230573550137,0.674506152654738,5,-0.865001678466804,-2.9750022888183665,-8.687500953674324,-7.515001296997077,0.9899978637695241,0,0.033053745702035675,1.5882247344304838,59.7599983215332,1.428572077329349,58.77000045776367,-1.7358371060264124,58.97000122070313,0.033053745702035675
10125,2020-05-12,62.5099983215332,62.75,61.13999938964844,61.290000915527344,4541900.0,0.027955877484798997,-1.1184212177413486,1.4523776004650297,62.719303382366746,52.50667112160981,-2.592517847417284,-2.396852257514503,-6.940590833357618,-8.46909280711926,28.125498336880085,1.9399986267089773,0.8865171100240445,2.3899988174438462,0.7095738007275045,4.070423834160188,1.5497863090856754,3.230211325802017,-4.029998779296875,94.379352394906,51.67136794306243,0.8402125083581705,5,-1.894998550415039,-3.5449981689453125,-9.89999771118164,-9.214998245239258,-0.75,1,0.004319316349600255,-1.8571395206713186,60.81000137329102,1.5882247344304838,59.7599983215332,1.428572077329349,58.77000045776367,0.004319316349600255
10126,2020-05-13,63.56000137329102,64.23000335693361,62.54999923706055,62.63999938964844,5467300.0,0.01679736170135393,-2.0545465894943713,0.754101589981714,69.86585569891838,53.10358942697931,-3.4994649019211224,-3.258729980027205,-7.771388985871418,-9.449996579326793,28.335803614329635,1.7200050354004048,0.8755610544280472,3.2145017623901424,1.0099662247191006,5.419037300061184,2.112233993554618,4.316769531225667,-4.994601821899423,88.347799319193,42.603784680538816,1.102267768835521,5,-2.2049999237060547,-3.854999542236328,-10.60250091552735,-10.265001296997077,-1.9799995422363352,2,-0.046884825013370435,-1.1184212177413486,62.5099983215332,-1.8571395206713186,60.81000137329102,1.5882247344304838,59.7599983215332,-0.046884825013370435
10127,2020-05-14,62.209999084472656,64.30999755859375,61.58000183105469,63.72999954223633,4164000.0,-0.021239808993862908,1.0373129123401348,-1.6521708483121946,58.42258746409558,52.80986876669603,-1.995623368293586,-1.885694921361818,-6.294588865137285,-8.038363049158995,27.97801398502333,2.7299957275390625,0.6190933454510983,1.7884994506835952,-0.5657598068519505,4.142758708219141,0.6113698219158223,2.965629079451368,-3.418015380859373,61.18299419404066,14.934951333705285,1.1771296287677713,5,-0.8150005340576172,-2.4650001525878906,-9.144998550415039,-8.914999008178711,-0.6899986267089844,3,-0.033113608566310404,-2.0545465894943713,63.56000137329102,-1.1184212177413486,62.5099983215332,-1.8571395206713186,60.81000137329102,-0.033113608566310404
10128,2020-05-15,62.4900016784668,63.43000030517578,62.13999938964844,62.209999084472656,4684900.0,0.004500925865855265,-5.142832490168118,-0.18421217741348545,62.48756902512306,53.55410034953212,-2.0332508485488674,-2.1316469710265267,-6.446116640170793,-8.255757848069237,27.834619276063506,1.2900009155273438,0.40870083695774184,1.9775018692016602,-0.5514204160775691,4.506424154480889,0.713040726562042,3.2419630118412783,-3.3669371435546864,58.730215024557744,10.400405927300618,1.2644611426396146,5,-1.0950031280517578,-2.650003433227539,-9.045001029968262,-9.195001602172852,-1.4900016784667969,4,-0.025924191119685247,1.0373129123401348,62.209999084472656,-2.0545465894943713,63.56000137329102,-1.1184212177413486,62.5099983215332,-0.025924191119685247
10129,2020-05-18,61.58000183105469,63.040000915527344,61.27999877929688,63.02000045776367,3334300.0,-0.014562327139858056,1.378382000809325,-5.142804593942862,53.10622514045189,53.33476635568137,-0.9311514409589279,-1.2195938888671165,-5.430719241344562,-7.27886463928899,27.265490894702772,1.7600021362304616,0.3357604108343395,1.0265018463134794,-1.5455365592618122,3.598540251888771,-0.25951735647416285,2.3125210491011217,-2.1457213147216763,13.880211216419813,-28.759499275315076,1.2860192027876445,5,-0.18500328063964844,-1.2650032043457031,-7.482501983642578,-8.285001754760742,-1.2900009155273438,0,0.0034101831475872313,-5.142832490168118,62.4900016784668,1.0373129123401348,62.209999084472656,-2.0545465894943713,63.56000137329102,0.0034101831475872313
10130,2020-05-19,60.72999954223633,62.0,60.65999984741211,61.83000183105469,2579900.0,-0.013803219609352269,-1.1612876431663175,0.7638912068495074,52.11406125867683,55.00013303383625,0.07048928680076472,-0.3107005085014265,-4.462713508055316,-6.370384028196348,26.812462057152658,1.3400001525878906,0.30605394880119263,0.1289995193481417,-2.4178575867761865,2.67585662547247,-1.1444290337140188,1.4024280724103022,-1.0031760033676704,1.917801060800042,-38.916628330633884,1.2734285530621627,5,0.6649990081787109,0.2849998474121094,-6.632499694824219,-7.434999465942383,-0.3999977111816406,1,0.017618964315651908,1.378382000809325,61.58000183105469,-5.142832490168118,62.4900016784668,1.0373129123401348,62.209999084472656,0.017618964315651908
10131,2020-05-20,60.93000030517578,61.349998474121094,60.27000045776367,61.06999969482422,2206100.0,0.0032932778601513224,2.0857220708446866,0.12727190758741708,55.2208846108475,57.11894091146037,0.1986418298878263,-0.47686898869726235,-4.5383419533275955,-6.501208165492237,26.24575434991494,1.0799980163574219,0.3408131422479812,0.2920001983642564,-2.251214685004861,2.8352150817333737,-0.9796072433203022,1.563607640048815,-0.9281863251236189,16.336641609878942,-25.667634246062544,1.271607441684559,5,0.6749992370605469,0.4649982452392578,-6.570000648498535,-7.635000228881836,-1.720001220703125,2,0.01362215677335099,-1.1612876431663175,60.72999954223633,1.378382000809325,61.58000183105469,-5.142832490168118,62.4900016784668,0.01362215677335099
10132,2020-05-21,59.95000076293945,60.88999938964844,59.38999938964844,60.88999938964844,3384600.0,-0.016084023261576763,2.191494024308585,6.714305177111717,51.740351030810736,58.02823586268051,1.5238791450273013,0.5502440849731443,-3.403463182866574,-5.469323064201063,25.580486748173804,1.5400009155273438,0.3604346568867314,-0.6999994277954116,-3.2269906234406918,1.8269917678498686,-1.9634950256180517,0.5634961700272285,4.359996795654297,13.861416989751307,-29.59598775306499,1.2634955978226388,5,1.8999977111816406,1.444997787475586,-5.192500114440918,-6.655000686645508,0.7900009155273438,3,0.027189341907779996,2.0857220708446866,60.93000030517578,-1.1612876431663175,60.72999954223633,1.378382000809325,61.58000183105469,0.027189341907779996
10133,2020-05-22,59.959999084472656,60.040000915527344,59.47999954223633,59.790000915527344,2089500.0,0.00016677767149220202,2.393928885189809,-0.18084938011078872,51.096279018856364,57.41923518112745,1.7268289374809243,0.5262734955729798,-3.162750021509126,-5.419665766286997,24.812860252628916,0.5600013732910156,0.610144401583355,-0.6640010833740249,-3.208993386990798,1.8809912202427483,-1.936497235182408,0.6084950684343582,4.251598510742184,15.61642346675362,-27.610059314603273,1.272496151808386,5,1.8899993896484375,1.4349994659423828,-4.277500152587891,-6.204999923706055,1.690002441406243,4,0.0260173681973086,2.191494024308585,59.95000076293945,2.0857220708446866,60.93000030517578,-1.1612876431663175,60.72999954223633,0.0260173681973086
10134,2020-05-26,59.91999816894531,60.36999893188477,59.58000183105469,59.97999954223633,3530600.0,-0.0006671266867598336,-1.1351444699332616,-0.3529530562786105,50.526300035007544,56.06445703142087,1.8185458754389288,0.5918955719711434,-2.979521260223308,-5.332729256133348,23.93791918103546,0.7899971008300852,0.9086006856882207,-0.7010019302368136,-3.2493299547062193,1.8473260942325922,-1.975165942471513,0.5731620819978858,4.195167462158196,20.306461891037074,-22.49408279175193,1.2741640122347013,5,1.9300003051757812,1.4750003814697266,-3.9449987411499023,-6.164999008178711,0.5100021362304688,1,0.01802406315183136,2.393928885189809,59.959999084472656,2.191494024308585,59.95000076293945,2.0857220708446866,60.93000030517578,0.01802406315183136
10135,2020-05-27,60.81999969482422,60.84000015258789,59.47999954223633,59.54999923706055,3316500.0,0.01502005262652606,1.0763346330468917,-21.16618984042215,58.801126332783525,54.835042657405886,0.7304189885017323,-0.3363784270535035,-3.7196600531525945,-6.157252195446198,23.00839926098468,1.3600006103515625,1.121091725283847,0.20599956512451456,-2.3391748248054967,2.7511739550545258,-1.066587629840491,1.4785867600895202,3.200662611450184,72.95923332334246,24.797814186870433,1.272587194965007,5,1.029998779296875,0.5749988555908203,-4.47499942779541,-6.694999694824219,0.6599998474121094,2,-0.008714218710230925,-1.1351444699332616,59.91999816894531,2.393928885189809,59.959999084472656,2.191494024308585,59.95000076293945,-0.008714218710230925
10136,2020-05-28,61.90999984741211,62.08000183105469,61.31999969482422,61.36000061035156,2793100.0,0.01792173886973325,-1.4127011038383055,0.4330701093045539,63.77191608743545,55.42941250444365,-0.6909035299978541,-1.3698077048512403,-4.83661198278763,-7.161635392997582,22.192928812393514,1.2600021362304688,1.168929304763104,1.2154996871948214,-1.3890105230065615,3.8200098973962042,-0.08675541790587005,2.517754792295513,2.0180492005297737,93.68022939214485,39.496966563289575,1.30225510510069,5,-0.5,-0.5150012969970703,-5.564999580383301,-7.784999847412109,0.2799987792968679,3,-0.025520885482984923,1.0763346330468917,60.81999969482422,-1.1351444699332616,59.91999816894531,2.393928885189809,59.959999084472656,-0.025520885482984923
10137,2020-05-29,63.040000915527344,63.33000183105469,61.88000106811523,62.22000122070313,5433800.0,0.018252319026010655,1.0714274036653852,1.490910604179514,64.21143449322261,55.62095311201026,-1.8894871095477086,-2.373404276292163,-5.919093054588409,-8.208958075787393,21.91828395372095,1.4500007629394602,1.0367217414308314,2.1880006790161133,-0.58705837731587,4.9630597353480965,0.8004711508501217,3.575530207182105,0.7972871392486738,92.4675131656519,38.01140091860825,1.3875295281659927,5,-1.6800003051757812,-1.6450023651123047,-6.647500991821289,-8.915000915527344,-0.060001373291015625,4,-0.0607551043057063,-1.4127011038383055,61.90999984741211,1.0763346330468917,60.81999969482422,-1.1351444699332616,59.91999816894531,-0.0607551043057063
10138,2020-06-01,63.540000915527344,64.0,62.7599983215332,62.93000030517578,2524200.0,0.007931471966029724,-1.6105172704567174,0.7439034602108383,62.42036956367046,56.65585804792344,-2.4863474353321635,-2.6999474252024243,-6.2335749261716344,-8.616784664271051,22.015892202560423,1.2400016784667969,0.7281592224714473,2.4900007247924805,-0.46235119077995535,5.442352640364916,1.0138247670062626,3.9661766825786984,-4.150001525878906,89.82303013526138,37.32183221928443,1.4761759577862192,6,-1.845001220703125,-2.1450023651123047,-6.910000801086426,-9.415000915527344,-0.6000022888183665,0,-0.044066716976963516,1.0714274036653852,63.040000915527344,-1.4127011038383055,61.90999984741211,1.0763346330468917,60.81999969482422,-0.044066716976963516
10139,2020-06-02,63.41999816894531,63.52999877929688,62.61999893188477,63.43000030517578,3560400.0,-0.0018886173253532812,7.6667029972746175,-0.016396928233734398,54.83527304229522,56.958214912769925,-2.3220852894341846,-2.4130429849949238,-5.91562971183432,-8.416345915153066,22.299042853356784,0.920001983642571,0.635706800557351,2.185498046874997,-0.8786064559466098,5.249602549696611,0.6534457954641937,3.7175502982858006,-3.937798767089845,87.16810238241324,38.31332909592773,1.5320522514108057,6,-1.7249984741210938,-2.0249996185302734,-6.439997673034668,-9.294998168945312,-0.8699989318847656,1,-0.027909124789806783,-1.6105172704567174,63.540000915527344,1.0714274036653852,63.040000915527344,-1.4127011038383055,61.90999984741211,-0.027909124789806783
10140,2020-06-03,61.47000122070313,63.6500015258789,61.40999984741211,63.59000015258789,3509200.0,-0.030747351064999373,1.0000000000000064,211.9546147978635,39.864217615893985,55.251918579997316,-0.2861744941608535,-0.3502647893600894,-3.5899393414444205,-6.386855234446152,22.11441593350428,2.2400016784667898,0.4163866213600045,0.15250110626221414,-2.8381855611497357,3.143187773674157,-1.3428422274437608,1.647844439968189,-1.8974458068847753,5.5970712238062506,-36.68153199824077,1.4953433337059725,6,0.22499847412108664,-0.07500267028809304,-4.290000915527351,-7.345001220703132,2.0799980163574148,2,-0.01691883674759187,7.6667029972746175,63.41999816894531,-1.6105172704567174,63.540000915527344,1.0714274036653852,63.040000915527344,-0.01691883674759187
10141,2020-06-04,60.7599983215332,61.20000076293945,59.709999084472656,60.77999877929688,5792000.0,-0.011550396698720045,2.4651023531238216,0.00943418294361961,42.50258882377654,54.22550055699352,0.443853578557345,0.5277753524168958,-2.5353733809758836,-5.598604452572104,21.904232950935658,1.7600021362304759,0.35362160735890313,-0.6470016479492173,-3.4426687744134483,2.1486654785150066,-2.0448352111813293,0.7508319152828946,-1.0988940159912133,24.47550146808015,-14.775176907102622,1.3978335632321133,6,0.9800014495849609,0.6350002288818359,-3.5249977111816406,-6.634998321533203,2.8000030517578196,3,0.011849921668743102,1.0000000000000064,61.47000122070313,7.6667029972746175,63.41999816894531,-1.6105172704567174,63.540000915527344,0.011849921668743102
10142,2020-06-05,61.0,61.1500015258789,58.959999084472656,60.65999984741211,5489900.0,0.003949994817260327,5.843723364307855,-16.999618538998348,42.26375735853646,53.244109261402414,0.41175835965073304,0.4884486566554287,-2.402221083475304,-5.77110167471578,21.85375182578275,2.190002441406243,0.3706500738049243,-0.5184999465942397,-3.0353096394144785,1.9983097462260062,-1.7769047930043627,0.7399048998158833,3.0,40.47620128882248,3.5371416514654754,1.2584048464101218,6,0.4799995422363281,0.39499855041503906,-3.747499465942383,-6.875,4.1699981689453125,4,0.01950817420834383,2.4651023531238216,60.7599983215332,1.0000000000000064,61.47000122070313,7.6667029972746175,63.41999816894531,0.01950817420834383
10143,2020-06-08,62.13999938964844,62.29999923706055,59.93000030517578,60.04999923706055,4558400.0,0.018688514584400684,-1.034335579040431,6.147056513592658,52.839741838837305,53.501158350716835,-0.4319077223730261,-0.4891856368917331,-3.2238850434073214,-6.835324197780118,21.756515421449844,2.3699989318847656,0.36614935253466996,0.5024993896484347,-1.8860163674942498,2.891015146791112,-0.6917584889229076,1.696757268219777,1.7592005920410188,67.80380916437849,26.793458871433288,1.1942578785713394,6,-0.6599998474121094,-0.7450008392333984,-4.712499618530273,-8.014999389648438,2.4599990844726705,0,0.013517865478573254,5.843723364307855,61.0,2.4651023531238216,60.7599983215332,1.0000000000000064,61.47000122070313,0.013517865478573254
10144,2020-06-09,62.81999969482422,63.0,61.2400016784668,62.27999877929688,8080300.0,0.010943036882119062,2.9111007502225235,0.2583736249294977,60.7843075502219,53.721511819321094,-0.7345254775778542,-1.0655102612351328,-3.629757875511295,-7.440731994026976,21.168809236819534,1.7599983215332031,0.5044744091322357,1.0819997787475586,-1.3289547218378033,3.4929542793329205,-0.12347747154512234,2.2874770290402395,0.980416268920905,82.3027420257416,34.84597161862366,1.205477250292681,6,-1.3400001525878906,-1.4250011444091797,-5.429999351501465,-8.694999694824219,1.8700027465820312,1,0.0019102026817527928,-1.034335579040431,62.13999938964844,5.843723364307855,61.0,2.4651023531238216,60.7599983215332,0.0019102026817527928
10145,2020-06-10,62.77999877929688,63.52000045776367,62.6500015258789,63.040000915527344,4618500.0,-0.0006367544686669557,-2.3461713397009203,-0.481484621144683,59.7061764430394,53.269762969943756,-0.4327710677073213,-1.0585150662664091,-3.3839448071377163,-7.331202433658696,20.050332274715128,0.8699989318847727,0.6698670100806012,1.0284988403320412,-1.4035878833232331,3.4605855639873084,-0.18754452149559597,2.2445422021596784,0.9236088468627912,83.77189790333944,31.041112258946455,1.2160433618276352,6,-1.299999237060554,-1.385000228881843,-5.089998245239265,-8.654998779296882,1.8600006103515554,2,-0.003663579909341852,2.9111007502225235,62.81999969482422,-1.034335579040431,62.13999938964844,5.843723364307855,61.0,-0.003663579909341852
10146,2020-06-11,60.58000183105469,62.88999938964844,60.4000015258789,62.22000122070313,4042700.0,-0.03504295939820401,-1.4899978637695206,6.307638134921999,52.93023648630667,52.016296524730876,1.7419054979578874,0.9557844211280866,-0.9565800909395179,-5.0758395324486685,17.918290086196695,2.4899978637695384,0.8115796618043873,-1.0224981307983398,-3.3510024266182583,1.3060061650215786,-2.1867502787083026,0.14175401711162294,3.028733624271247,35.526365322404565,-21.20733281578252,1.16425214790996,6,0.8999977111816406,0.8149967193603516,-2.237502098083496,-6.4550018310546875,3.05999755859375,3,0.04902603691377516,-2.3461713397009203,62.77999877929688,2.9111007502225235,62.81999969482422,-1.034335579040431,62.13999938964844,0.04902603691377516
10147,2020-06-12,60.1500015258789,60.95000076293945,59.6500015258789,60.72000122070313,4259000.0,-0.007098056985454848,1.5242733548635734,0.34756091887718316,50.85050287724329,50.73075578179452,1.9208454846535759,1.2896636279598326,-0.3108040512808685,-4.600235548687095,16.487153728011645,1.299999237060554,0.7776205025122991,-1.3494985580444379,-3.74610560001895,1.0471084839300744,-2.5478020790316975,-0.15119503705717818,3.3699989318847727,12.919900206703398,-46.990103479074264,1.1983035209872566,6,1.154998779296882,1.24499702453614,-1.8075017929077077,-6.025001525878899,4.349998474121101,4,0.05669160034759124,-1.4899978637695206,60.58000183105469,-2.3461713397009203,62.77999877929688,2.9111007502225235,62.81999969482422,0.05669160034759124
10148,2020-06-15,60.86999893188477,60.86999893188477,59.040000915527344,59.849998474121094,5598500.0,0.0119700313838913,2.5882297942681967,-1.7894754453828432,54.008441263491896,50.63888558414971,0.8742114335882647,0.465967219813308,-0.8589492718259635,-5.264231365478032,15.079641877477922,1.829998016357429,0.5966644432664197,-0.5485010147094656,-2.913449131931685,1.816447102512754,-1.7309750733205718,0.6339730439016407,2.5588014984130822,40.84817418181989,-23.07704602519359,1.1824740586111098,6,0.4350013732910085,0.7350006103515554,-2.6049995422363352,-6.744998931884773,3.850002288818338,0,0.07064234126030389,1.5242733548635734,60.1500015258789,-1.4899978637695206,60.58000183105469,-2.3461713397009203,62.77999877929688,0.07064234126030389
10149,2020-06-16,61.790000915527344,61.86000061035156,60.77999877929688,61.40999984741211,3749000.0,0.015114210609270318,3.1538495396691215,0.3725498995837468,54.08593511481047,52.21907641736266,-0.33673197515376785,-0.46113829982650856,-1.6518606784548382,-6.126464946835242,14.01294597045295,1.0800018310546804,0.3310928725358053,0.36100101470947266,-2.008825903995394,2.7308279334143393,-0.8239124446429571,1.5459144740619024,1.549423487854007,61.38393484360165,-1.340771073779294,1.1849134593524322,6,-0.5500011444091797,-0.15500259399414062,-3.277501106262207,-7.665000915527344,3.1999969482421875,1,0.045476574153725746,2.5882297942681967,60.86999893188477,1.5242733548635734,60.1500015258789,-1.4899978637695206,60.58000183105469,0.045476574153725746
10150,2020-06-17,61.79999923706055,62.27999877929688,61.5099983215332,61.790000915527344,3290600.0,0.00016181131874182242,-1.7017393573948034,0.026311298499222004,49.49026598230744,52.99548499053275,-0.3296651747633845,-0.4077714417140541,-1.5639475052174205,-6.069587619859931,13.283128895052243,0.770000457763679,0.04147839124383523,0.3174993515014677,-2.0341259433815964,2.6691246463845317,-0.8583132959400643,1.4933119989429997,1.4518366599426287,71.6882965041506,12.34722733304072,1.1758126474415331,6,-0.5599994659423828,-0.16500091552734375,-2.9099998474121094,-7.674999237060547,2.430004119873061,2,0.04676380647287459,3.1538495396691215,61.790000915527344,2.5882297942681967,60.86999893188477,1.5242733548635734,60.1500015258789,0.04676380647287459
10151,2020-06-18,61.7599983215332,62.099998474121094,61.2400016784668,61.63999938964844,2871700.0,-0.0006472640132875185,1.149994039529838,12.001907668828691,43.40204900351857,53.12196183997521,-0.14851475441013662,-0.3187430454509794,-1.38386133668088,-5.954440855639945,12.762391801959684,0.8599967956542969,-0.1492100763423707,0.23599853515624858,-2.103838481933103,2.5758355522456,-0.9339199733884271,1.4059170437009243,1.4060008392193595,83.95059257357997,27.610105923160006,1.169918508544676,6,-0.4799976348876953,-0.125,-1.9699983596801758,-7.089998245239258,2.3200035095214844,3,0.046632142914276864,-1.7017393573948034,61.79999923706055,3.1538495396691215,61.790000915527344,2.5882297942681967,60.86999893188477,0.046632142914276864
10152,2020-06-19,61.58000183105469,62.40999984741211,61.040000915527344,62.36000061035156,13648500.0,-0.0029144510260739054,2.1136436541445947,-6.500047684140255,39.552240626944474,51.64557281643156,0.13679229687213734,-0.010930108250526871,-1.040094019218472,-5.696229144259043,12.78635222437745,1.3699989318847656,-0.019707164575692104,-0.025498008728028765,-2.2449476866150633,2.1939516691590057,-1.1352228476715425,1.084226830215485,1.5018773281722773,75.37097093697824,22.304714619789387,1.1097248389435157,6,-0.3000011444091797,0.054996490478515625,-1.0500001907348562,-6.024999618530273,2.9599990844726562,4,0.033452378975976194,1.149994039529838,61.7599983215332,-1.7017393573948034,61.79999923706055,3.1538495396691215,61.790000915527344,0.033452378975976194
10153,2020-06-22,61.52000045776367,61.9900016784668,61.27999877929688,61.70000076293945,2297600.0,-0.0009743645908882881,-1.1515119988903009,0.2307699831761806,39.806874726023175,49.314746947076145,0.11130270727088742,0.18122659786347128,-0.8674798326468363,-5.557886749037223,12.811607497795702,0.7100028991699148,0.13043313349565722,-0.16349945068359517,-2.24480735625707,1.9178084548898795,-1.204153403470336,0.8771545021031457,1.4794410999682057,45.398846230355836,-3.2152157110445643,1.0406539527867382,6,-0.23999977111816406,-0.04000091552734375,-0.9500017166137695,-5.92500114440918,2.8500022888183594,0,0.04843952405823271,2.1136436541445947,61.58000183105469,1.149994039529838,61.7599983215332,-1.7017393573948034,61.79999923706055,0.04843952405823271
10154,2020-06-23,61.0,62.16999816894531,60.95000076293945,61.91999816894531,3234400.0,-0.008452543138725677,-1.3921596493458894,5.111092273131861,47.02153829492202,47.90534270839644,0.38664652509632447,0.8287785521439872,-0.24729131056985665,-4.97295072939702,12.651965799303374,1.2199974060058594,0.2623253961392322,-0.7374999999999972,-2.677395053126098,1.2023950531261036,-1.707447526563044,0.23244752656304968,1.9186527082666913,3.4246074256002927,-48.53930781342958,0.9699475265630499,6,-0.034999847412109375,0.4799995422363281,-0.38250160217285156,-5.405000686645508,2.479999542236328,1,0.06098362656890344,-1.1515119988903009,61.52000045776367,2.1136436541445947,61.58000183105469,1.149994039529838,61.7599983215332,0.06098362656890344
10155,2020-06-24,60.290000915527344,60.79999923706055,59.40999984741211,60.59000015258789,4327600.0,-0.011639329253650077,2.861123326428,0.32608677624268156,47.02156102914692,47.24882321315646,0.7892982133331898,1.5779372616233118,0.5186704909391437,-4.1773750866674675,12.522857564495144,1.5900001525878906,0.1635452778099733,-1.420999145507814,-3.427019963769858,0.5850216727542303,-2.424009554638836,-0.4179887363767918,2.5494787202634654,29.33336893717448,-25.029165857002457,1.0030104091310208,6,0.4349994659423828,1.1899986267089844,0.564997673034668,-4.695001602172852,2.979999542236328,2,0.07795649157191731,-1.3921596493458894,61.0,-1.1515119988903009,61.52000045776367,2.1136436541445947,61.58000183105469,0.07795649157191731
10156,2020-06-25,60.33000183105469,60.54999923706055,59.72999954223633,60.290000915527344,3076200.0,0.0006634751189238397,2.4166958069746003,-0.1333367241839706,45.643702074422876,46.67028979062087,0.7935563737500146,1.489884855940744,0.5298033277609662,-4.142992762269621,11.765160928111056,0.8199996948242188,-0.09668514291984565,-1.3019983291626005,-3.397472311234907,0.7934756529097058,-2.3497353201987536,-0.25426133812644736,2.43188819370976,30.666732788085938,-24.400920313816698,1.047736991036155,6,0.39499855041503906,1.1499977111816406,0.8749971389770508,-4.735002517700195,4.2699966430664205,3,0.06464447882498492,2.861123326428,60.290000915527344,-1.3921596493458894,61.0,-1.1515119988903009,61.52000045776367,0.06464447882498492
10157,2020-06-26,59.209999084472656,61.06000137329102,59.15999984741211,60.58000183105469,5593400.0,-0.018564606540514172,-1.5850339429923908,-34.24928476063322,30.89960231647177,44.10264101872974,1.973759234334608,2.43298170048822,1.6361093932011457,-2.947338799332357,10.518439985691359,1.9000015258789134,-0.3913480221328598,-2.2305009841918917,-4.4786572171963,0.01765524881251679,-3.354579100694096,-1.1064228676896875,3.4758531214859545,1.6611051475629648,-49.65589078370419,1.124078116502206,6,1.5750007629394531,2.270000457763672,2.2899999618530273,-3.614999771118164,6.529998779296875,4,0.08224966765552866,2.4166958069746003,60.33000183105469,2.861123326428,60.290000915527344,-1.3921596493458894,61.0,0.08224966765552866
10158,2020-06-29,60.7400016784668,61.040000915527344,59.63999938964844,59.68000030517578,4282300.0,0.025840273900550992,-1.456136124077699,-0.7737220789779973,37.793439526977586,42.29236373119276,0.4731322133901017,0.7193353784797267,0.11055125916728059,-4.392184966033739,8.932300540133356,1.8300018310546875,-0.42222064495673095,-0.5604984283447294,-2.5969181467565434,1.4759212900670846,-1.57870828755064,0.45771143086118116,1.8713334650620936,52.491784455543545,4.883837685110009,1.0182098592059077,6,0.0449981689453125,0.7399978637695312,0.8824968338012695,-5.145002365112305,3.6799964904785156,0,0.06256172426823792,-1.5850339429923908,59.209999084472656,2.4166958069746003,60.33000183105469,2.861123326428,60.290000915527344,0.06256172426823792
10159,2020-06-30,61.6500015258789,61.6500015258789,60.25,61.27000045776367,5646500.0,0.01498188709689674,6.368408372233335,0.3584911092477432,43.98297483030887,41.6804424920818,-0.5127344856425609,-0.347904424579248,-0.7872396332332627,-5.197300143605155,7.216712243487572,1.4000015258788991,-0.3662039647864148,0.43800125122069744,-1.3491758719787654,2.2251783744201603,-0.45558731037903044,1.3315898128204253,0.888306896468869,100.0,54.61332041954532,0.8935885615997302,6,-0.8650016784667898,-0.17000198364257102,-0.02750301361083274,-6.055002212524407,2.529998779296882,1,0.04412005114973683,-1.456136124077699,60.7400016784668,-1.5850339429923908,59.209999084472656,2.4166958069746003,60.33000183105469,0.04412005114973683
10160,2020-07-01,60.43000030517578,61.099998474121094,59.66999816894531,60.47999954223633,6906800.0,-0.019789151508633696,1.2170597193677644,-0.13157656979370821,49.10819583495114,42.31445880668542,0.5503731572584911,0.83289035019029,0.46263889183053664,-3.881477487998957,6.411967227280421,1.9800033569335866,-0.4367678568432751,-0.7299999237060533,-2.5458592505037245,1.085859403091618,-1.6379295871048853,0.1779297396927788,2.036741930414486,51.004000067408406,4.18953449902822,0.907929663398835,7,0.3549995422363281,1.0499992370605469,1.1924982070922852,-4.835000991821289,3.9199981689453267,2,0.05047160717620103,6.368408372233335,61.6500015258789,-1.456136124077699,60.7400016784668,-1.5850339429923908,59.209999084472656,0.05047160717620103
10161,2020-07-02,61.47999954223633,62.06999969482422,60.849998474121094,61.11999893188477,5715000.0,0.01737546304414983,-1.711109227313186,-7.200122072175032,57.3643279861404,44.29357962437386,-0.6073948196332069,-0.16907084416660467,-0.5578834954350356,-4.835921671477678,6.404918778457251,1.6399993896484375,-0.5577826199175888,0.2839992523193331,-1.5270119305741616,2.095010435212828,-0.6215063391274143,1.1895048437660805,0.9166078303315857,79.72507960395313,27.440785453273136,0.9055055914467487,7,-0.8150005340576172,0.0,0.14249897003173828,-5.885000228881836,2.270000457763672,3,0.029115174509681374,1.2170597193677644,60.43000030517578,6.368408372233335,61.6500015258789,-1.456136124077699,60.7400016784668,0.029115174509681374
10162,2020-07-06,62.18999862670898,62.38999938964844,61.13999938964844,61.790000915527344,5791100.0,0.011548456242015392,2.125002980235081,1.1111028694951914,57.317068013228734,46.23915665628559,-1.365347117174089,-0.8277882645845764,-1.2140735425609748,-5.45165382149532,6.7474591786433615,1.25,-0.6020713606438335,0.9344984054565373,-0.9268920702789814,2.795888881192056,0.003803167588777967,1.8651936433242966,-3.229999542236321,92.72724498401963,37.38545922282279,0.9306952378677579,7,-1.4149990081787038,-0.7099990844726491,-0.787499427795403,-6.594999313354485,-0.04999923706053977,0,0.03875220936855106,-1.711109227313186,61.47999954223633,1.2170597193677644,60.43000030517578,6.368408372233335,61.6500015258789,0.03875220936855106
10163,2020-07-07,62.97999954223633,63.29999923706055,62.08000183105469,62.22999954223633,4820100.0,0.012703021916261381,-1.3238147138964578,1.8750107288974842,56.692903249614574,47.31375276236254,-2.152864441634968,-1.6354839336999376,-1.9647993292999217,-6.144551416202397,6.553501313943652,1.2199974060058594,-0.5533510381113516,1.6824993133544908,-0.2970784197342269,3.6620770464432084,0.6927104468101319,2.6722881798988496,-3.951400451660156,91.1845840037075,35.094888360739645,0.9897888665443605,7,-1.75,-1.5,-1.6024999618530273,-7.385000228881836,0.0800018310546946,1,0.043823409679167424,2.125002980235081,62.18999862670898,-1.711109227313186,61.47999954223633,1.2170597193677644,60.43000030517578,0.043823409679167424
10164,2020-07-08,62.93999862670898,63.1500015258789,62.59000015258789,62.88000106811523,4059900.0,-0.0006351368024467563,1.3333227370261167,0.07999674479166667,56.39012695406882,48.354704531798305,-2.0212957977529697,-1.6717431957797686,-1.8690593704928489,-6.007652021986523,6.012742899848282,0.5600013732910085,-0.4468404791552345,1.636498451232903,-0.36313490369970935,3.6361318061655155,0.6366817737665968,2.6363151286992093,-3.7405435302734276,90.08263073215875,34.48033263372146,0.9998166774663051,7,-1.7099990844726491,-1.634998321533196,-1.3949995040893484,-7.344999313354485,0.030002593994154836,2,0.02351445145421871,-1.3238147138964578,62.97999954223633,2.125002980235081,62.18999862670898,-1.711109227313186,61.47999954223633,0.02351445145421871
10165,2020-07-09,62.54999923706055,62.95000076293945,62.13000106811523,62.36999893188477,3289600.0,-0.006196367940226377,-1.4848624966765376,3.0001271617496275,54.261060147913085,49.31218876218611,-1.4270744287472752,-1.3701042382366495,-1.4582966941394204,-5.527147731299252,5.090033275164917,0.8199996948242259,-0.3443047821831158,1.2579990386962905,-0.7082477828947518,3.2242458602873327,0.27487562790076936,2.2411224494918116,-3.1865223749999956,69.38776463480903,16.653743198381427,0.9831234107955207,7,-1.3199996948242188,-1.2449989318847656,-1.005000114440918,-6.954999923706055,0.720001220703125,3,0.02605917007189129,1.3333227370261167,62.93999862670898,-1.3238147138964578,62.97999954223633,2.125002980235081,62.18999862670898,0.02605917007189129
10166,2020-07-10,63.54999923706055,63.599998474121094,62.59000015258789,62.75,3640100.0,0.015987210426814835,1.2444464224406495,4.444432670707589,59.76212035001429,52.5191352103575,-2.148188746026591,-2.2516333831946653,-2.4042082030660623,-6.43358149231085,5.518908142012076,1.0499992370605469,-0.2600786612753936,2.109499168395999,-0.06763922047227311,4.286637557264271,1.020929973961863,3.198068362830135,-4.029061479999996,97.96750993217279,46.11007661083811,1.0885691944341358,7,-1.9300003051757812,-2.270000457763672,-2.005000114440918,-7.954999923706055,0.7299995422363423,4,0.012588501127692053,-1.4848624966765376,62.54999923706055,1.3333227370261167,62.93999862670898,-1.3238147138964578,62.97999954223633,0.012588501127692053
10167,2020-07-13,63.56000137329102,64.98000335693361,63.540000915527344,63.70000076293945,5406300.0,0.00015739002911963063,-15.000000000000158,-0.17499940395297492,60.15935846269355,55.004237314325934,-1.6497400460644585,-2.100776092401695,-2.345672892279154,-6.344219192245802,5.886046048924172,1.4400024414062642,-0.10829014763370992,1.9490013122558665,-0.33412531925828404,4.232127943770017,0.8074379964987912,3.0905646280129417,-3.7943199732068393,51.03444012112315,-1.5722159321177926,1.1415633157570744,7,-1.2350006103515625,-1.5900001525878906,-1.9925022125244212,-7.9650020599365305,1.069995880126946,0,0.0029892797766493118,1.2444464224406495,63.54999923706055,-1.4848624966765376,62.54999923706055,1.3333227370261167,62.93999862670898,0.0029892797766493118
10168,2020-07-14,65.16999816894531,65.29000091552734,63.599998474121094,63.63000106811523,4604500.0,0.025330345513976615,-1.1125000298022798,-11.000027247957012,68.73313719468727,57.75425535481242,-2.866724430367455,-3.554343376207086,-3.857017166964809,-7.858691484015097,6.042137692938522,1.729999542236321,0.11384452945594603,3.3439981460571317,0.5928049327486633,6.095191359365607,1.9684015394028975,4.719594752711366,-4.987171012313176,96.20244454504302,35.83068434462963,1.3755966066542362,7,-2.6899986267089844,-3.0049972534179688,-3.732499122619629,-9.539999008178711,-0.7099990844726562,1,-0.04649376805937555,-15.000000000000158,63.56000137329102,1.2444464224406495,63.54999923706055,-1.4848624966765376,62.54999923706055,-0.04649376805937555
10169,2020-07-15,64.59999847412111,65.41000366210939,64.52999877929689,65.23000335693361,3837900.0,-0.008746351248108852,-1.2857142857142858,-0.4090948499012864,69.60871430535069,60.03209074041237,-2.0498220147434694,-2.9123494709617077,-3.1977900105299497,-7.192158874571014,6.755309474284108,0.8800048828125,0.5810907358750654,2.6334985733032354,-0.3840648082586995,5.6510619548651775,1.1247168825222644,4.1422802640842065,-3.9064539415994517,75.30473940869929,10.552150605291402,1.5087816907809697,7,-1.4699974060058665,-2.3749961853027415,-3.1624994277954244,-8.969999313354506,-0.3899993896484517,2,-0.02383896497222071,-1.1125000298022798,65.16999816894531,-15.000000000000158,63.56000137329102,1.2444464224406495,63.54999923706055,-0.02383896497222071
10170,2020-07-16,64.69000244140625,65.29000091552734,64.5,64.61000061035156,3268600.0,0.001393250300480986,-4.2666191953613755,-0.12698604921526835,69.7463642922499,61.40787255220232,-1.6449840986893207,-2.9246908315178004,-3.198260077990703,-7.18093315632558,7.551224777441336,0.7900009155273438,0.9206703828895542,2.5790023803710938,-0.6726905976194075,5.830695358361602,0.9531558913758431,4.204848869366344,-3.4304828133340663,74.46807359380522,5.180625642095961,1.6258464889952542,7,-1.4150009155273366,-2.4650001525878835,-3.2525033950805664,-8.845003128051758,-0.670005798339858,3,-0.026588362278406663,-1.2857142857142858,64.59999847412111,-1.1125000298022798,65.16999816894531,-15.000000000000158,63.56000137329102,-0.026588362278406663
10171,2020-07-17,64.63999938964844,65.12000274658203,64.58000183105469,65.04000091552734,5570200.0,-0.000772964134652887,-1.076940006162243,-4.999904634751097,77.23167244291172,63.62060637772266,-1.2288195318913324,-2.7909562892073154,-3.0303783125365698,-7.0099625346208185,8.41033551356183,0.5400009155273438,1.158074178484945,2.3849992752075195,-1.0510962563718067,5.821094806786846,0.6669515094178564,4.103047040997183,-2.8824216774917915,58.82336141653533,-18.2327350831605,1.7180477657896631,7,-0.8949966430663991,-2.414997100830071,-3.202500343322754,-8.03499984741211,-0.5100021362304688,4,-0.021194290606756372,-4.2666191953613755,64.69000244140625,-1.2857142857142858,64.59999847412111,-1.1125000298022798,65.16999816894531,-0.021194290606756372
10172,2020-07-20,63.63999938964844,64.65000152587889,63.43000030517578,64.44999694824219,3519500.0,-0.015470297175778414,1.0165197543474935,2.0249861717751627,65.36014718902669,64.58363348210177,-0.0016837172416046542,-1.7167311655854292,-1.9152416736747142,-5.887354650971588,8.940605098885085,1.2200012207031108,1.4280120319350118,1.2819993972778292,-2.1921910104315145,4.756189804987173,-0.45509580657683557,3.019094601132501,-1.4441305634974597,10.605996385676724,-66.68397922763268,1.737095203854671,7,0.1300029754638672,-1.414997100830071,-2.202500343322754,-5.730001449584961,0.26000213623046164,0,0.01005655870186195,-1.076940006162243,64.63999938964844,-4.2666191953613755,64.69000244140625,-1.2857142857142858,64.59999847412111,0.01005655870186195
10173,2020-07-21,64.5,64.98000335693361,63.599998474121094,63.599998474121094,2800200.0,0.013513523233808389,-2.066672318060473,-1.111116343907769,65.17569938095522,65.55980819620028,-0.6966589073204119,-2.4685970027887123,-2.679653967878764,-6.58656747918365,9.576470795736366,1.3800048828125142,1.5743631495000159,1.9930000305175781,-1.5839553389475327,5.569955399982696,0.2045223457850227,3.7814777152501335,-1.9184349935340137,54.040297006430634,-19.535259857683002,1.7884776847325574,7,-0.7299976348876953,-2.2749977111816335,-3.15000057220459,-6.590002059936523,-0.25,1,0.002015461293301879,1.0165197543474935,63.63999938964844,-1.076940006162243,64.63999938964844,-4.2666191953613755,64.69000244140625,0.002015461293301879
10174,2020-07-22,64.72000122070311,64.76000213623047,63.7599983215332,64.5,2030000.0,0.003410871638807933,5.666624281572656,0.24444538634339116,75.5661342463138,67.92703865157813,-0.7125454878802486,-2.525077638128238,-2.833389530555962,-6.624666732262568,10.266051771712236,1.0000038146972656,1.6929183559583123,2.02700119018553,-1.60643422413618,5.6604366045072325,0.21028348302468203,3.8437188973463847,-1.7990235755599144,69.35486517305517,-6.783546096263336,1.8167177071608525,7,-0.719999313354478,-2.4349994659423615,-3.265001296997056,-6.810003280639634,-0.01000213623045454,2,-0.004017338246700808,-2.066672318060473,64.5,1.0165197543474935,63.63999938964844,-1.076940006162243,64.63999938964844,-0.004017338246700808
10175,2020-07-23,64.98999786376953,65.43000030517578,64.66000366210939,65.0,2214000.0,0.0041717651108457154,-1.2985298974003308,-0.04546400332917481,73.06173640306848,69.40477376858414,-0.6705447954441581,-2.5559534824691283,-3.0874212441815274,-6.747825511679352,10.31168517886552,0.769996643066392,1.781642636149762,2.061997985839845,-1.524705442874577,5.648701414554267,0.26864627148263764,3.85534970019706,-1.7703370965903886,77.9998779296875,2.219519373268554,1.7933517143572126,7,-0.55999755859375,-2.694997787475586,-3.5524988174438477,-6.584999084472656,-1.5999984741210938,3,-0.01200182804947758,5.666624281572656,64.72000122070311,-2.066672318060473,64.5,1.0165197543474935,63.63999938964844,-0.01200182804947758
10176,2020-07-24,64.23000335693361,65.48000335693361,63.959999084472656,65.01000213623047,2779400.0,-0.011694022646823399,-1.3030239977805735,77.98321891685595,63.31595803434543,69.75550705432323,0.21909207353371585,-1.56925633694717,-2.353813763749855,-5.847753887675857,10.154754169608053,1.5200042724609517,1.8700582342317773,1.107003402709978,-2.3047785261838527,4.518785331603816,-0.5988875617369445,2.8128943671569004,-0.7008950544349375,39.024481015862094,-33.18241567440954,1.705890964446919,7,0.22499847412107954,-1.9100017547607493,-2.7925043106079244,-5.070005416870131,-0.28000259399415484,4,-0.003269604591178088,-1.2985298974003308,64.98999786376953,5.666624281572656,64.72000122070311,-2.066672318060473,64.5,-0.003269604591178088
10177,2020-07-27,64.08000183105469,64.36000061035156,63.540000915527344,64.19999694824219,3150900.0,-0.0023353809440946893,2.727250658898599,0.15384013459055798,57.8347736259891,68.54457776891233,0.5035683166760236,-1.091669993056513,-2.1889650711639774,-5.597362566804819,9.575814071638028,0.8199996948242188,2.0201206968128247,0.7135017395019503,-2.1778518359583217,3.6048553149622222,-0.7321750482281857,2.1591785272320863,1.4000015258789205,27.835063709296637,-40.23749275495669,1.4456767877301366,7,0.375,-1.7600002288818288,-2.622502326965332,-4.335002899169922,-0.9600028991699148,0,0.0007802031981067881,-1.3030239977805735,64.23000335693361,-1.2985298974003308,64.98999786376953,5.666624281572656,64.72000122070311,0.0007802031981067881
10178,2020-07-28,64.54000091552734,64.93000030517578,64.13999938964844,64.18000030517578,2950600.0,0.007178512349069965,-2.5908933277847135,-3.0001271617497456,60.75270553864417,67.56057679483382,-0.061680135683047865,-1.320066395785254,-2.6374923444965575,-5.955353553412067,9.108361385133133,0.8499984741210938,2.04552513560661,0.9835008621215806,-1.6708404349711543,3.6378421592143226,-0.3436697864247833,2.3106715106679516,0.9400024414062642,51.54632688374981,-13.174431103746812,1.32717064854637,7,-0.08499908447265625,-2.219999313354485,-3.0825014114379883,-4.795001983642578,-0.04000091552734375,1,-0.009916321359928482,2.727250658898599,64.08000183105469,-1.3030239977805735,64.23000335693361,-1.2985298974003308,64.98999786376953,-0.009916321359928482
10179,2020-07-29,64.37000274658203,64.93000030517578,64.01000213623047,64.69999694824219,2131000.0,-0.002633997002383315,1.3291065892782987,-0.9166490060611199,62.60390694882761,66.76697042334247,0.08075438302569182,-0.9864185345136605,-2.42842473081123,-5.690804790694436,9.01135584548958,0.9199981689453125,2.0689178475832932,0.6775026321411133,-1.8407835997073931,3.1957888639896126,-0.5816404837831328,1.9366457480653665,1.0712005615234546,42.78354569765581,-20.465050266524926,1.2591431159242503,7,0.08499908447265625,-2.0500011444091726,-2.9900026321411133,-4.625003814697266,-1.4000015258788991,2,-0.0018642650530009686,-2.5908933277847135,64.54000091552734,2.727250658898599,64.08000183105469,-1.3030239977805735,64.23000335693361,-0.0018642650530009686
10180,2020-07-30,63.47999954223633,64.40000152587889,63.02999877929688,64.11000061035156,2663300.0,-0.013826365797272921,1.2644619240530452,1.9091276905648162,49.5077377720453,63.68653323769065,0.87285900673497,0.15156984800388784,-1.4814861626823301,-4.70040710073944,8.451320999751648,1.37000274658201,1.8133938803088654,-0.36500053405761435,-2.368130351520307,1.6381292834050853,-1.3665654427889677,0.636564374673732,1.9231797180175931,18.367343761190714,-38.816961825629264,1.001564908731349,7,0.7750015258789205,-1.1599979400634695,-2.2574996948242188,-3.6400012969970703,-0.329998016357429,3,0.019376174403056723,1.3291065892782987,64.37000274658203,-2.5908933277847135,64.54000091552734,2.727250658898599,64.08000183105469,0.019376174403056723
10181,2020-07-31,63.27000045776367,63.88999938964844,62.36000061035156,63.06999969482422,7101800.0,-0.0033081141459828656,1.1250003311372312,-0.3174609902452907,48.01640894403294,61.75945121046912,0.9701036598074495,0.5297054316924488,-1.2222656470870348,-4.389417095188449,8.699612867031522,1.529998779296875,1.571315734499649,-0.6644996643066392,-2.3588683517674838,1.0298690231541983,-1.511684008037065,0.18268467942377953,2.038251583251963,35.40855857861691,-21.621995049368728,0.8471843437304187,7,0.6500015258789134,-0.9499988555908132,-2.1675004959106445,-2.9550018310546875,-3.75,4,0.0018966165799993995,1.2644619240530452,63.47999954223633,1.3291065892782987,64.37000274658203,-2.5908933277847135,64.54000091552734,0.0018966165799993995
10182,2020-08-03,64.59999847412111,64.81999969482422,63.81999969482422,63.81999969482422,2580400.0,0.02102098951690845,-1.5641065769396298,3.8999790192451456,45.94594741251708,59.62281210286488,-0.23400601090257567,-0.6434753354154736,-2.454979551968421,-5.590185096175617,8.946622197880123,1.5499992370605469,1.3389348557502814,0.5449983596801928,-0.9590944817302756,2.0490912010906612,-0.20704806102503426,1.297044780385427,0.5313584810546814,87.15946030191087,33.63460822841506,0.752046420705234,8,-0.6799964904785227,-2.2799968719482493,-3.4974985122680806,-3.5849990844726705,-4.61999893188478,0,-0.01006188431168531,1.1250003311372312,63.27000045776367,1.2644619240530452,63.47999954223633,1.3291065892782987,64.37000274658203,-0.01006188431168531
10183,2020-08-04,65.73999786376953,66.13999938964844,64.41000366210939,64.44000244140625,3823900.0,0.017647049792193226,-1.544124494409789,1.6666634062365204,57.49999749033016,57.61546357442225,-1.3182412921817956,-1.6507347490089899,-3.4827644750980653,-6.547187761198501,9.408695487506828,1.7299957275390483,1.0609431525187034,1.5469978332519503,-0.045657295589933256,3.139652962093841,0.7506702688310014,2.343325397672892,-3.3799972534179688,89.41794563348215,37.051589567896585,0.7963275644209441,8,-1.4899978637695312,-2.8499984741210938,-4.6074981689453125,-4.344999313354492,-7.249996185302734,1,-0.03985395523306956,-1.5641065769396298,64.59999847412111,1.1250003311372312,63.27000045776367,1.2644619240530452,63.47999954223633,-0.03985395523306956
10184,2020-08-05,64.41999816894531,65.69000244140625,64.04000091552734,65.5,2837900.0,-0.020079095493121257,1.2602656689276046,-0.83077356464174,48.47109598095675,54.883170194187606,-0.05059265980149519,-0.22574627606756792,-2.062285659964715,-5.105574926932427,9.797859431888861,1.6999969482421875,0.9785341409877546,0.1529981613159208,-1.3281542997891052,1.6341506224209468,-0.5875780692365851,0.8935743918684338,-1.9843975830078122,54.4973075091028,4.7231544094041595,0.7405762305525123,8,-0.1699981689453125,-1.5149993896484375,-3.2874984741210938,-3.0249996185302734,-5.879997253417969,2,0.0012418788160297733,-1.544124494409789,65.73999786376953,-1.5641065769396298,64.59999847412111,1.1250003311372312,63.27000045776367,0.0012418788160297733
10185,2020-08-06,64.18000030517578,64.81999969482422,63.95000076293945,64.30000305175781,1607200.0,-0.0037255180160068457,-1.9999868459130252,0.11111346585851736,47.45011283397673,53.120298505257765,0.06975998602109712,0.15033624416827251,-1.7515399884159066,-4.742528168471466,10.498325051100304,0.8699989318847656,0.8263396354520722,-0.16849975585937216,-1.4121989951763396,1.0751994834575953,-0.7903493755178488,0.4533498637991116,-1.6703117431640635,48.14815562355182,-0.46145009391062075,0.6218496196584828,8,0.06999969482421875,-1.2750015258789062,-3.0475006103515625,-2.785001754760742,-5.420001983642578,3,-0.018853210949191457,1.2602656689276046,64.41999816894531,-1.544124494409789,65.73999786376953,-1.5641065769396298,64.59999847412111,-0.018853210949191457
10186,2020-08-07,64.34999847412111,64.45999908447266,63.77000045776367,63.93000030517578,1847000.0,0.0026487717067151806,1.1562477648236893,-3.499904634751215,54.33455552885116,52.73138538335354,-0.09099606679832561,0.04568742969773609,-1.8824956283857546,-4.8876730141566895,10.76227284964116,0.6899986267089844,0.562573622848447,-0.03850154876707279,-1.2241739789279933,1.1471708813938477,-0.6313377638475259,0.5543346663133875,-1.767703695556655,24.472501170968325,-27.748646132407092,0.5928362150804596,8,-0.09999847412110796,-0.8549995422363423,-3.217498779296889,-2.954999923706069,-5.329998016357436,4,-0.018647971665839203,-1.9999868459130252,64.18000030517578,1.2602656689276046,64.41999816894531,-1.544124494409789,65.73999786376953,-0.018647971665839203
10187,2020-08-10,63.75,64.30999755859375,63.5099983215332,64.26000213623047,2250700.0,-0.009323985832919712,1.622978499868673,-1.2142960944595411,45.27111340303388,51.011208479396856,0.5110066844248848,0.6963523018875293,-1.2860505728847187,-4.235400966475375,10.160141020880204,0.8400001525879048,0.2975310661741304,-0.6479999542236357,-1.8084996717449968,0.5124997632977184,-1.2282498129843162,-0.06775009546295507,-1.0965511292138643,9.125535399070838,-41.09477204277684,0.5802498587606781,8,0.5,-0.1100006103515625,-2.6775007247924805,-2.355001449584961,-5.0,0,-0.06635293399586395,1.1562477648236893,64.34999847412111,-1.9999868459130252,64.18000030517578,1.2602656689276046,64.41999816894531,-0.06635293399586395
10188,2020-08-11,62.13999938964844,63.9000015258789,62.0099983215332,63.86999893188477,4117400.0,-0.025254911534926427,1.1117298434273455,3.39214175654855,36.15876534579157,48.07285941239285,1.9498084403677467,2.1794558443703522,0.285496046746303,-2.5169718754997774,9.583233779346997,1.890003204345696,0.1272974690975417,-2.1065006256103516,-3.5890765311281854,-0.6239247200925178,-2.8477885783692614,-1.3652126728514347,4.0,3.532633765630653,-42.438645103129716,0.7412879527589165,8,1.9349994659423828,1.9349994659423828,-1.0124998092651367,-0.7450008392333984,-4.55999755859375,1,-0.034760216746508865,1.622978499868673,63.75,1.1562477648236893,64.34999847412111,-1.9999868459130252,64.18000030517578,-0.034760216746508865
10189,2020-08-12,63.06000137329102,63.540000915527344,62.2400016784668,62.2599983215332,2131400.0,0.014805310471178501,-2.0952497729336965,-0.4624296320469958,40.32097056405166,47.05210750039355,0.9213284536631576,1.1996735056585166,-0.6591936230980551,-3.3171449864828446,8.90922970856122,1.4000015258789062,0.039807377094589924,-1.1094987869262596,-2.6725516070358353,0.453554033183309,-1.8910251969810403,-0.32797237687147174,2.9973979949951044,37.366638384524265,-4.365148538684068,0.7815264100547852,8,1.0149974822997976,1.0149974822997976,-1.7050018310546946,-1.6650028228759837,-5.740001678466804,2,-0.0724706564430847,1.1117298434273455,62.13999938964844,1.622978499868673,63.75,1.1562477648236893,64.34999847412111,-0.0724706564430847
10190,2020-08-13,62.97000122070313,63.33000183105469,62.56999969482422,62.93999862670898,1241400.0,-0.0014272145675215953,1.0266620551449832,0.03750309942972237,43.22579163210877,46.51981668795752,1.040832101103497,1.216583382727002,-0.5325721251967295,-3.0093828431941247,8.223447453287186,0.7600021362304688,-0.1243990970293396,-1.1134988784789996,-2.7437937781091577,0.5167960211511584,-1.9286463282940716,-0.2983514286639206,3.006450126647941,39.18377960087409,-2.7710612540586084,0.8151474498150779,8,1.1049976348876882,1.1049976348876882,-1.7025012969970774,-1.575002670288093,-5.100002288818359,3,-0.0703509642575535,-2.0952497729336965,63.06000137329102,1.1117298434273455,62.13999938964844,1.622978499868673,63.75,-0.0703509642575535
10191,2020-08-14,63.27000045776367,63.599998474121094,62.95000076293945,63.11000061035156,2104000.0,0.00476416120763723,-1.7083263794514778,5.332867132864607,45.714275334149576,46.4940753459167,0.8278948523186358,0.8523870773328355,-0.7688199293463356,-3.102833649354764,7.41810096394131,0.6499977111816406,-0.2942332560601386,-0.7449996948242159,-2.3918842998949543,0.9018849102465296,-1.5684419973595851,0.0784426077111533,2.6271218290710436,54.782719747367445,10.58569576587243,0.8234423025353711,8,0.8049983978271484,0.8049983978271484,-2.002500534057617,-1.8750019073486328,-5.279998779296875,4,-0.07128184137190186,1.0266620551449832,62.97000122070313,-2.0952497729336965,63.06000137329102,1.1117298434273455,62.13999938964844,-0.07128184137190186
10192,2020-08-17,64.27999877929689,64.40000152587889,63.18000030517578,63.38000106811523,1910100.0,0.01596330510867383,1.140347002626808,5.62499105929489,48.69998832701754,45.516296549993065,-0.25956503108953655,-0.11299922422620057,-1.7097532879599626,-3.889052613969227,7.309564219515694,1.2200012207031108,-0.2591671122031016,0.23299865722657387,-1.4080668519379884,1.8740641663911433,-0.5875340973557144,1.0535314118088621,1.5393810282318015,94.97897131000475,49.57543249552316,0.8205327545822847,8,-0.42999839782716265,-0.2049999237060689,-2.829999923706069,-2.88500022888185,-6.559997558593757,0,-0.0818294713973663,-1.7083263794514778,63.27000045776367,1.0266620551449832,62.97000122070313,-2.0952497729336965,63.06000137329102,-0.0818294713973663
10193,2020-08-18,64.62999725341797,65.05999755859375,63.66999816894531,64.26999664306639,2073800.0,0.005444904803479922,1.2786852440153087,0.40000169542532493,51.27698769103478,45.82806229555729,-0.875660490099051,-0.47722695173378327,-2.0219470267675064,-4.0484874300233,7.149862735408884,1.3899993896484375,-0.17871761196003888,0.5764972686767607,-1.073130301857418,2.2261248392109465,-0.24831651659033582,1.40131105394385,1.113194924390811,84.75173995089584,37.40504629477411,0.8248137852670923,8,-1.0949993133544922,-0.5549983978271484,-2.4824962615966726,-2.8999958038330007,-5.929996490478516,1,-0.0909793826907056,1.140347002626808,64.27999877929689,-1.7083263794514778,63.27000045776367,1.0266620551449832,62.97000122070313,-0.0909793826907056
10194,2020-08-19,64.45999908447266,64.98000335693361,64.41999816894531,64.84999847412111,1665000.0,-0.002630329199593495,-1.382994610739623,-1.0833298012122208,55.179708364803275,46.68690624342691,-0.7815833164374268,-0.34541587642291915,-1.8372618605230926,-3.716039699977884,6.981530784657187,0.5600051879882955,-0.18121364173720167,0.4194992065429659,-1.2120112587342078,2.0510096718201325,-0.39625602609561383,1.2352544391815528,1.2085292162106072,75.90365506527887,23.86303591744479,0.8157552326385846,8,-0.9250011444091797,-0.38500022888183594,-2.1374988555908203,-2.5749988555908203,-4.790000915527344,2,-0.10673281649293798,1.2786852440153087,64.62999725341797,1.140347002626808,64.27999877929689,-1.7083263794514778,63.27000045776367,-0.10673281649293798
10195,2020-08-20,64.20999908447266,64.48000335693361,63.93000030517578,64.20999908447266,1266600.0,-0.0038783742406260924,1.0370161062446472,-0.0,54.94736715300768,46.75499642388875,-0.5887989892349736,-0.1653238409516291,-1.5738875246393107,-3.33979973624853,6.204182078497175,0.5500030517578267,-0.39260880064722414,0.20849914550781534,-1.36365586513584,1.7806541561514706,-0.5775783598140123,0.994576650829643,1.3853586166275988,59.71565094924637,5.341047967324421,0.7860775053218267,8,-0.6750011444091797,-0.13500022888183594,-1.5324974060058523,-2.2649974822997976,-4.309997558593757,3,-0.10730415025522999,-1.382994610739623,64.45999908447266,1.2786852440153087,64.62999725341797,1.140347002626808,64.27999877929689,-0.10730415025522999
10196,2020-08-21,64.01999664306639,64.26000213623047,63.36999893188477,64.26000213623047,1786200.0,-0.0029590787122781848,6.416523618793253,-100.0,46.53108661469045,46.894993447406144,-0.5034759585408608,0.008578562514728105,-1.30151951444968,-3.002144296867911,6.0461371631941,0.890003204345696,-0.4354996955119148,0.028997039794909085,-1.5395330946828238,1.597527174272635,-0.7552680274439609,0.813262107033772,1.5036538704425197,44.680721546982994,-5.317684166999626,0.7842650672388646,8,-0.4849987030029155,0.05500221252442827,-1.2699947357177521,-2.0749950408935334,-4.1599960327148295,4,-0.09606369936990133,1.0370161062446472,64.20999908447266,-1.382994610739623,64.45999908447266,1.2786852440153087,64.62999725341797,-0.09606369936990133
10197,2020-08-24,64.12999725341797,64.23000335693361,63.52000045776367,64.01999664306639,1431000.0,0.0017182226822796132,3.580474479499598,-0.45832538622929014,39.017722483416804,47.21265535158673,-0.6189998251876645,-0.1027526530494498,-1.3123158238018746,-2.967941736353268,6.214538353929185,0.7100028991699361,-0.4503049409850135,0.1364978790283189,-1.4327886629334046,1.7057844209900495,-0.6481453919525393,0.9211411500091842,1.3233802162514223,44.97035142644941,-0.04002304960354053,0.7846432709808644,8,-0.4799976348876953,-0.05499839782714844,-1.1449947357177663,-2.18499565124511,-2.4499969482421875,0,-0.09574295708587333,6.416523618793253,64.01999664306639,1.0370161062446472,64.20999908447266,-1.382994610739623,64.45999908447266,-0.09574295708587333
10198,2020-08-25,63.9000015258789,64.59999847412111,63.77000045776367,64.58999633789061,1735700.0,-0.0035863985247062136,1.3380255961142293,-6.272645304479635,45.833353711021545,47.82514236791672,-0.12638370397190357,0.08098992088903145,-1.0069542074949993,-2.621718488672691,5.868021115065732,0.8299980163574361,-0.5616270327740196,-0.06149787902833026,-1.6098235719174667,1.4868278138608133,-0.8356607254728985,0.712664967416238,1.4845083608277676,32.91932529800657,-10.441119318091971,0.7741628464445705,8,-0.08500289916991477,0.17499732971192117,-0.9024991989135671,-1.9549999237060405,-1.3300018310546804,1,-0.09671361748986695,3.580474479499598,64.12999725341797,6.416523618793253,64.01999664306639,1.0370161062446472,64.20999908447266,-0.09671361748986695
10199,2020-08-26,64.25,64.34999847412111,63.63000106811523,63.66999816894531,2229900.0,0.005477284284247652,-1.1818234362537312,-0.8405886840854143,50.551179494080294,48.63907435258022,-0.32388961982059783,-0.2935081336224954,-1.3056248499960503,-2.8814941043483557,5.654715675424402,0.7199974060058807,-0.5328351143136416,0.2945007324218736,-1.2480789063130544,1.8370803711568016,-0.47678908694558686,1.0657905517893411,1.0670196554032003,71.54482891231366,27.600712438533307,0.7712898193674652,8,-0.24500083923339844,-0.1750011444091797,-1.252497673034668,-2.3049983978271413,-1.7299995422363281,2,-0.08638131108265446,1.3380255961142293,63.9000015258789,3.580474479499598,64.12999725341797,6.416523618793253,64.01999664306639,-0.08638131108265446
10200,2020-08-27,64.70999908447266,65.16000366210939,64.38999938964844,64.5,2158800.0,0.0071595188244770736,-2.581412678980212,0.3620662439820052,52.71085133347952,49.4164716858391,-0.571179341921237,-0.6921193145041684,-1.70821492970002,-3.2634870018969835,5.959542170948427,0.9100036621093892,-0.24587866716040452,0.6929998397827148,-0.8677285168330826,2.2537281963985123,-0.08736433852517678,1.4733640180906136,0.5408801442531512,74.8601458958008,27.277636917509042,0.7803641783078972,8,-0.5399971008300781,-0.6350002288818359,-1.5674972534179688,-2.5549964904785156,-2.029998779296875,3,-0.07788596796220182,-1.1818234362537312,64.25,1.3380255961142293,63.9000015258789,3.580474479499598,64.12999725341797,-0.07788596796220182
10201,2020-08-28,63.38999938964844,64.70999908447266,63.0,64.70999908447266,2982900.0,-0.020398697473339222,1.5909083027483166,-6.285740236148955,47.55434134731505,49.289177576983256,0.8578437057656743,0.6717735235005478,-0.3436715462146225,-1.8522462782629674,5.805422145313867,1.7099990844726562,-0.08181779937955014,-0.6329998016357479,-2.1825191436326605,0.9165195403611648,-1.4077594726342113,0.14175986936270846,1.7960622209335213,18.05549668687028,-32.97088090920484,0.7747596709984579,8,0.69000244140625,0.6849994659423828,-0.02749919891357422,-1.1949996948242188,-2.1599998474121094,4,-0.05505596935436241,-2.581412678980212,64.70999908447266,-1.1818234362537312,64.25,1.3380255961142293,63.9000015258789,-0.05505596935436241
10202,2020-08-31,63.95000076293945,64.16000366210939,63.290000915527344,63.31999969482422,2646200.0,0.008834222727291285,-1.521752110526968,-0.4772736467936306,64.34233888933548,50.74088326568334,0.2750319425241514,0.06385291831645645,-0.8459008589352948,-2.3054872841579765,6.290247328687112,0.8700027465820455,0.07335535469402998,-0.04049854278564169,-1.566144163169028,1.4851470775977518,-0.8033213529773349,0.7223242674060515,1.210002899169936,43.981442235691084,-12.513386150250831,0.7628228101916964,8,0.13000106811523438,0.12499809265136719,-0.5624990463256836,-1.729999542236321,-2.3600006103515625,0,-0.06395621741662505,1.5909083027483166,63.38999938964844,-2.581412678980212,64.70999908447266,-1.1818234362537312,64.25,-0.06395621741662505
10203,2020-09-01,63.11999893188477,64.08000183105469,62.4900016784668,63.91999816894531,2539000.0,-0.01297891823538,1.8392693535147802,-1.2698379059163925,50.482295984015046,50.21894855670687,0.9703588336128135,0.7246606489419563,0.03535379317337828,-1.399132823567804,6.129490607168492,1.5900001525878906,0.16863498290967982,-0.7395004272460852,-2.07010220098595,0.5911013464937795,-1.4048013141160212,-0.07419954037614929,1.9770046234130874,23.595385219845124,-33.86003783659211,0.6653008868699333,9,0.7050037384033203,0.9549999237060476,0.2675027847289968,-0.8999977111816406,-1.7299995422363352,1,-0.022813666842151692,-1.521752110526968,63.95000076293945,1.5909083027483166,63.38999938964844,-2.581412678980212,64.70999908447266,-0.022813666842151692
10204,2020-09-02,64.5,64.73000335693361,62.95000076293945,63.06000137329102,2669100.0,0.02186313516266747,-1.1445816356780107,-1.8000000000000071,60.18641743282362,50.8010652544642,-0.4507752248739365,-0.6841144804753938,-1.2595382650353102,-2.698292552837799,6.035587290585492,1.7800025939941548,0.1916339087763248,0.6365005493164091,-0.7016554695810981,1.9746565682139163,-0.03257746013234453,1.3055785587651627,0.5352634506225655,75.28078008357998,14.873244843415947,0.6690780094487547,9,-0.674997329711907,-0.4250011444091797,-1.1124982833862305,-2.279998779296868,-2.6300010681152273,2,-0.0299224853515625,1.8392693535147802,63.11999893188477,-1.521752110526968,63.95000076293945,1.5909083027483166,63.38999938964844,-0.0299224853515625
10205,2020-09-03,62.97000122070313,65.51999664306639,62.4000015258789,64.44999694824219,3408500.0,-0.023720911306928216,-1.3816801006382895,-1.0277757909543905,48.28375605649077,50.995806303553124,0.9888169580147306,0.7911489047776072,0.362434462558781,-1.1143698260842072,5.8173458712693,3.119995117187493,0.11517284418147256,-0.8329982757568288,-2.2194442189543864,0.5534476674407358,-1.5262212473556147,-0.13977530415805006,-0.960002899169929,18.269249579405013,-41.079706491319264,0.6932229715987815,9,0.9899978637695099,1.1049976348876882,0.4175004959106374,-0.75,-0.6200027465820384,3,-0.007146272101254292,-1.1445816356780107,64.5,1.8392693535147802,63.11999893188477,-1.521752110526968,63.95000076293945,-0.007146272101254292
10206,2020-09-04,63.1500015258789,63.43999862670898,62.349998474121094,62.93999862670898,2566400.0,0.002858508840501539,1.7595041841105024,-0.14189426041054576,42.85715663608141,51.42241009829363,0.7514530845136065,0.5445581236887804,0.27710648216767453,-1.2420454861713495,5.715119537556013,1.0900001525878835,0.0017017944612547353,-0.5929981231689538,-1.9836286134917671,0.7976323671538594,-1.288313368330357,0.10231712199245635,-1.069803237915032,25.236703907118574,-28.38233066969127,0.695315245161407,9,0.7849960327148438,0.9249973297119212,0.13749980926515804,-0.930000305175767,-0.43000030517576704,4,-0.007442616141671965,-1.3816801006382895,62.97000122070313,-1.1445816356780107,64.5,1.8392693535147802,63.11999893188477,-0.007442616141671965
10207,2020-09-08,59.52000045776367,63.349998474121094,59.1500015258789,63.0,5062200.0,-0.05748220079816868,1.00956960505074,-16.571197616755374,27.16712500992878,49.348384687061106,4.088730557395934,4.049004290380033,3.9976574439322263,2.3935170438801237,6.520182533705587,4.199996948242195,-0.19315233143329635,-4.01149921417236,-6.356699502834957,-1.6662989255097571,-5.1840993585036586,-2.8388990698410623,5.99999618530272,5.808464921526286,-42.06016442429503,1.1726001443313,9,2.81499862670897,3.125,3.60000133514405,2.7000007629394602,2.5699996948242188,1,0.028729823106874885,1.7595041841105024,63.1500015258789,-1.3816801006382895,62.97000122070313,-1.1445816356780107,64.5,0.028729823106874885
10208,2020-09-09,59.97999954223633,60.77999877929688,59.52000045776367,60.13000106811523,4654500.0,0.007728479182373071,-1.355137721305995,0.0431038924167515,30.487806093746528,47.11912097591291,3.3684291998490394,3.603647193396526,3.5860963224052114,1.9421301049228958,6.7238592692325945,1.2599983215332102,-0.286545780453082,-3.443500137329103,-6.218138322934337,-0.6688619517238621,-4.830819230131723,-2.0561810445264825,5.41259719848631,13.02980616292675,-29.999916734988997,1.3873190928026196,9,2.354999542236314,2.6650009155273438,3.140002250671394,2.240001678466804,2.720001220703125,2,0.026842291141030206,1.00956960505074,59.52000045776367,1.7595041841105024,63.1500015258789,-1.3816801006382895,62.97000122070313,0.026842291141030206
10209,2020-09-10,58.4900016784668,60.13000106811523,58.38000106811523,59.86000061035156,3399800.0,-0.024841578445166768,-1.2012576503866081,9.133233304511903,27.51572888173267,44.319662925718816,4.42028744773868,4.989533596908551,5.078880426348746,3.4307262356991046,7.132661266321064,1.75,-0.3783039099979888,-4.704998016357422,-8.25112882664638,-1.1588672060684573,-6.478063421501901,-2.931932611212943,6.777743157958966,1.5406257496500195,-37.7517567545399,1.7730654051444819,9,3.4599971771240092,3.5450000762939453,5.079998016357422,4.05999755859375,3.879997253417976,3,0.049581084424028754,-1.355137721305995,59.97999954223633,1.00956960505074,59.52000045776367,1.7595041841105024,63.1500015258789,0.049581084424028754
10210,2020-09-11,58.540000915527344,59.04999923706055,57.84000015258789,58.599998474121094,3557400.0,0.000854833913929598,1.5208338300391802,0.04379387253332294,28.21940280856461,42.171336421413216,3.802954860800078,4.83871661055737,5.071636174295662,3.3952495765381485,7.648013485529592,1.2099990844726562,-0.5410614778179053,-4.4334987640380845,-8.546855745595082,-0.3201417824810804,-6.490177254816587,-2.3768202732595825,6.452234170165994,12.500017029903162,-25.03216756733064,2.0566784907785016,9,3.1399974822997976,3.1399974822997976,5.037498474121094,4.009998321533203,2.75,4,0.056884146981182715,-1.2012576503866081,58.4900016784668,-1.355137721305995,59.97999954223633,1.00956960505074,59.52000045776367,0.056884146981182715
10211,2020-09-14,58.7599983215332,59.63999938964844,58.27999877929688,58.86000061035156,3679800.0,0.003758069739754788,-1.5660355630090215,1.6667726347914547,28.841596763066192,38.2268095184944,3.1928907111670597,4.493922856355759,4.863981864989626,3.184654930154778,8.246903553461292,1.3600006103515554,-0.7880803802033327,-3.9880012512207017,-8.507369555784692,0.5313670533432884,-6.2476854035027,-1.7283170989387031,5.803102668173807,16.696886555299628,-19.072601995547615,2.259684152281997,9,2.920000076293938,2.920000076293938,4.817501068115234,3.7900009155273438,2.3600006103515696,0,0.06109598800434779,1.5208338300391802,58.540000915527344,-1.2012576503866081,58.4900016784668,-1.355137721305995,59.97999954223633,0.06109598800434779
10212,2020-09-15,59.02000045776367,59.4900016784668,58.25,58.88000106811523,2522900.0,0.004424815242637381,1.2962955113804941,-1.3999618539005096,30.8176019524536,36.041843514987576,2.413869301944544,4.026068475994819,4.596709666447971,2.94332713603535,9.465136134270173,1.2400016784667969,-1.1155140085849666,-3.464999198913574,-8.21528680480607,1.2852884069789212,-5.840143001859829,-1.0898553959673265,5.139714481716197,40.13608354969415,3.840581957806293,2.3751438029462495,9,2.6599979400634695,2.6599979400634695,4.852499008178711,3.529998779296875,1.9500007629394602,1,0.06269062579196838,-1.5660355630090215,58.7599983215332,1.5208338300391802,58.540000915527344,-1.2012576503866081,58.4900016784668,0.06269062579196838
10213,2020-09-16,58.75,59.540000915527344,58.66999816894531,59.18999862670898,2432400.0,-0.004574728154346452,-1.899998092658643,-3.142861035422133,28.24366983552129,32.49264933750953,2.2336929921777227,4.040106066178069,4.830684752872671,3.218326770203902,10.231284803870079,0.8700027465820312,-1.338831133884554,-3.440999794006345,-8.357253030795718,1.4752534427830284,-5.899126412401031,-0.9828731756116582,5.030532052266352,39.737968716163444,7.574876652578851,2.4581266183946875,9,2.9299983978271413,2.9299983978271413,5.194999694824219,3.799999237060547,2.5600013732910227,2,0.05685106642702786,1.2962955113804941,59.02000045776367,-1.5660355630090215,58.7599983215332,1.5208338300391802,58.540000915527344,0.05685106642702786
10214,2020-09-17,57.58000183105469,58.599998474121094,57.31999969482422,58.38000106811523,4270100.0,-0.019914862450132964,1.0645240680865202,1.8181857589970916,23.295887384408857,29.716219485055987,2.591371292018266,4.920522005180388,5.951608850776459,4.394554960266461,11.269155896513539,1.4300003051757812,-1.8031785386207702,-4.266998100280759,-9.469256097747945,0.9352598971864268,-6.868127099014345,-1.665869101547166,5.844098307230958,11.206990104805532,-14.912642049691273,2.601128998733593,9,2.799997329711914,3.839996337890618,6.494997024536133,4.969997406005859,4.199996948242195,3,0.08891974242910483,-1.899998092658643,58.75,1.2962955113804941,59.02000045776367,-1.5660355630090215,58.7599983215332,0.08891974242910483
10215,2020-09-18,57.31999969482422,58.06000137329102,57.1500015258789,57.33000183105469,4671000.0,-0.004515493712440977,-4.200021798364992,0.01250268221157296,25.305129199968874,27.76599421437682,2.196637140524139,4.888513039450331,6.1710766369412084,4.643690667842051,12.810910536753326,0.9099998474121236,-2.145303477653499,-4.182500267028807,-9.63252066017617,1.2675201261185478,-6.907510463602478,-1.4574900704551297,5.615772407984515,6.827241557868813,-19.473363162679387,2.7250101965736775,9,2.9300003051757812,4.014999389648423,6.754999160766602,5.229999542236328,3.6599998474121094,4,0.08810187131798863,1.0645240680865202,57.58000183105469,-1.899998092658643,58.75,1.2962955113804941,59.02000045776367,0.08810187131798863
10216,2020-09-21,57.86999893188477,58.20000076293945,56.91999816894531,57.0,3401200.0,0.009595241451304748,-1.4854356706628298,-86.98131197559186,25.244289757971686,27.552345853048255,0.9151425458253541,4.062430629478904,5.553860437413512,4.096451218449388,14.261207565152844,1.2800025939941406,-2.7167481549635397,-3.325001144409171,-8.870109590173278,2.2201073013549433,-6.097555367291228,-0.5524469215271139,4.487196113230979,36.25953309319235,11.691654550769265,2.772554222882056,9,0.979999542236321,3.3499984741210795,6.204999923706048,4.680000305175774,3.25,0,0.05909801359540445,-4.200021798364992,57.31999969482422,1.0645240680865202,57.58000183105469,-1.899998092658643,58.75,0.05909801359540445
10217,2020-09-22,57.9900016784668,58.77000045776367,57.63000106811523,58.0099983215332,3821200.0,0.0020736607706399734,-2.0810883259616273,-0.02298467542148053,27.83060765458417,27.25710158203021,0.620542516232419,3.6457700617208104,5.366326854529547,3.986480616101673,15.592020745384577,1.1399993896484446,-3.1081296350165886,-2.897998619079587,-8.438792984984886,2.642795746825712,-5.6683958020322365,-0.12760143612693753,3.714729741508499,40.83978579478115,15.481799259552094,2.7703971829526477,9,0.5349979400634766,3.2299957275390554,6.084997177124023,4.55999755859375,1.529998779296875,1,0.05397477432010889,-1.4854356706628298,57.86999893188477,-4.200021798364992,57.31999969482422,1.0645240680865202,57.58000183105469,0.05397477432010889
10218,2020-09-23,57.72000122070313,59.36999893188477,57.47999954223633,58.70000076293945,5711100.0,-0.004655982927207258,-1.5890351186603744,49.008202975963016,17.5908251781711,26.154334503856703,0.5992683408950441,3.614351109953084,5.512363757859838,4.269994804040813,17.12658545422815,1.8899993896484446,-3.5137888275853015,-2.8589990615844627,-8.381800734986534,2.6638026118176086,-5.620399898285498,-0.09759822488342706,3.4105622091485657,32.65317561770848,13.047868072463555,2.7614008367010348,9,0.5599975585937429,3.49999618530272,6.242498397827141,4.829998016357415,1.5,2,0.056306305115501054,-2.0810883259616273,57.9900016784668,-1.4854356706628298,57.86999893188477,-4.200021798364992,57.31999969482422,0.056306305115501054
10219,2020-09-24,58.70000076293945,59.31999969482422,57.97999954223633,58.099998474121094,4351700.0,0.016978508688679783,-2.1904759742235504,-0.612247519472486,28.456102303176323,26.18063444770245,-0.38868451640361457,2.315982202888037,4.4356080867269725,3.3069497998049826,18.619933337095624,1.5999984741210866,-3.4025745173952515,-1.6014995574951172,-6.900866604653743,3.6978674896635155,-4.25118308107443,1.0481839660841956,1.9252948356034807,72.65314447733194,50.69446447387953,2.6496835235793164,9,-0.4200019836425781,2.519996643066399,5.104997634887695,3.8499984741210938,0.4199981689453196,3,0.04446338290338492,-1.5890351186603744,57.72000122070313,-2.0810883259616273,57.9900016784668,-1.4854356706628298,57.86999893188477,0.04446338290338492
10220,2020-09-25,59.66999816894531,60.27999877929688,59.290000915527344,59.7599983215332,5859800.0,0.016524657468458992,-1.329421374107484,-0.14999968210977385,33.73829743238714,26.724712299849227,-1.3203880837571305,1.0003279840744526,3.3752295638563368,2.3584421440789356,19.44354351740448,1.579998016357429,-3.34501570141758,-0.3795021057128878,-5.258878379071248,4.499874167645473,-2.819190242392068,2.0601860309662925,-2.75,81.84522322786891,57.810211195615366,2.4396881366791803,9,-1.0699996948242188,1.5499992370605398,4.135000228881836,2.920001983642578,0.060001373291015625,4,0.03536116432210146,-2.1904759742235504,58.70000076293945,-1.5890351186603744,57.72000122070313,-2.0810883259616273,57.9900016784668,0.03536116432210146
10221,2020-09-28,59.9000015258789,60.5,59.1500015258789,59.86999893188477,2781700.0,0.003854589642895201,1.195120287063841,-0.33336159030205037,52.60274731390412,29.145284006677063,-1.5328741777610588,0.5222318738140146,3.057266280758178,2.1648965712776373,20.232933009623938,1.3499984741211009,-3.089686893356074,0.025001144409174003,-4.59404175405934,4.644044042877688,-2.2845203048250795,2.3345225936434275,-2.912803344726555,80.1325038683801,51.56986598406577,2.3095214492342557,9,-1.190002441406243,1.3199958801269531,3.9049968719482493,2.6899986267089915,0.9899978637695384,0,0.01803001650827718,-1.329421374107484,59.66999816894531,-2.1904759742235504,58.70000076293945,-1.5890351186603744,57.72000122070313,0.01803001650827718
10222,2020-09-29,59.86000061035156,60.2400016784668,59.43000030517578,59.86999893188477,2246100.0,-0.0006677948999727068,1.1599926758185026,-0.33324856961260063,49.12791487460016,31.465755677685824,-1.5211542248210321,0.2530853250277616,3.0392668339541444,2.244686236116493,21.064982090891853,0.8100013732910156,-2.840975749850287,0.18950023651122905,-4.01330807239578,4.3923085454182385,-1.9119039179422757,2.2909043909647338,-2.7322903564453114,78.80797044241639,46.28611476057322,2.1014041544535047,9,-1.1500015258789062,1.3599967956542898,3.944997787475586,2.729999542236328,0.6100006103515696,1,0.02104908634623892,1.195120287063841,59.9000015258789,-1.329421374107484,59.66999816894531,-2.1904759742235504,58.70000076293945,0.02104908634623892
10223,2020-09-30,61.68000030517578,62.02999877929688,59.790000915527344,59.93000030517578,7706300.0,0.0304042712373358,-1.2068957741397264,-175.02937809983746,72.12203428570228,36.89088311116287,-3.220494767401206,-1.7711338061539053,1.1534948586157725,0.4596550001579516,21.185348528464427,2.2399978637695384,-2.5567312685193713,2.0814998626708956,-1.9168539790356363,6.0798537043774274,0.08232294181762967,4.0806767835241615,-4.417398461425783,91.35806073941075,52.6487113203159,1.9991769208532655,9,-2.2050018310546875,-0.460002899169929,2.1824989318847656,0.9099998474121094,-1.1199989318847585,2,-0.035019452605788315,1.1599926758185026,59.86000061035156,1.195120287063841,59.9000015258789,-1.329421374107484,59.66999816894531,-0.035019452605788315
10224,2020-10-01,62.56999969482422,62.68000030517578,60.77000045776367,61.81000137329102,6250800.0,0.014429302614217931,2.8979606930296105,0.4342847551618263,75.03103882933866,42.41598418109284,-3.719354988394997,-2.9651630497747163,0.19961659518097719,-0.4066111757773285,22.04995727600837,1.9099998474121094,-2.2833872514123073,3.0679992675781236,-0.5025328670832394,6.638531402239487,1.282733200247442,4.853265334908805,-5.02135403494141,96.8838343232098,52.593004461922966,1.7852660673306804,10,-2.770000457763672,-1.3500022888183665,1.3749990463256836,0.020000457763671875,-1.5,3,-0.053540011035004054,-1.2068957741397264,61.68000030517578,1.1599926758185026,59.86000061035156,1.195120287063841,59.9000015258789,-0.053540011035004054
10225,2020-10-02,62.52000045776367,63.290000915527344,61.97999954223633,62.349998474121094,4497500.0,-0.0007990928129201214,-1.8791243801115904,0.22368731459777652,73.85786679162867,47.81749274038807,-3.189583878594597,-3.1100596854668012,0.17513478847736508,-0.3600726279550912,23.634286492662486,1.3100013732910156,-1.932201270077158,3.0405000686645494,-0.442616906222284,6.523617043551383,1.2989415812211362,4.7820585561079625,-4.560846426257427,81.4009523844626,32.23088021037807,1.7415584874434158,10,-2.135000228881836,-1.3000030517578196,1.519998550415039,0.06999969482421875,-4.159999847412109,4,-0.05438262157684759,2.8979606930296105,62.56999969482422,-1.2068957741397264,61.68000030517578,1.1599926758185026,59.86000061035156,-0.05438262157684759
10226,2020-10-05,62.68000030517578,63.02999877929688,62.25,62.40999984741211,2519900.0,0.002559178602696832,-1.6440629748165632,1.5882194547290474,73.52184207648915,52.89429656504418,-2.9005567614522576,-3.485794748657405,-0.03452188532220646,-0.5394034617852981,25.344897936391884,0.7799987792968821,-1.355995160438603,3.2239999771118164,-0.15977149081128061,6.607771445034913,1.532114243150268,4.915885711073365,-4.187761585267424,84.19687787831711,32.48435104891843,1.6918857339615494,10,-2.2950000762939453,-1.460002899169929,1.442500114440918,-0.030000686645507812,-3.7600021362304688,0,-0.04706446631423933,-1.8791243801115904,62.52000045776367,2.8979606930296105,62.56999969482422,-1.2068957741397264,61.68000030517578,-0.04706446631423933
10227,2020-10-06,61.22999954223633,62.61999893188477,60.97000122070313,62.38999938964844,3363100.0,-0.023133387936817185,1.0370355544147907,-4.296288447138275,63.83927868185227,58.03301362100875,-1.0534068874894302,-2.0038553068154243,1.3527848368451316,0.9041940663656192,24.767950005470816,1.7099990844726491,-0.8194646496784657,1.6884992599487276,-1.7872465290327781,5.164245048930233,-0.04937363454202881,3.426372154439484,-2.257984602766072,41.14281790597098,-11.58521547965558,1.7378728944907538,10,-0.5949993133544922,-0.010002136230475855,2.847500801086426,1.4200000762939453,-1.3400001525878906,1,-0.00555283611186963,-1.6440629748165632,62.68000030517578,-1.8791243801115904,62.52000045776367,2.8979606930296105,62.56999969482422,-0.00555283611186963
10228,2020-10-07,61.59000015258789,61.86000061035156,60.79999923706055,61.5,3213400.0,0.0058794808597579795,2.3650780195094185,-0.07758634864364475,74.60120057571476,63.16024676240191,-0.9015224778337299,-2.3579474825983624,0.918151394767321,0.5353477572471803,24.115693344844903,1.0600013732910156,-0.2747265275683546,1.9679998397827134,-1.6231678861537446,5.5591675657191715,0.1724159768144844,3.7635837027509425,-2.1861866155119287,32.53966451862919,-24.389580717870714,1.7955838629682286,10,-0.3699989318847656,-0.37000274658203836,2.4875001907348633,1.0599994659423828,-1.0999984741210938,2,-0.018184752867510756,1.0370355544147907,61.22999954223633,-1.6440629748165632,62.68000030517578,-1.8791243801115904,62.52000045776367,-0.018184752867510756
10229,2020-10-08,61.38999938964844,61.59000015258789,60.7400016784668,61.2599983215332,2459400.0,-0.0032472927820093034,2.2075257130929846,1.4444538634340693,75.15449752115538,67.76204677226505,-0.3127014770950467,-2.033821630961114,1.045136919883383,0.7397801263601451,22.855939961137388,0.8499984741210938,0.236580558323638,1.6229991912841797,-2.0096656928330816,5.255664075401441,-0.19333325077445096,3.4393316333428103,-1.5975671147273403,25.49011394728535,-36.21618137995939,1.8163324420586293,10,-0.1699981689453125,-0.17000198364258523,2.5600013732910156,1.260000228881836,-0.4199981689453054,3,-0.013520085105219404,2.3650780195094185,61.59000015258789,1.0370355544147907,61.22999954223633,-1.6440629748165632,62.68000030517578,-0.013520085105219404
10230,2020-10-09,61.86999893188477,62.22999954223633,61.13000106811523,61.5099983215332,3061500.0,0.007818855628092258,1.0370307577106335,2.7692127116406544,74.93764257542355,70.24370180132276,-0.5004390978520306,-2.373231521538308,0.5248862134880099,0.280620467720162,21.451654573789686,1.0999984741211009,0.9264031855013712,1.9364988327026467,-1.7639944304371369,5.63699209584243,0.08625220113275844,3.786745464272535,-1.7278097929030523,49.344920699173414,-14.936616139138593,1.8502466315698904,10,-0.5099983215332102,-0.6500015258789205,2.0800018310546804,0.7800006866455007,-0.6599998474121165,4,-0.012930325696971612,2.2075257130929846,61.38999938964844,2.3650780195094185,61.59000015258789,1.0370355544147907,61.22999954223633,-0.012930325696971612
10231,2020-10-12,62.349998474121094,62.86000061035156,61.79999923706055,62.0099983215332,2232000.0,0.0077581954181826784,-1.7894834587334174,0.9444432670707227,76.01429737427783,73.23107763462028,-0.6664424925624317,-2.709399475897655,0.016153185816605742,-0.1787298883102295,20.641717571532745,1.0600013732910156,1.444418890102888,2.2369983673095675,-1.570550706894359,6.044547441513494,0.3332238302076007,4.140772904411534,-1.8930281574848138,75.94328334038093,8.33727827018447,1.9037745371019634,10,-0.80999755859375,-2.1700000762939453,1.6675004959106445,0.3000011444091797,-1.0699996948242116,0,-0.06399355190723244,1.0370307577106335,61.86999893188477,2.2075257130929846,61.38999938964844,2.3650780195094185,61.59000015258789,-0.06399355190723244
10232,2020-10-13,62.72000122070313,62.86999893188477,62.16999816894531,62.36000061035156,2934800.0,0.00593428637749871,1.121227183927288,1.058824849375645,79.48112040493359,74.04875387009042,-0.6572021561001122,-2.9386615081489182,-0.421752375296812,-0.5100744677097495,19.77555988733731,0.7000007629394602,1.8861145649363138,2.422001075744639,-1.5191475296605503,6.363149681149835,0.45142677304204426,4.3925753784472334,-1.979727844177745,92.95784485445033,20.065922833437114,1.9705743027025975,10,-0.7049999237060618,-2.585002899169929,1.284996986389153,-0.07000160217285867,-1.5900001525879048,1,-0.06058678217154567,-1.7894834587334174,62.349998474121094,1.0370307577106335,61.86999893188477,2.2075257130929846,61.38999938964844,-0.06058678217154567
10233,2020-10-14,62.09000015258789,62.93999862670898,61.90999984741211,62.68999862670898,1759700.0,-0.010044659691544888,-1.1458328366274717,-1.6666596024243954,70.84869221182865,73.5840486903671,0.04143037607026656,-2.1561533204260215,0.09487399151666409,0.15515416277255412,18.827041195522337,1.029998779296868,2.0834773795372072,1.625,-2.3230115739859514,5.573011573985951,-0.3490057869929757,3.5990057869929757,-1.0947540221623058,61.36365212687027,-11.081005023977234,1.9740057869929764,10,-0.07499885559082031,-1.9850006103515625,0.39999961853026633,0.5550003051757812,-0.09000015258789062,2,-0.03543244898587361,1.121227183927288,62.72000122070313,-1.7894834587334174,62.349998474121094,1.0370307577106335,61.86999893188477,-0.03543244898587361
10234,2020-10-15,62.70000076293945,62.9900016784668,61.540000915527344,62.04999923706055,2203100.0,0.009824458187348561,1.3577183830689932,-1.083338631537467,69.49806589649465,73.09962636868553,-0.6126131163581761,-2.4906037900624227,-0.581196554477259,-0.41507542368302097,17.052440372216104,1.4500007629394531,2.353505850776415,1.9790006637573256,-1.843331802832651,5.801333130347302,0.06783443046234083,3.8901668970523104,-1.4752791540036938,84.40855804490683,12.609672034479445,1.9111662332949884,10,-0.8150005340576172,-2.595001220703125,-0.21000099182129617,-0.05500030517578125,-1.3400001525878906,3,-0.03524719390081632,-1.1458328366274717,62.09000015258789,1.121227183927288,62.72000122070313,-1.7894834587334174,62.349998474121094,-0.03524719390081632
10235,2020-10-16,62.36999893188477,62.9000015258789,62.31999969482422,62.86000061035156,2884000.0,-0.005263187034117767,1.0350816139416545,-0.7538469664424694,65.69247361341695,72.22969653945529,-0.34210235451076443,-1.8581380595575396,-0.31472449592526175,-0.06118820820554305,15.105178369189492,0.5800018310546804,2.2884956348882426,1.3964988708496193,-2.1360815141872607,4.929079255886499,-0.36979132166882067,3.1627890633680593,-0.9387493922898571,57.241212389078356,-12.945710237657806,1.7662901925184404,10,-0.5049972534179759,-2.2649993896484446,-0.3774986267089986,-0.10999870300293679,-1.3499984741211009,4,-0.02244665280034075,1.3577183830689932,62.70000076293945,-1.1458328366274717,62.09000015258789,1.121227183927288,62.72000122070313,-0.02244665280034075
10236,2020-10-19,61.290000915527344,62.58000183105469,61.1500015258789,62.38000106811523,2200900.0,-0.01731598580812721,-1.0875933139720941,2.2244824874855182,58.02468977233416,71.58363110506438,0.5810976752248109,-0.536280350264839,0.68240384277712,1.019253351392706,12.983057013396879,1.4300003051757884,2.072494200936397,0.14550075531006001,-3.0715417797359095,3.3625432903560295,-1.4630205122129212,1.7540220228330412,2.0,7.608661849921057,-58.94776042510669,1.608521267522984,10,0.5750007629394531,-1.1850013732910156,0.3899974822997976,0.6999988555908203,-0.720001220703125,0,-0.0013052998834989227,1.0350816139416545,62.36999893188477,1.3577183830689932,62.70000076293945,-1.1458328366274717,62.09000015258789,-0.0013052998834989227
10237,2020-10-20,61.11999893188477,61.7599983215332,60.97000122070313,61.599998474121094,2332100.0,-0.002773731132373003,-1.0256466687207664,0.44036649086397267,46.143244392110674,68.42163597355282,0.8200971207118499,-0.12623588967634447,0.7851948210949118,1.1706719328621418,11.36173103876855,0.789997100830071,1.8588993788078199,-0.18100109100340944,-3.03607480899003,2.674072626983218,-1.6085379499967232,1.2465357679899043,2.127201995849603,7.425627583654242,-53.68051826002014,1.4275368589933137,10,0.7450027465820241,-1.0149993896484446,0.5599994659423686,0.8700008392333913,-1.1199989318847727,1,0.002617798596338705,-1.0875933139720941,61.290000915527344,1.0350816139416545,62.36999893188477,1.3577183830689932,62.70000076293945,0.002617798596338705
10238,2020-10-21,60.97000122070313,61.41999816894531,60.72999954223633,60.72999954223633,1551700.0,-0.00245415107661906,-4.749948343002464,-0.5000039736467968,37.73008109151763,64.26336748137086,0.9754815013847775,0.29484457878432835,0.9167558677559882,1.2930417757672288,10.283985961164754,0.6899986267089844,1.620183607443117,-0.4934988021850515,-2.8094503959753183,1.8224527916052153,-1.6514745990801813,0.6644769947100784,2.1861117187499914,10.619533257039775,-44.06237512038845,1.1579757968951327,10,0.8899993896484304,-0.865001678466804,0.7099971771240092,1.019998550415032,-0.8400001525879048,2,0.002624238874998852,-1.0256466687207664,61.11999893188477,-1.0875933139720941,61.290000915527344,1.0350816139416545,62.36999893188477,0.002624238874998852
10239,2020-10-22,61.31000137329102,61.47000122070313,60.31000137329102,60.77000045776367,1836600.0,0.005576515430221862,1.6976721491811269,2.249988079154378,41.116019363635104,60.505409346727696,0.6961476263202826,0.1690732743395742,0.5322308066828683,0.9290264573298046,9.260262856525276,1.1599998474121094,1.5630383398982914,-0.28399868011474183,-2.2047046629347804,1.6367073027052967,-1.2443516715247611,0.6763543112952775,1.7005447623290948,38.61003633535774,-12.167795415348294,0.960352991410019,10,0.3400001525878835,-1.2050018310546946,0.3699970245361186,0.6799983978271413,-0.490001678466804,3,0.011254258868921951,-4.749948343002464,60.97000122070313,-1.0256466687207664,61.11999893188477,-1.0875933139720941,61.290000915527344,0.011254258868921951
10240,2020-10-23,61.77999877929688,61.97000122070313,61.18999862670898,61.6500015258789,1443600.0,0.007665917394851229,2.0588208894938895,0.2407352463301493,43.67976700352437,56.912683749977305,0.23696000477585244,-0.14202481711651416,0.02515331377089325,0.46863898203586984,8.881294901925491,0.7800025939941548,1.3934367282173383,0.08049869537354226,-1.6136700428785176,1.774667433625602,-0.7665856737524877,0.9275830644995722,1.0145037753369053,64.75758191934709,17.454920922864133,0.8470843691260316,10,-0.12999725341797586,-1.674999237060554,-0.8800001144409251,-0.04999923706055398,-0.4699974060058594,4,-0.006798287103334522,1.6976721491811269,61.31000137329102,-4.749948343002464,60.97000122070313,-1.0256466687207664,61.11999893188477,-0.006798287103334522
10241,2020-10-26,60.97999954223633,61.93999862670898,60.65999984741211,61.75,2652000.0,-0.012949162396692082,1.2260892640936911,-5.923205587181699,48.06800654689189,53.42233776575045,0.9188108204018164,0.7831881736062343,0.7683405400947834,1.2850304770711034,8.814232645340466,1.279998779296868,1.210408462374886,-0.7735004425048828,-2.2851849559048176,0.738184070895052,-1.5293426992048467,-0.017658185804918958,1.6157429178900387,40.36133918866395,-7.401574618271063,0.7558422566999662,10,0.6700019836425781,-0.875,-0.1875000000000071,0.6650009155273438,-0.759998321533196,0,0.0006559677898920757,2.0588208894938895,61.77999877929688,1.6976721491811269,61.31000137329102,-4.749948343002464,60.97000122070313,0.0006559677898920757
10242,2020-10-27,61.11999893188477,61.709999084472656,60.81000137329102,60.88999938964844,2305400.0,0.0022958247080910876,-3.6154252457574554,-0.2987005266260849,46.23999023437507,50.688037546033385,0.5900312977310023,0.78254622266072,0.539424358058028,1.1585717099652229,8.743546261078576,0.8999977111816335,0.9910089697131781,-0.6965009689331012,-1.9606842282911856,0.5676822904249832,-1.328592598612147,-0.06440933925405545,1.2928842412947645,48.79503813548611,-0.8566041689339698,0.632091629679043,10,0.5300025939941335,-0.7349987030029368,-1.0850009918212962,0.40999984741210227,-0.6800003051757955,1,-0.008998678774086666,1.2260892640936911,60.97999954223633,2.0588208894938895,61.77999877929688,1.6976721491811269,61.31000137329102,-0.008998678774086666
10243,2020-10-28,59.52000045776367,61.06000137329102,59.47000122070313,60.41999816894531,3556200.0,-0.02617798596338683,-2.1800124359605704,-3.913041314912058,37.77778110213373,47.16356145777107,1.9971602970558848,2.3319880592198885,2.0187974228962844,2.7447418208328855,9.463116245446447,1.6499977111816406,0.6584457699717206,-2.1884994506835938,-3.818046001960141,-0.5589528994070463,-3.0032727263218675,-1.37372617504532,2.724652171424786,1.999969482421591,-48.613250816834395,0.8147732756382743,10,1.6650009155273438,0.8649997711181641,0.35249805450439453,2.009998321533203,0.9199981689453054,2,0.008064508376086854,-3.6154252457574554,61.11999893188477,1.2260892640936911,60.97999954223633,2.0588208894938895,61.77999877929688,0.008064508376086854
10244,2020-10-29,59.22000122070313,59.95000076293945,58.72000122070313,59.70000076293945,2567600.0,-0.005040309723677194,1.5102043199520292,0.5333341810459847,32.26239202539051,43.44910794799035,1.9574564492225761,2.496123151427298,2.1976785862538932,3.018170159432721,9.947016842821267,1.229999542236321,0.2247381789830598,-2.3209987640380803,-4.240569641046925,-0.4014278870292358,-3.280784202542499,-1.3612133255336616,2.747186267636792,15.384615384615385,-33.92715169987634,0.959785438504422,10,1.4300003051757741,1.4149990081787038,0.5299968719482351,2.309997558593743,0.5200004577636648,3,0.015366427366670932,-2.1800124359605704,59.52000045776367,-3.6154252457574554,61.11999893188477,1.2260892640936911,60.97999954223633,0.015366427366670932
10245,2020-10-30,59.11999893188477,59.63000106811523,58.66999816894531,59.0099983215332,2501800.0,-0.0016886573245020742,-1.430384269945031,-0.22916815678422534,27.22144236444521,40.02652490266935,1.729879991748163,2.4541722744981413,2.1809630540056233,3.091388988917572,10.085172757044534,0.9600028991699148,-0.09146147550779915,-2.2510009765624943,-4.394651445139353,-0.10735050798563606,-3.322826210850927,-1.1791757422740616,2.457526204338734,13.761489294934634,-30.852182626315823,1.0718252342884291,10,1.200000762939446,1.8600006103515554,0.6299991607665945,2.4099998474121023,1.2800025939941264,4,0.028755087849343663,1.5102043199520292,59.22000122070313,-2.1800124359605704,59.52000045776367,-3.6154252457574554,61.11999893188477,0.028755087849343663
10246,2020-11-02,59.72999954223633,60.56999969482422,59.43999862670898,59.790000915527344,2554700.0,0.010318007803998164,-2.5312356577041037,-0.5454640033291366,29.6043486519751,38.188869820432075,0.978189019856039,1.6989387799219529,1.4650516980615578,2.4930078105157065,9.887538469962854,1.450000762939446,-0.4420731185210087,-1.4935003280639663,-3.6637126515350644,0.6767119954071319,-2.578606489799512,-0.40839416632842074,1.4404718185682341,34.8684557256832,-3.4800517551851655,1.085106161735549,11,0.5900001525878906,1.25,0.17999839782714844,1.7999992370605469,-0.3999977111816406,0,0.026452399852061603,-1.430384269945031,59.11999893188477,1.5102043199520292,59.22000122070313,-2.1800124359605704,59.52000045776367,0.026452399852061603
10247,2020-11-03,60.88999938964844,61.709999084472656,60.1500015258789,60.1500015258789,2149500.0,0.019420724197257933,-3.216221789201221,-12.333015449170441,42.366404248390275,38.70401683786236,-0.24347081963014716,0.5398387610575242,0.20689056349185364,1.358356579167868,10.350317193673119,1.9799995422363281,-0.7305042993654922,-0.3165004730224581,-2.4918190864511516,1.8588181404062354,-1.4041597797368013,0.7711588336918851,-2.220001220703125,73.02633395154834,36.036321052397945,1.0876593067143467,11,-0.5699996948242188,0.09000015258789062,-0.9250011444091797,0.6399993896484375,-2.0200004577636648,1,-0.011003418880953464,-2.5312356577041037,59.72999954223633,-1.430384269945031,59.11999893188477,1.5102043199520292,59.22000122070313,-0.011003418880953464
10248,2020-11-04,60.47000122070313,61.77999877929688,60.40999984741211,61.4900016784668,2580000.0,-0.006897654346449289,-1.4035001422142037,-1.3783829760910353,35.46283452606956,38.07588518924396,0.10967738960457041,0.9187310373355828,0.5292377408817401,1.79002213380965,10.94399466502296,1.3699989318847727,-0.9004366035184077,-0.6804986953735295,-2.871854463123711,1.510857072376652,-1.7761765792486202,0.4151791885015612,-1.739203033447275,57.87790027328447,25.77538090393299,1.0956778838750894,11,-0.15000152587891336,0.509998321533196,-0.5050029754638743,1.059997558593743,-1.1500015258789134,2,-0.0004961566626177083,-3.216221789201221,60.88999938964844,-2.5312356577041037,59.72999954223633,-1.430384269945031,59.11999893188477,-0.0004961566626177083
10249,2020-11-05,60.56000137329102,61.68000030517578,60.52000045776367,60.959999084472656,2466200.0,0.001488343819597615,-3.8333373069801078,0.3921544428113516,37.81965448974395,37.424761576601696,-0.10940324652803923,0.8046142745741562,0.32933583127378085,1.6976413545212026,11.6157809496633,1.2099990844726491,-0.9406109463763386,-0.5489986419677635,-2.752659432316868,1.654662148381341,-1.6508290371423158,0.5528317532067888,-1.707235162353527,60.771795286948674,30.533495920747765,1.1018303951745512,11,-0.2550029754638743,0.4199981689453054,-0.21250343322754617,0.9699974060058523,-1.210002899169929,3,-0.0019815512526552004,-1.4035001422142037,60.47000122070313,-3.216221789201221,60.88999938964844,-2.5312356577041037,59.72999954223633,-0.0019815512526552004
10250,2020-11-06,61.06999969482422,61.36000061035156,60.5,60.61000061035156,1986700.0,0.008421372357467094,-1.529412424687812,-1.1500042915590007,48.396490919787844,37.4612598402568,-0.8165782140868743,0.24412545590915613,-0.3017333725688758,1.188044208367998,11.855331337596967,0.8600006103515625,-0.8953576742606657,0.0009996414184598734,-2.173347249503898,2.175346532340818,-1.0861738040427156,1.0881730868796353,-2.100144181152345,69.65816076176553,35.047217427679264,1.0871734454611786,11,-0.845001220703125,-0.09000015258789062,-0.5600013732910156,0.45999908447265625,-2.0400009155273366,4,-0.02177825483876894,-3.8333373069801078,60.56000137329102,-1.4035001422142037,60.47000122070313,-3.216221789201221,60.88999938964844,-0.02177825483876894
10251,2020-11-09,58.36000061035156,61.66999816894531,58.29999923706055,61.06000137329102,4560800.0,-0.044375292255033894,-1.3900671899919783,-5.869578558041579,35.319142373985954,36.24783230021357,1.6569347984275424,2.782539565027818,2.295762230153983,3.883328729128337,12.204688444949754,3.3699989318847656,-0.971768767572641,-2.5094995498657227,-4.909442215441857,-0.10955688428958865,-3.7094708826537897,-1.3095282170776557,3.4199981689453196,1.7241776202205257,-34.82495534358792,1.1999713327880681,11,1.6799983978271484,2.3049983978271484,2.442498207092285,3.1699981689453125,0.55999755859375,0,0.03495546425963347,-1.529412424687812,61.06999969482422,-3.8333373069801078,60.56000137329102,-1.4035001422142037,60.47000122070313,0.03495546425963347
10252,2020-11-10,58.91999816894531,58.97000122070313,57.2400016784668,58.22000122070313,6858600.0,0.009595571499949829,3.3249823570923898,-0.25925805571999233,39.55145180294206,36.44490682252561,0.8404288756654452,2.027193814712426,1.6093955521995227,3.3145976108824584,12.764054476469505,1.7299995422363352,-1.1056209537379331,-1.7595018386840806,-4.144229362353471,0.6252256849853097,-2.9518656005187793,-0.5671380768493819,2.7904006195068405,37.00435161448337,-2.7080158272923995,1.1923637618346956,11,0.5900020599365234,1.1950035095214844,1.8825006484985352,2.6100006103515625,0.7800025939941406,1,0.006958650285998624,-1.3900671899919783,58.36000061035156,-1.529412424687812,61.06999969482422,-3.8333373069801078,60.56000137329102,0.006958650285998624
10253,2020-11-11,59.88999938964844,60.209999084472656,58.4900016784668,59.0099983215332,3771300.0,0.016463021908482922,1.2631538000145561,1.2571498637602307,43.19921835177893,37.66010974767987,-0.07997923932185813,0.9316916073065613,0.5484487871184598,2.3423727263332808,13.206823348324543,1.7199974060058594,-1.2115864139959882,-0.6795005798339844,-2.9921520938103825,1.6331509341424137,-1.835826336822187,0.47682517715421824,1.779998779296875,59.68465159517115,19.013572243621795,1.1563257569881993,11,-0.37999916076660156,0.22500228881835938,1.0374994277954102,1.6399993896484375,-0.48999786376953836,2,-0.01703123172747878,3.3249823570923898,58.91999816894531,-1.3900671899919783,58.36000061035156,-1.529412424687812,61.06999969482422,-0.01703123172747878
10254,2020-11-12,60.4900016784668,60.5,58.97999954223633,60.22000122070313,4467100.0,0.01001840532531495,9.482866576340747,0.3068183295981054,43.89783536597466,39.51304230340536,-0.5374002087927536,0.16615122295152673,-0.18189043272302996,1.7519161072780278,13.92045618768626,1.5200004577636719,-1.3111840259224152,0.031001663208009234,-2.0529105189449766,2.114913845360995,-1.0109544278684837,1.0729577542845021,1.0027966308593719,73.3634892710478,34.26284140902301,1.0419560910764925,11,-0.9800014495849609,-0.375,0.7299976348876953,1.0399971008300781,-1.5,3,-0.019342072262812926,1.2631538000145561,59.88999938964844,3.3249823570923898,58.91999816894531,-1.3900671899919783,58.36000061035156,-0.019342072262812926
10255,2020-11-13,60.97000122070313,61.09000015258789,60.25,60.65999984741211,1907500.0,0.007935188112372149,2.0545502465685015,1.148151287811413,49.95122768168669,41.77380664003998,-0.8128606505134286,-0.4470298345877026,-0.7400125546086613,1.2956869792258487,14.50902650828709,0.8400001525878906,-1.1934763337061085,0.5810010910034222,-1.3185270006385394,2.480529182645384,-0.36876295481756216,1.5307651368244066,0.3526852233886615,84.19870196857495,43.387981486356615,0.9497640458209812,11,-1.4600009918212962,-0.8549995422363352,0.24999809265136008,0.5599975585937429,-2.3700027465820384,4,-0.026570488997004427,9.482866576340747,60.4900016784668,1.2631538000145561,59.88999938964844,3.3249823570923898,58.91999816894531,-0.026570488997004427
10256,2020-11-16,61.209999084472656,61.27000045776367,59.88999938964844,60.72999954223633,3620600.0,0.003936327029103515,3.5999860128300494,1.5483787608441164,50.434783570182496,42.670293231350236,-0.9173074899419973,-0.7307968781420584,-1.062757755875893,1.080457726882564,15.106274946299573,1.3800010681152344,-0.9861842512468826,0.8249990463256864,-1.0668616342563269,2.7168597269076997,-0.12093129396532021,1.770929386616693,-3.9699974060058594,98.51113172541744,56.2851087508866,0.9459303402910078,11,-1.6999988555908203,-1.0949974060058594,0.07999992370605469,0.31999969482421875,-2.2199974060058594,0,-0.03561510109103694,2.0545502465685015,60.97000122070313,9.482866576340747,60.4900016784668,1.2631538000145561,59.88999938964844,-0.03561510109103694
10257,2020-11-17,61.27999877929688,61.540000915527344,60.52999877929688,61.0,3657900.0,0.001143599017664032,1.5249957084819292,0.5833313465099609,59.97731940838435,45.394124884940766,-1.0350103868704892,-0.8307902329683472,-1.0993737684509242,1.0537683945544387,15.52004997624169,1.0100021362304616,-0.7152351482435151,0.8869987487793054,-1.019246905036411,2.793244402595022,-0.06612407812855281,1.8401215756871636,-3.959397125244145,91.47533766332873,42.33674453682969,0.9531228269078591,11,-1.819997787475593,-1.1649971008300852,-0.419999122619636,0.2499999999999929,-2.149997711181655,1,-0.03851176007446144,3.5999860128300494,61.209999084472656,2.0545502465685015,60.97000122070313,9.482866576340747,60.4900016784668,-0.03851176007446144
10258,2020-11-18,61.13000106811523,62.0,60.849998474121094,61.20000076293945,4061800.0,-0.00244774337744158,-2.650770199573726,-0.25000000000001904,61.01500052578611,47.97138555561212,-0.8733927858718644,-0.7043010137469494,-0.9318764765101193,1.222214155249354,15.64039989556216,1.1500015258789062,-0.4906098347190522,0.7290010452270437,-1.1887487051270256,2.646750795581113,-0.2298738299499874,1.6878759204040747,-3.640623443603509,71.1920927148133,17.049215979449755,0.9588748751770333,11,-1.5100002288818288,-1.0149993896484304,-0.05500125885009055,0.39999771118164773,-1.7800025939941335,2,-0.023392774091110735,1.5249957084819292,61.27999877929688,3.5999860128300494,61.209999084472656,2.0545502465685015,60.97000122070313,-0.023392774091110735
10259,2020-11-19,62.0,62.02000045776367,60.5,60.91999816894531,2551500.0,0.014231946943945806,1.7142798754776876,-15.428664850134673,65.25425749311916,49.844470730426714,-1.6959992959677734,-1.6020968584929989,-1.725871127019822,0.3613794595658959,15.53178783613366,1.5200004577636719,-0.4339348501166995,1.56450004577637,-0.4447465826208301,3.57374667417357,0.5598767315777735,2.5691233599749665,-4.239985032958984,99.06101184346497,38.16564448464763,1.0046233141985998,11,-2.3699989318847656,-1.8849983215332031,-0.9399995803833008,-0.470001220703125,-2.849998474121101,3,-0.04193545926001774,-2.650770199573726,61.13000106811523,1.5249957084819292,61.27999877929688,3.5999860128300494,61.209999084472656,-0.04193545926001774
10260,2020-11-20,61.36000061035156,62.36000061035156,60.88999938964844,61.95000076293945,3097000.0,-0.01032257080078125,1.0851083401195272,-0.5462955113804943,58.60613953428416,52.43191485934874,-1.1292946036521698,-1.0489565451952743,-1.0173491326434316,1.0263944982550441,15.80826099340314,1.470001220703125,-0.29251706963169255,0.9455005645751982,-1.0127100318438806,2.903711160994277,-0.033604733634341244,1.9246058627847376,-3.2591868040527316,59.5141900490505,-4.480352984453511,0.9791052982095401,11,-1.5599994659423828,-1.289999008178711,-0.36500072479248047,0.1699981689453125,-2.7999992370605398,4,-0.03862449329058415,1.7142798754776876,62.0,-2.650770199573726,61.13000106811523,1.5249957084819292,61.27999877929688,-0.03862449329058415
10261,2020-11-23,61.02000045776367,61.43999862670898,60.68999862670898,61.22999954223633,2957300.0,-0.005541071532038644,1.3809627611263027,0.3559305595965474,50.75145212240737,53.67635933928933,-0.416044686989558,-0.7439486023719724,-0.618456678151972,1.372921685416216,15.739258375923127,0.75,-0.18594827831415728,0.6035003662109375,-1.357222249207652,2.564222981629527,-0.37686094149835725,1.5838616739202322,-2.4932679710595664,27.957004684282634,-33.45359788231775,0.9803613077092933,11,-0.5949993133544922,-1.1099987030029297,-0.034999847412109375,0.2849998474121094,-2.220001220703125,0,-0.039659160365258184,1.0851083401195272,61.36000061035156,1.7142798754776876,62.0,-2.650770199573726,61.13000106811523,-0.039659160365258184
10262,2020-11-24,60.56999969482422,61.54999923706055,60.209999084472656,61.54999923706055,3728700.0,-0.007374643716217766,1.7346954663469585,4.666684831970936,50.576028562789574,54.49600491829051,0.32701128474483454,-0.3554913137988507,-0.12196035815524908,1.8155623532149434,15.78975613664907,1.3400001525878906,-0.227432764364643,0.18099956512450888,-1.7534299920934941,2.115429122342512,-0.7862152134844962,1.148214343733514,-1.6599403957553704,16.74420255140966,-43.249680733241576,0.9672147786090016,11,0.10000038146972656,-0.7699985504150391,0.41500091552734375,0.6499977111816335,-1.5400009155273366,1,-0.026085488266767043,1.3809627611263027,61.02000045776367,1.0851083401195272,61.36000061035156,1.7142798754776876,62.0,-0.026085488266767043
10263,2020-11-25,60.0,61.09000015258789,59.93000030517578,60.7400016784668,3285200.0,-0.009410594315603538,-1.636360089645277,0.7551041062510461,46.94322134799686,54.83438113851519,1.021697945137177,0.2659478260752337,0.4975743385906668,2.362198649231381,14.964646967661842,1.1599998474121094,0.08767532532878164,-0.41300010681152344,-2.313649570563477,1.4876493569404303,-1.3633248386874968,0.5373246250644499,-0.7449465698028774,2.880645515768983,-54.65961302244895,0.9503247318759754,11,1.125,-0.1999988555908203,0.9850006103515625,1.2199974060058523,-0.9099998474121094,2,-0.014499982198079575,1.7346954663469585,60.56999969482422,1.3809627611263027,61.02000045776367,1.0851083401195272,61.36000061035156,-0.014499982198079575
10264,2020-11-27,60.13000106811523,60.349998474121094,59.81000137329102,60.349998474121094,1376100.0,0.0021666844685870323,3.909122435886256,0.2972931175800536,44.64692957969222,54.24501468273803,0.9334195483068726,0.21883709591663347,0.45735850925664323,2.209991642905621,13.675328304260558,0.539997100830071,0.3438329509229021,-0.3284990310669045,-2.1508550510424698,1.4938569889086608,-1.2396770410546836,0.5826789789208746,-0.5644529199026636,12.549011394728012,-41.663191755484995,0.9111780099877826,11,0.9549999237060618,-0.3299999237060476,0.852499008178718,1.089996337890625,-1.19000244140625,4,-0.012971937138510081,-1.636360089645277,60.0,1.7346954663469585,60.56999969482422,1.3809627611263027,61.02000045776367,-0.012971937138510081
10265,2020-11-30,60.81999969482422,60.849998474121094,59.61999893188477,60.09000015258789,4468200.0,0.011475114160190314,2.113934319363746,-3.3182188621663196,68.19527428598508,56.218402540049425,0.24574866747387603,-0.3554981801465402,-0.12460392886622174,1.5078011255250416,12.11971991412807,1.229999542236321,0.522633185171955,0.27649955749511435,-1.4384046690719998,1.9914037840622285,-0.5809525557884427,1.1339516707786714,1.5400009155273438,62.17619550221555,1.2698918475093421,0.8574521132835553,11,0.1700000762939453,-1.019998550415039,0.05750083923339844,0.3999977111816335,-2.8699989318847656,0,-0.027458043033950164,3.909122435886256,60.13000106811523,-1.636360089645277,60.0,1.7346954663469585,60.56999969482422,-0.027458043033950164
10266,2020-12-01,61.31000137329102,61.43000030517578,60.45000076293945,60.70000076293945,3298400.0,0.008056587979702101,1.3058854152642019,0.8356177984480018,67.86250893089804,57.09453470921761,-0.2554379385208989,-0.7600279235816956,-0.5163789162679109,0.992365969038147,11.28067472236305,0.9799995422363281,0.6723660858234908,0.6875011444091896,-1.0151394699012712,2.3901417587196505,-0.16381916274604436,1.5388214515644236,0.9951992034912038,87.56487949116327,22.658796414622216,0.8513203071552311,12,-0.32000160217285867,-1.510000228881843,-0.43250083923340554,-0.09000396728517046,-4.909999847412124,1,-0.044854019546605395,2.113934319363746,60.81999969482422,3.909122435886256,60.13000106811523,-1.636360089645277,60.0,-0.044854019546605395
10267,2020-12-02,60.22000122070313,61.84000015258789,59.95000076293945,61.209999084472656,3716300.0,-0.017778504781810978,-1.4705894085967888,-1.6229456937738895,52.42292180147887,56.13985929540569,0.746937602434393,0.29218446318727587,0.6573386128878909,2.0501764346045093,11.56127123285625,1.8899993896484375,0.6853729266910307,-0.36899909973143963,-2.0758388273769057,1.3378406279140265,-1.2224189635541691,0.48442076409128987,2.0314953231811472,27.027115265654082,-36.94741910889605,0.8534198638227325,12,0.769998550415032,-0.4200000762939524,0.6574993133544851,0.9999961853027202,-4.650001525878913,2,-0.023580238373598683,1.3058854152642019,61.31000137329102,2.113934319363746,60.81999969482422,3.909122435886256,60.13000106811523,-0.023580238373598683
10268,2020-12-03,60.43999862670898,60.63000106811523,59.91999816894531,60.1500015258789,3162000.0,0.003653228189079094,1.119405364473296,-0.29292699655520743,49.61117333814269,54.40173883374164,0.4679837904989128,0.07359747113559223,0.5340452969332006,1.7732347614215485,11.924390010219382,0.7100028991699148,0.6774833531583724,-0.14750156402588743,-1.854834326990627,1.559831198938852,-1.0011679455082572,0.7061648174564823,1.7588679649353125,36.93690287992249,-24.78215534641405,0.8536663814823708,12,0.5500011444091868,-0.6399974822997976,0.5775022506713938,0.779998779296875,-6.0699996948242045,3,-0.02332891924966063,-1.4705894085967888,60.22000122070313,1.3058854152642019,61.31000137329102,2.113934319363746,60.81999969482422,-0.02332891924966063
10269,2020-12-04,60.43999862670898,60.81000137329102,60.0099983215332,60.31000137329102,3298400.0,0.0,-1.1917791039160757,0.44827087252201725,45.546191549313725,52.95063350207826,0.24968326619913483,0.06761274602143175,0.6011500679143182,1.7248136546961703,12.24631603304481,0.8000030517578196,0.5552519601457959,-0.14150142669678445,-1.850084096942922,1.567081243549353,-0.9957927618198568,0.7127899084262879,1.7072906117401203,36.93690287992249,-21.032369356488445,0.8542913351230694,12,0.29000091552735086,-0.6399974822997976,0.3450021743774485,0.779998779296875,-5.04999923706054,4,-0.02233617645260022,1.119405364473296,60.43999862670898,-1.4705894085967888,60.22000122070313,1.3058854152642019,61.31000137329102,-0.02233617645260022
10270,2020-12-07,59.7400016784668,60.56999969482422,59.52000045776367,60.36999893188477,3166600.0,-0.011581683721826663,1.0388358863441083,-4.846235107694698,38.53354765491055,51.59308856124528,0.7774771982817796,0.6986825360970599,1.330230616610379,2.3703903607374883,12.714415735265916,1.0499992370605469,0.4086874395787561,-0.7749984741210909,-2.506897516957487,0.9569005687153052,-1.6409479955392854,0.09095104729710357,2.3567417538510114,9.482812484585004,-41.56710519890634,0.8659495214181974,12,0.9399986267089844,0.05999946594238281,0.9024991989135742,1.4799957275390554,-3.990001678466797,0,-0.013391413278888153,-1.1917791039160757,60.43999862670898,1.119405364473296,60.43999862670898,-1.4705894085967888,60.22000122070313,-0.013391413278888153
10271,2020-12-08,60.4000015258789,60.52999877929688,59.59000015258789,59.63999938964844,2626900.0,0.011047871256588904,-1.1860417664697385,-1.2063578564940713,43.71429848185773,50.83067410780841,0.022665207998009862,0.21012375552583507,0.7001684363077985,1.6600540591565078,11.67839084951186,0.9399986267089915,0.137346047440019,-0.2169986724853601,-1.624394503506366,1.1903971585356459,-0.9206965879958631,0.4866992430251429,1.5936721874567468,37.93108551171181,-7.674598214387238,0.7036979155105034,12,0.2799987792968821,-0.6000003814697195,0.2499980926513743,0.8199958801269531,-4.159999847412102,1,-0.04056292551399554,1.0388358863441083,59.7400016784668,-1.1917791039160757,60.43999862670898,1.119405364473296,60.43999862670898,-0.04056292551399554
10272,2020-12-09,59.33000183105469,60.459999084472656,59.099998474121094,60.27999877929688,3923100.0,-0.017715226287962293,1.0763406793085775,-1.2499924710134227,38.63636035235885,49.90768955273753,1.0038379211605388,1.3833393522744188,1.7895791045040994,2.6889514268833494,10.162994783204605,1.3600006103515625,-0.0528478963053729,-1.3074985504150405,-2.6195293691353214,0.00453226830524045,-1.9635139597751845,-0.6514831410548965,2.5647249520580786,13.45046590536438,-27.72410711726326,0.6560154093601421,12,1.1399974822998047,0.4699993133544922,1.319997787475586,1.8899955749511648,-3.660003662109375,2,-0.049384800518279426,-1.1860417664697385,60.4000015258789,1.0388358863441083,59.7400016784668,-1.1917791039160757,60.43999862670898,-0.049384800518279426
10273,2020-12-10,58.86999893188477,59.63999938964844,58.52999877929688,59.36000061035156,3685100.0,-0.007753293190177146,1.1142884131211013,0.515792897412411,29.161106739926424,48.18704257054132,1.43790448913267,1.8582834540955773,2.2053749088271886,3.0910280679485567,9.8126369357335,1.1100006103515554,-0.14990385816917495,-1.716501426696773,-3.2166804843506185,-0.21632236904292768,-2.4665909555236993,-0.9664118978698468,2.857044152688495,14.912270428266206,-18.15766315915372,0.7500895288269231,12,1.31500053405761,0.930002212524407,1.7800006866455007,2.3499984741210795,-3.529998779296882,3,-0.05605570404169369,1.0763406793085775,59.33000183105469,-1.1860417664697385,60.4000015258789,1.0388358863441083,59.7400016784668,-0.05605570404169369
10274,2020-12-11,59.31999969482422,59.459999084472656,58.63000106811523,58.790000915527344,2351800.0,0.007643974369017981,1.0493839951774722,-1.0816264567812006,36.06556693595365,44.6170750872045,0.9620966426709359,1.387260363024005,1.6867929145895317,2.581616908364836,9.679219887338142,0.829998016357429,-0.20991175161105957,-1.208000564575194,-2.8117014441401267,0.3957003149897389,-2.0098510043576567,-0.40615012479273105,2.1512798453269397,38.72551769532529,8.628799006171263,0.8018504397824652,12,0.8649997711181641,0.48000144958496094,1.3299999237060547,1.8999977111816335,-4.029998779296875,4,-0.08344573142962008,1.1142884131211013,58.86999893188477,1.0763406793085775,59.33000183105469,-1.1860417664697385,60.4000015258789,-0.08344573142962008
10275,2020-12-14,59.349998474121094,60.43999862670898,59.33000183105469,59.70000076293945,3582800.0,0.0005057110494135486,-4.6923558468234585,-0.6603831980192318,38.088428077702225,41.30884388129385,0.7841067715342476,1.296125213596227,1.5887593674663094,2.487467951226762,9.629372464607153,1.1199989318847585,-0.1889535662618016,-1.0970016479492202,-2.768900747094655,0.5748974511962146,-1.9329511975219376,-0.2610520983765028,1.8859786051617249,40.99998474121058,10.193384609126177,0.8359495495727188,12,0.8350009918212891,0.45000267028808594,1.2925004959106445,1.8699989318847585,-3.3799972534179616,0,-0.0667228169550732,1.0493839951774722,59.31999969482422,1.1142884131211013,58.86999893188477,1.0763406793085775,59.33000183105469,-0.0667228169550732
10276,2020-12-15,59.02999877929688,59.59000015258789,58.540000915527344,59.58000183105469,3465200.0,-0.005391738888818054,2.6842098218468498,1.571427014419441,38.808128413406855,39.796089060396966,0.8344250559258342,1.52248965583086,1.8304450780645922,2.752940365638615,9.572379325752253,1.0499992370605469,-0.16250092498702884,-1.3080013275146385,-3.053101334388117,0.43709867935884006,-2.1805513309513813,-0.43545132407789566,1.9895000359870636,25.9067316548669,-6.402778343248404,0.87255000343674,12,0.6400012969970703,0.7700023651122976,1.5725002288818288,2.18999862670897,-1.129997253417983,1,-0.05556494743562912,-4.6923558468234585,59.349998474121094,1.0493839951774722,59.31999969482422,1.1142884131211013,58.86999893188477,-0.05556494743562912
10277,2020-12-16,58.91999816894531,59.65999984741211,58.66999816894531,59.0099983215332,4057900.0,-0.001863469636224191,-2.355937025183461,0.16363573311139065,41.58876838720252,38.90471073251473,0.8276654039701441,1.5247966986797934,1.905983832970989,2.8096155723469636,9.705712714416851,0.9900016784667969,-0.41032097355481056,-1.30000190734863,-3.095341752863078,0.49533793816581806,-2.197671830105854,-0.40233198459140596,1.9003406434596712,20.418817843197733,-14.96827852107933,0.8976699227572252,12,0.7500019073486399,0.8800029754638672,1.4325008392333984,2.2999992370605398,0.21000289916991477,2,-0.04548534578690888,2.6842098218468498,59.02999877929688,-4.6923558468234585,59.349998474121094,1.0493839951774722,59.31999969482422,-0.04548534578690888
10278,2020-12-17,59.70000076293945,60.15999984741211,58.52000045776367,59.31000137329102,5089900.0,0.013238333642808131,1.503820528351116,-4.3333192048488165,46.958979322937104,39.06168715180622,-0.07637655506070473,0.666332277119551,1.0882668817443317,1.972937007918084,10.031649297190368,1.6399993896484375,-0.6914596518055447,-0.44849929809570455,-2.2047193389411603,1.3077207427497513,-1.326609318518429,0.4296107223270198,0.9371108468168856,61.45840783921058,22.22480433588096,0.878110020422727,12,-0.1550006866455078,0.7250003814697266,0.11250019073486328,1.5199966430663991,0.700000762939446,3,-0.06750423019250418,-2.355937025183461,58.91999816894531,2.6842098218468498,59.02999877929688,-4.6923558468234585,59.349998474121094,-0.06750423019250418
10279,2020-12-18,59.4000015258789,60.20000076293945,59.06000137329102,59.6500015258789,6367400.0,-0.005025112784366792,-1.4516107861555845,-0.6410266442349192,39.37127167610242,39.15476759860531,0.06770491727339589,0.8027144854979014,1.3527357646957938,2.216654794015959,10.113727956730692,1.1399993896484304,-0.7854469194350244,-0.6184986114501996,-2.170723865128302,0.9337266422279029,-1.3946112382892508,0.15761401538885167,1.025398968678175,45.8334326745025,9.109398546195834,0.7761126268390525,12,0.12499809265137429,1.039999008178718,0.41249942779541726,1.8199958801269531,-0.040000915527336645,4,-0.06835018971375251,1.503820528351116,59.70000076293945,-2.355937025183461,58.91999816894531,2.6842098218468498,59.02999877929688,-0.06835018971375251
10280,2020-12-21,58.9900016784668,59.31000137329102,58.18000030517578,59.099998474121094,3196900.0,-0.0069023541562280855,3.2641341039463057,0.4399871826171875,32.42424067277385,37.90031673092932,0.40245124965053236,1.0815055420428479,1.7062342776469563,2.5816284944752397,10.738570711319134,1.220001220703118,-0.8919208740918236,-0.9099985122680678,-2.391250201684585,0.5712531771484493,-1.65062435697633,-0.16937266755980573,1.2448588124109392,40.09906879861613,9.400981473315312,0.7406258447082595,12,0.3299980163574219,1.279998779296875,0.8224992752075195,2.2299957275390554,-0.8900032043457031,0,-0.06272250648689282,-1.4516107861555845,59.4000015258789,1.503820528351116,59.70000076293945,-2.355937025183461,58.91999816894531,-0.06272250648689282
10281,2020-12-22,58.599998474121094,58.959999084472656,58.290000915527344,58.9000015258789,2771000.0,-0.006611344181196466,2.1904813805631242,2.72737992023576,36.271166715158394,37.63751743790705,0.5702393869365707,1.3501345255689614,2.0185651537333555,2.9272336745373337,11.247927192548769,0.7000007629394531,-0.9901279719780831,-1.1790016174316378,-2.6703654990520107,0.31236226418873514,-1.9246835582418242,-0.4333196766214513,1.6000022888183594,20.791983849859594,-9.942063881144549,0.7456819408101881,12,0.7100009918212891,1.6700019836425781,1.2125024795532227,2.6199989318847585,-1.0499992370605469,1,-0.04488050037372304,3.2641341039463057,58.9900016784668,-1.4516107861555845,59.4000015258789,1.503820528351116,59.70000076293945,-0.04488050037372304
10282,2020-12-23,58.9900016784668,59.25,58.61999893188477,58.66999816894531,2521100.0,0.006655344957354092,-1.9999909174304271,-1.0666675143685722,38.05605272948485,38.62584477008021,0.14185254739206243,0.8808545295481309,1.5418919379368816,2.4734132818762333,11.316331865754512,0.6500015258789062,-0.9761635315929098,-0.709998512268065,-2.1923017000240606,0.7723046754879306,-1.4511501061460592,0.031153081609929245,0.9675990295410131,40.09906879861613,9.730369346658119,0.741151593877996,12,0.31999778747558594,1.279998779296875,0.8224992752075195,2.2299957275390554,-1.3700027465820241,2,-0.018477710147036364,2.1904813805631242,58.599998474121094,3.2641341039463057,58.9900016784668,-1.4516107861555845,59.4000015258789,-0.018477710147036364
10283,2020-12-24,59.13000106811523,59.15999984741211,58.61999893188477,58.75,1127400.0,0.002373273193167824,1.4545572769912025,1.1874903143514268,39.45252703456437,39.00217366992584,0.047620863856330686,0.7086689406455733,1.3353723188177824,2.2515603690354027,11.187146504331965,0.5400009155273366,-1.051953234950119,-0.5264991760253963,-2.0227303869933024,0.9697320349425098,-1.2746147815093494,0.22161642945855675,0.6142875915527384,47.029730081902315,16.76929332333879,0.7481156054839521,12,0.17999839782715554,1.1399993896484446,0.6575002670288157,1.0499973297119212,-2.3100013732910085,3,0.0,-1.9999909174304271,58.9900016784668,2.1904813805631242,58.599998474121094,3.2641341039463057,58.9900016784668,0.0
10284,2020-12-28,59.349998474121094,59.41999816894531,58.91999816894531,59.22000122070313,2659000.0,0.0037205716562129787,2.703749752748029,0.3420970737338631,46.59683493699099,39.94755220984681,-0.18737856934701114,0.45032806291008143,1.030374417842225,1.9712343523274,10.856621631162941,0.5,-0.9901914575410515,-0.2675016403198214,-1.7523856390917416,1.2173823584520989,-1.0099436397057815,0.47494035906613874,0.20657558300781176,94.35485359535836,58.92708231839504,0.7424419993859596,12,-0.15999794006347656,0.9200019836425781,0.5175027847290039,0.7849998474121094,-2.4499969482421946,0,0.017691711520694486,1.4545572769912025,59.13000106811523,-1.9999909174304271,58.9900016784668,2.1904813805631242,58.599998474121094,0.017691711520694486
10285,2020-12-29,59.1500015258789,59.81999969482422,58.959999084472656,59.4000015258789,2328900.0,-0.0033697885995633836,-1.730139507847378,-1.9231175538471619,38.14042707202313,39.873363171915294,-0.020936302092628978,0.5468345419271472,1.1519329360224404,2.1129593309828394,10.828735965705558,0.8600006103515625,-0.8110833060846119,-0.38399868011475036,-1.7685972213505323,1.0005998611210316,-1.076297950732645,0.3083005905031442,-0.9700012207031179,56.209235065323156,20.226574786067758,0.692299270617892,12,0.03999900817871804,1.1199989318847727,0.7224998474121165,0.954998016357429,-1.75,1,0.0035502802883409235,2.703749752748029,59.349998474121094,1.4545572769912025,59.13000106811523,-1.9999909174304271,58.9900016784668,0.0035502802883409235
10286,2020-12-30,58.56000137329102,59.22000122070313,58.52999877929688,59.06000137329102,1955600.0,-0.009974643066234634,-1.4642716039291017,2.0,41.962424870845986,39.91488055898679,0.5536005866584475,0.9699794980200096,1.6898384655568535,2.6379507172888808,11.474257535177342,0.69000244140625,-0.7426574235162278,-0.836498832702631,-2.008331037479863,0.3353333720746008,-1.422414935091247,-0.2505827303140151,-0.3472010803222716,2.3257808295334375,-34.99898190164809,0.585916102388615,12,0.6299991607665945,1.4499988555908132,1.374999999999993,1.5449981689453054,-0.8600006103515696,2,-0.007855240580300515,-1.730139507847378,59.1500015258789,2.703749752748029,59.349998474121094,1.4545572769912025,59.13000106811523,-0.007855240580300515
10287,2020-12-31,58.79999923706055,58.86999893188477,58.099998474121094,58.52999877929688,3378200.0,0.004098324080282323,2.75610119186064,-0.5400009155273295,49.234138955156766,40.16767607367786,0.3294343405031839,0.6515493326965682,1.4049412071382932,2.3432599461418064,11.89076095858334,0.770000457763679,-0.6937136997067341,-0.525500869750978,-1.6586840996749928,0.6076823601730368,-1.0920924847129854,0.0410907452110294,1.0200004577636719,40.69768989194656,0.5156776216998722,0.5665916149620088,12,0.35000038146972656,1.1700000762939453,1.367502212524414,1.3050003051757812,-1.1300010681152344,3,-0.021258503677193064,-1.4642716039291017,58.56000137329102,-1.730139507847378,59.1500015258789,2.703749752748029,59.349998474121094,-0.021258503677193064
10288,2021-01-04,59.02999877929688,59.18999862670898,57.81000137329102,58.58000183105469,4513500.0,0.003911556891507129,2.584424077285142,1.6666525381822994,46.66665497410398,40.97827421790026,-0.006257752164607666,0.3272797758103181,1.1366247711532296,2.0850567986364226,12.172403370876705,1.3799972534179545,-0.6219550430524663,-0.22500133514403586,-1.234983535089711,0.7849808648016392,-0.729992435116877,0.2799897648288052,0.755600891113275,60.69643904355423,19.490370827004888,0.5049910999728381,1,-0.21499824523926492,0.795001983642571,1.2050018310546804,1.075000762939446,-0.9399986267089915,0,-0.023886157488904214,2.75610119186064,58.79999923706055,-1.4642716039291017,58.56000137329102,-1.730139507847378,59.1500015258789,-0.023886157488904214
10289,2021-01-05,59.09000015258789,59.6500015258789,58.54999923706055,58.959999084472656,2739000.0,0.0010164556078569031,-1.3157924324497816,0.28889322166084114,47.03198335468576,42.601356738112685,-0.12835515619639182,0.16965238232168645,1.0272528158762597,1.9822245880661384,12.46142763302063,1.1000022888183523,-0.5656607948089274,-0.0975000381469755,-0.9406998245884424,0.7456997482944914,-0.5190999313677125,0.3240998550737615,0.616575585937504,63.681584486125566,21.522084552182996,0.42159989322073493,1,-0.27499961853027344,0.7350006103515625,1.3725004196166992,1.0149993896484375,-2.1800003051757812,1,-0.03841598327808182,2.584424077285142,59.02999877929688,2.75610119186064,58.79999923706055,-1.4642716039291017,58.56000137329102,-0.03841598327808182
10290,2021-01-06,58.93999862670898,59.58000183105469,58.81999969482422,58.97999954223633,3630200.0,-0.0025385264087250947,-4.428610354223434,-0.30769682208990473,48.93111531341641,44.00801769347469,0.015430167309084197,0.27051617660061567,1.1099710751908773,2.089525243812453,12.349936439513929,0.7600021362304688,-0.6132060968709467,-0.2075014114379954,-1.0155115488703572,0.6005087259943664,-0.6115064801541763,0.19650365727818553,0.7100028991699219,61.41288911463757,16.487111351860783,0.40400506871618047,1,-0.12499809265136008,0.8850021362304759,1.502502441406257,1.1650009155273509,-1.8199996948242045,2,-0.03461142090874847,-1.3157924324497816,59.09000015258789,2.584424077285142,59.02999877929688,2.75610119186064,58.79999923706055,-0.03461142090874847
10291,2021-01-07,57.95000076293945,58.81999969482422,57.93999862670898,58.5,3395700.0,-0.016796706597154598,-2.08770403485402,13.749666221626397,40.47153853705987,44.27640500542748,1.0097115217249168,1.1252470558190169,2.0455848878046723,3.025841808065721,12.539275122552313,1.0,-0.6067473358492421,-1.0749992370605455,-1.8242165361344433,-0.32578193798664756,-1.4496078865974908,-0.7003905875236001,1.700000762939446,7.608661849920373,-38.74749357692064,0.37460864953694817,1,0.8649997711181641,1.875,2.4449996948242188,2.154998779296875,-1.6599998474121094,3,-0.009490927175488384,-4.428610354223434,58.93999862670898,-1.3157924324497816,59.09000015258789,2.584424077285142,59.02999877929688,-0.009490927175488384
10292,2021-01-08,56.4000015258789,58.09000015258789,56.22000122070313,58.0,6715100.0,-0.02674718234088136,1.101123836302219,2.9090921701496186,21.842994525971434,42.31979028225048,2.4067819575329565,2.5765860515958607,3.517554376551054,4.496474799097491,12.786016702953587,1.8699989318847585,-0.5561369521034862,-2.478498458862312,-3.8576398354269017,-1.0993570822977219,-3.1680691471446067,-1.7889277705800168,3.1800003051757884,5.247821841419431,-37.578771268271346,0.6895706882822943,1,1.6199989318847727,2.6299991607666087,3.9949989318847727,3.704998016357429,0.4099998474121236,4,0.02304963123917747,-2.08770403485402,57.95000076293945,-4.428610354223434,58.93999862670898,-1.3157924324497816,59.09000015258789,0.02304963123917747
10293,2021-01-11,55.56999969482422,56.66999816894531,55.4000015258789,56.38000106811523,5552000.0,-0.0147163441241015,-1.2086942099414377,0.5062513411057797,20.031281714524454,39.36806214642086,2.993488903957463,3.316734800952858,4.3098535856887565,5.235889744472793,12.771984552058836,1.2699966430664134,-0.544984830038203,-3.143500328063965,-5.166330502837319,-1.120670153290611,-4.154915415450645,-2.1320852406772843,3.808402099609374,3.9999569163604614,-36.85811457884435,1.0114150873866783,1,2.0400009155273438,2.535001754760742,4.825000762939453,4.534999847412109,2.450000762939453,0,0.0377901473034683,1.101123836302219,56.4000015258789,-2.08770403485402,57.95000076293945,-4.428610354223434,58.93999862670898,0.0377901473034683
10294,2021-01-12,54.36999893188477,55.5099983215332,53.959999084472656,55.45000076293945,10158700.0,-0.021594399307711565,1.583338631537454,1.3333333333333364,17.82728029097953,37.111045837416015,3.8138556650058817,4.349901422073707,5.467101618347087,6.3401204059285305,13.010065461975026,1.6100006103515625,-0.6133669404404714,-4.096001052856437,-6.87597771306546,-1.3160243926474138,-5.485989382960945,-2.706012722751929,4.690130841064445,7.295367385033217,-32.26830613867968,1.3899883301045108,1,2.4350013732910085,3.015001296997063,6.025001525878899,5.895002365112298,2.1300010681152273,1,0.06842010840139179,-1.2086942099414377,55.56999969482422,1.101123836302219,56.4000015258789,-2.08770403485402,57.95000076293945,0.06842010840139179
10295,2021-01-13,55.38999938964844,55.790000915527344,54.13999938964844,54.56000137329102,8174900.0,0.01876035456689129,1.0245404228928492,-0.7685153788553086,29.44942325276058,35.72071232429542,2.4634695187895517,3.1811137614798355,4.4185433219503025,5.2333006097783255,14.232434661803827,1.6500015258789062,-0.6920927932495857,-2.878000640869139,-5.942415422916383,0.18641414117810484,-4.410208031892758,-1.3457932498455207,3.1601173144531245,29.423870896846203,-11.997342500699055,1.5322073910236218,1,1.4150009155273438,1.875,4.875000953674316,4.875001907348633,0.779998779296875,2,0.027441785060711377,1.583338631537454,54.36999893188477,-1.2086942099414377,55.56999969482422,1.101123836302219,56.4000015258789,0.027441785060711377
10296,2021-01-14,55.75,55.7599983215332,54.47999954223633,55.41999816894531,6436300.0,0.0064993792077716606,6.314310626702997,0.3975935177567722,29.177353628058853,33.49218062128454,1.8583808486156954,2.70128062475068,4.013914159195345,4.790726437195971,14.877429358364342,1.279998779296875,-0.8540184423279129,-2.3540000915527344,-5.592820304108244,0.8848201210027753,-3.973410197830489,-0.7345899852749795,2.3411049421386707,43.34141531697539,1.6805465700768352,1.6194101062777537,1,1.0550003051757812,1.4949989318847656,4.4900007247924805,4.51500129699707,1.0699996948242188,3,0.024573971872372535,1.0245404228928492,55.38999938964844,1.583338631537454,54.36999893188477,-1.2086942099414377,55.56999969482422,0.024573971872372535
10297,2021-01-15,56.2400016784668,56.66999816894531,55.1500015258789,55.72000122070313,8579300.0,0.008789267775189291,1.2029041594219427,1.5757502196328448,32.226320012387205,31.887698958871567,1.0807023618449634,2.1082993912003616,3.4466616630111275,4.218405833136728,15.274642711925553,1.5199966430664134,-0.9552117056954756,-1.7299985885620117,-5.047474195618015,1.587477018493992,-3.38873639209001,-0.07126078503401345,1.437992677905271,84.13296547064371,41.36868912303389,1.6587378035280007,1,0.5649986267089844,0.9699974060058594,3.9999990463256836,4.024999618530273,-0.04000091552734375,4,0.0008890333493658531,6.314310626702997,55.75,1.0245404228928492,55.38999938964844,1.583338631537454,54.36999893188477,0.0008890333493658531
10298,2021-01-19,55.66999816894531,56.63000106811523,55.63000106811523,56.61999893188477,3898300.0,-0.010135197235239923,1.0618449667887404,-1.8269229358471575,28.301893582584043,29.80657787308249,1.2560548363760375,2.4884911899146402,3.9447379875508233,4.705612532461025,16.21842839346492,1.0,-1.0725292152284283,-2.098501968383786,-5.46276845780217,1.2657645210345976,-3.780635213092978,-0.4163687236745943,1.6361966602368128,63.09961853014456,25.7515946392868,1.682133244709191,1,1.1000022888183594,1.5300006866455078,4.465002059936523,4.595003128051758,0.17000198364257812,1,0.020477873932851054,1.2029041594219427,56.2400016784668,6.314310626702997,55.75,1.0245404228928492,55.38999938964844,0.020477873932851054
10299,2021-01-20,55.34000015258789,55.68000030517578,54.52000045776367,55.61999893188477,4428400.0,-0.0059277533179713515,4.799977111903718,0.2947353204543956,27.874567856163353,27.46696148894326,1.1154796363903259,2.6337629899731425,4.194589812586116,4.944465768995869,17.4775720059701,1.1599998474121094,-1.2791267362595633,-2.2254999160766573,-5.664395321463395,1.2133954893100807,-3.9449476187700228,-0.5060522133832919,1.6315751021232856,47.43088308022629,11.953607428328759,1.7194477026933677,1,1.0499992370605469,1.8599987030029297,4.652500152587891,4.92500114440918,-0.3300018310546875,2,0.04842790563401289,1.0618449667887404,55.66999816894531,1.2029041594219427,56.2400016784668,6.314310626702997,55.75,0.04842790563401289
10300,2021-01-21,55.290000915527344,55.52999877929688,54.90999984741211,55.27999877929688,3058600.0,-0.0009034918128421054,1.53061891786683,-0.035722070844660364,29.739782926329966,26.274544198862156,0.6629996535867377,2.5216406357300087,4.145768136324492,4.8947592895091105,18.063362291570805,0.6199989318847727,-1.51646898974073,-2.090499114990237,-5.604012843468148,1.4230146134876733,-3.847255979229189,-0.3337422507512855,1.3804167221599783,36.9863872703995,-2.5734426359571714,1.7567568642389544,1,0.7349987030029297,1.9099979400634766,4.7024993896484375,4.975000381469727,-0.5499992370605469,3,0.021884591507265627,4.799977111903718,55.34000015258789,1.0618449667887404,55.66999816894531,1.2029041594219427,56.2400016784668,0.021884591507265627
10301,2021-01-22,55.97000122070313,56.09000015258789,54.7599983215332,55.18000030517578,4745400.0,0.012298793523528806,1.5825308879736897,78.98321891691418,33.37252621986181,27.555603275961086,-0.365875818197793,1.7228357303224087,3.4601758442875266,4.139071835701245,18.460739638503874,1.3300018310546875,-1.772594545932634,-1.278998947143549,-4.797197800978594,2.2391999066914963,-3.0380983740610716,0.48010047977397363,0.42937456166272625,67.44196774714418,26.868341455821906,1.7590994269175242,1,-0.6550025939941477,1.1099987030029226,4.022499084472649,4.295000076293938,-0.9000015258789134,4,0.0035732882594292636,1.53061891786683,55.290000915527344,4.799977111903718,55.34000015258789,1.0618449667887404,55.66999816894531,0.0035732882594292636
10302,2021-01-25,57.9000015258789,58.290000915527344,55.88999938964844,55.91999816894531,6958800.0,0.03448276332111044,-1.3529416164585413,2.5063304586322803,44.46622668776883,30.27059716187713,-2.3028994791104083,-0.3088463313115284,1.5288418726542687,2.1348972234209,18.51300934342281,2.4000015258789062,-2.0085689437083403,0.7055013656616111,-2.7319853714885554,4.142988102811778,-1.013242002913472,2.4242447342366944,-3.940002441406243,89.65518985958457,49.49430741697307,1.7187433685750824,1,-1.7750015258788991,-0.8200016021728445,1.8349990844726634,2.364999771118171,-3.0100021362304616,0,-0.018652880873793465,1.5825308879736897,55.97000122070313,1.53061891786683,55.290000915527344,4.799977111903718,55.34000015258789,-0.018652880873793465
10303,2021-01-26,59.13000106811523,59.22000122070313,57.4000015258789,57.86000061035156,6024900.0,0.02124351485010867,1.5103430857990685,0.6414132851423561,50.1757508715473,33.8648716708291,-3.324403323110708,-1.622007016711656,0.2805030459729565,0.8503754918742956,18.58489239891472,1.819999694824233,-2.1037519494591024,1.9355009078979393,-1.5019858292522272,5.372987645048106,0.21675753932285602,3.6542442764730225,-5.083401947021478,98.08510344726801,58.38373892558634,1.7187433685750824,1,-2.450000762939446,-2.0500011444091726,0.6049995422363352,1.0049991607666087,-3.8400001525878835,1,-0.04955183920596484,-1.3529416164585413,57.9000015258789,1.5825308879736897,55.97000122070313,1.53061891786683,55.290000915527344,-0.04955183920596484
10304,2021-01-27,60.4000015258789,61.459999084472656,59.0099983215332,59.099998474121094,7344900.0,0.02147810645734105,-2.3108043322490683,1.0236240812440116,55.840009814450134,36.79715906657239,-4.077934189904141,-2.961129184527003,-1.0128001227212238,-0.48935036681965727,19.421976137395824,2.450000762939453,-1.9055521116095306,3.153001213073722,-0.4511320071107505,6.757134433258194,1.3509346029814893,4.955067823165955,-6.146466320800776,84.17914271805678,45.27335952640934,1.802066610092236,1,-2.430002212524407,-2.690002441406243,-0.41500091552733664,-0.28499984741210227,-3.620002746582017,2,-0.07549670957106247,1.5103430857990685,59.13000106811523,-1.3529416164585413,57.9000015258789,1.5825308879736897,55.97000122070313,-0.07549670957106247
10305,2021-01-28,59.36000061035156,61.20000076293945,58.56999969482422,60.349998474121094,7919100.0,-0.017218557769104303,-1.0466936812575143,-0.7615350305761982,55.61752619905294,39.734956018905066,-2.699441551913857,-2.0075153610146828,-0.024141458416409023,0.498599445201819,20.646728921904227,2.6300010681152344,-1.6182708813677706,2.1025003433227525,-1.5261165872409492,5.731117273886454,0.2881918780409052,3.9168088086046,-4.674077572509766,68.65674276132808,24.726639812166447,1.8143084652818502,1,-1.3700008392333984,-1.6500015258789062,0.6224994659423828,0.7550010681152344,-1.6000022888183594,3,-0.07328170896379305,-2.3108043322490683,60.4000015258789,1.5103430857990685,59.13000106811523,-1.3529416164585413,57.9000015258789,-0.07328170896379305
10306,2021-01-29,58.099998474121094,60.18999862670898,57.97999954223633,59.25,7118900.0,-0.021226450863795043,-2.1798561940830896,1.161620209462011,56.93309785530801,42.48015355700738,-1.196903402419501,-0.8260968932575707,1.1610814934880551,1.6958211022463061,21.35638428035885,2.209999084472649,-1.1933836513587153,0.8654983520507784,-2.7340718825437946,4.4650685866453514,-0.9342867652465117,2.6652834693480685,-3.007630873481446,39.67682595254434,-8.768500135167557,1.7997851172972867,1,-0.10999870300292969,-0.3899993896484375,1.6950016021728516,2.015003204345703,-0.6999969482421946,4,-0.05783127166777646,-1.0466936812575143,59.36000061035156,-2.3108043322490683,60.4000015258789,1.5103430857990685,59.13000106811523,-0.05783127166777646
10307,2021-02-01,57.54999923706055,58.4900016784668,57.04999923706055,58.11999893188477,5139500.0,-0.009466424294409026,1.1984683031944323,0.49565125088733675,58.26376609742376,45.80925050310068,-0.49342850989548026,-0.3947870238909843,1.6261120776074023,2.2371650484814154,21.477100148149027,1.44000244140625,-0.9165938631180381,0.37799911499023153,-3.1498130924767054,3.9058113224571684,-1.385906988743237,2.1419052187237,-2.0755737473909193,11.337868873020748,-40.96438603656506,1.7639061037334678,2,0.4400005340576172,0.15999984741210938,2.2400007247924805,2.56500244140625,1.0100021362304759,0,-0.04309295525827361,-2.1798561940830896,58.099998474121094,-1.0466936812575143,59.36000061035156,-2.3108043322490683,60.4000015258789,-0.04309295525827361
10308,2021-02-02,57.61999893188477,58.349998474121094,57.08000183105469,57.9000015258789,3811000.0,0.0012163283362678357,1.1525430851940814,0.4912328840464949,64.976950100272,49.93173741911275,-0.2880200002841633,-0.6069554596754543,1.4750408772311658,2.151484363626402,21.9856275329302,1.2699966430664062,-0.6416370714807513,0.5184988021850643,-2.9078716591764078,3.9448692635465363,-1.1946864284956717,2.2316840328658003,-1.7864390265269634,12.925163595157832,-43.208358082453,1.7131852306807354,2,0.48999977111815696,0.09000015258788352,2.1700010299682546,2.495002746582024,0.5100021362304545,1,-0.047379375092727605,1.1984683031944323,57.54999923706055,-2.1798561940830896,58.099998474121094,-1.0466936812575143,59.36000061035156,-0.047379375092727605
10309,2021-02-03,56.81999969482422,57.70000076293945,56.41999816894531,57.459999084472656,3793400.0,-0.01388405504842627,1.2857133125796145,2.2856909306413877,56.72624481804297,52.930233184858636,0.8314285363539611,0.015032092574429612,2.1549540719657614,2.9547824750989093,23.002651846109643,1.2800025939941406,-0.4269452013784516,-0.16800041198730753,-3.4649698053201874,3.1289689813455723,-1.816485108653744,1.4804842846791288,-0.6488534387195202,8.368228217731309,-49.03118353165795,1.648484696666439,2,1.289999008178711,0.8899993896484375,2.9700002670288086,3.295001983642578,1.9300003051757812,2,-0.02692711699250927,1.1525430851940814,57.61999893188477,1.1984683031944323,57.54999923706055,-2.1798561940830896,58.099998474121094,-0.02692711699250927
10310,2021-02-04,56.9000015258789,57.52999877929688,56.27999877929688,56.75,3195000.0,0.001407987178535075,-1.2935696337204312,-0.23437760770568472,55.555559650772935,55.3950146771821,1.121790610760442,-0.2378310734791711,1.9739521626246272,2.877779870771377,24.106635372348165,1.25,-0.1001971767786074,0.014001274108878192,-3.152331495174174,3.1803340433919303,-1.5691651105326443,1.5971676587504007,4.559997558593757,15.85684835748465,-41.531267610428415,1.583166384641526,2,1.7749977111816477,0.8099975585937571,2.8299989700317454,3.2150001525878977,2.1199989318847727,3,-0.002109011306923092,1.2857133125796145,56.81999969482422,1.1525430851940814,57.61999893188477,1.1984683031944323,57.54999923706055,-0.002109011306923092
10311,2021-02-05,57.4000015258789,57.65999984741211,56.65999984741211,56.97999954223633,3166900.0,0.008787345985792117,1.1276626828723901,2.7999847413662415,55.59845247077023,56.63192865307114,0.9453854454647299,-0.8233625493790484,1.3876406232947218,2.3802042905483205,24.358580168932413,1.0,0.2983105038144416,0.5415012359619098,-2.5953384573297384,3.678340929253558,-1.0269186106839143,2.109921082607734,3.9563975524902446,50.67879082885792,-3.188876287204927,1.5684198466458246,2,1.4699974060058665,0.3099975585937571,2.3299989700317454,2.7150001525878977,1.9799995422363281,4,0.006271721011923637,-1.2935696337204312,56.9000015258789,1.2857133125796145,56.81999969482422,1.1525430851940814,57.61999893188477,0.006271721011923637
10312,2021-02-08,57.70000076293945,57.77999877929688,57.20000076293945,57.5,2990500.0,0.0052264674056723415,2.2222398830148213,0.47619004368716805,60.059477518806,57.73012050276655,0.6861931451710461,-1.076150261026882,1.017543396372865,2.080247074604088,23.276341592474342,0.579998016357429,0.7065081155501574,0.7765005111694308,-2.3741812035460796,3.927182225884941,-0.798840346188328,2.3518413685271895,3.5548703094482477,68.59913975799694,15.242470690725057,1.5753408573577556,2,1.1699981689453125,0.009998321533203125,1.8999996185302734,2.3700008392333984,1.6899986267089844,0,-0.005199293467830324,1.1276626828723901,57.4000015258789,-1.2935696337204312,56.9000015258789,1.2857133125796145,56.81999969482422,-0.005199293467830324
10313,2021-02-09,57.66999816894531,58.099998474121094,57.349998474121094,57.93999862670898,1744100.0,-0.0005199756256053512,1.542372223838619,-1.349997138987929,61.89988197433672,58.40343963164284,0.5445836424855912,-0.9283514853401442,0.9940297042306412,2.1144287901650216,21.675342452982456,0.75,1.0667171607580954,0.6414979934692369,-2.4588270565005104,3.741823043438984,-0.9086645315156332,2.191660518454107,3.4853754575805738,76.37360564407601,21.347522644380035,1.5501625249848734,2,1.0700016021728516,0.04000091552734375,1.8900012969970703,2.2400035858154297,2.2300033569335866,1,0.015432690005268146,2.2222398830148213,57.70000076293945,1.1276626828723901,57.4000015258789,-1.2935696337204312,56.9000015258789,0.015432690005268146
10314,2021-02-10,58.09000015258789,58.18000030517578,57.45000076293945,58.0099983215332,2704900.0,0.007282850649867889,4.615334957011649,-0.2963025756227208,63.779513664002764,59.31032712774838,-0.265468098287279,-1.1124043917083384,0.520097540130763,1.7197721811707112,19.28446615581277,0.7299995422363281,1.2052136704552296,0.875499916076663,-1.9907944497006866,3.7417942818540126,-0.5576472668120118,2.308647098965338,2.9678659769934157,95.26315366792885,36.38728154158029,1.4331471828886753,2,0.14499855041503906,-0.3800010681152344,1.2300004959106445,1.710000991821289,1.9799995422363281,2,0.0006886024345371666,1.542372223838619,57.66999816894531,2.2222398830148213,57.70000076293945,1.1276626828723901,57.4000015258789,0.0006886024345371666
10315,2021-02-11,56.90999984741211,58.16999816894531,56.70000076293945,58.1500015258789,2893100.0,-0.020313312137652195,1.2968799825953752,-15.49966622162875,54.40899609476901,59.029871376577375,0.5927901284098098,0.1974316666747029,1.6090999134274853,2.9226650208121185,17.128653292670855,1.4699974060058594,1.1486827830622701,-0.3805004119873061,-3.120946137769188,2.359945313794576,-1.750723274878247,0.9897224509036349,4.052308935163509,16.447363467759544,-39.63703772298926,1.370222862890941,2,0.47500038146972656,0.7999992370605469,2.410000801086426,2.8900012969970703,4.540000915527344,3,0.03233175465684979,4.615334957011649,58.09000015258789,1.542372223838619,57.66999816894531,2.2222398830148213,57.70000076293945,0.03233175465684979
10316,2021-02-12,57.11999893188477,57.1500015258789,56.38000106811523,56.81999969482422,3422700.0,0.0036900208229786458,3.2777277399257834,-0.2419345411140818,45.637572437594194,57.62696096992964,0.25608960389649127,0.10048383783344406,1.2928702891067232,2.728230095152618,14.939154674075652,0.7700004577636719,0.8936259025655247,-0.2390012741088796,-2.884147294776227,2.4061447465584678,-1.5615742844425569,1.0835717362247976,3.748663650625268,41.111009856758685,-10.283794660459662,1.3225730103336752,2,0.19499969482421164,0.5900001525878835,2.2000017166137624,2.680002212524407,4.0699996948242045,4,0.03326333265770254,1.2968799825953752,56.90999984741211,4.615334957011649,58.09000015258789,1.542372223838619,57.66999816894531,0.03326333265770254
10317,2021-02-16,56.290000915527344,56.9000015258789,55.86999893188477,56.790000915527344,4162300.0,-0.014530777869012135,1.8611134658585344,-1.6666709052299238,33.37237365609057,54.11534136502059,0.992983790697707,0.9849169347561428,2.0399422114592056,3.567207781061363,13.782952416538219,1.25,0.6727882863256767,-1.0714992523193345,-3.71228321756918,1.5692847129305108,-2.3918912349442607,0.24889273030559167,4.4868883909184305,18.181893244686837,-26.178882495486047,1.3203919826249244,2,0.7349987030029297,1.4199981689453125,3.0299997329711914,3.510000228881836,2.329998016357429,1,0.05489429920644251,3.2777277399257834,57.11999893188477,1.2968799825953752,56.90999984741211,4.615334957011649,58.09000015258789,0.05489429920644251
10318,2021-02-17,56.81000137329102,56.86000061035156,55.86999893188477,56.040000915527344,3022700.0,0.00923788327067232,1.2758687216363593,-1.540000915527358,26.957651009768043,50.80771983076782,0.38666395261873276,0.5846784681552606,1.4342560950069227,3.063613070986179,12.564267552316014,0.9900016784667898,0.5225948010085588,-0.6084989547729407,-3.1426138240439414,1.92561591449806,-1.8755563894084375,0.6585584798625561,3.7706123181723115,40.69272218946992,1.3121624065746573,1.2670574346354997,2,0.2149982452392507,0.8999977111816335,1.7149991989135671,2.479999542236321,2.7199974060058594,2,0.045414503678755214,1.8611134658585344,56.290000915527344,3.2777277399257834,57.11999893188477,1.2968799825953752,56.90999984741211,0.045414503678755214
10319,2021-02-18,58.02000045776367,58.4000015258789,56.63999938964844,56.77999877929688,3027600.0,0.021299050435184874,-1.315791587089252,1.6103908328420227,41.582916680045294,49.25520394513143,-0.7098638815690919,-0.4366335857067014,0.1508649942599476,1.8615745758014697,10.415912093002989,1.7600021362304616,0.4170533064520754,0.46750011444091655,-1.880434057299496,2.815434286181329,-0.7064669714292862,1.6414672003111193,2.3721886433165196,84.98021033585907,47.26623924349838,1.1739670858702045,2,-0.8850002288818359,-0.3100013732910156,-0.16249942779541016,0.8600006103515625,2.9500007629394602,3,0.03240263794006326,1.2758687216363593,56.81000137329102,1.8611134658585344,56.290000915527344,3.2777277399257834,57.11999893188477,0.03240263794006326
10320,2021-02-19,56.5,58.13000106811523,56.47999954223633,58.02000045776367,3381600.0,-0.026197870488990693,-1.115384709435245,-1.2258051615245302,40.2676506294714,47.551781518320446,0.8352665733354314,1.2423613966468139,1.6008641596272852,3.365289618975787,8.106859349464907,1.6500015258788991,0.1820632462820413,-1.1130002975463853,-3.270065754334432,1.0440651592416614,-2.1915330259404087,-0.03446756915236193,3.711301494312373,24.90120245768767,-12.045454958829577,1.0785327283940223,2,0.6350002288818359,1.2999992370605469,0.5950002670288086,1.6599998474121094,5.990001678466797,4,0.06318583530662325,-1.315791587089252,58.02000045776367,1.2758687216363593,56.81000137329102,1.8611134658585344,56.290000915527344,0.06318583530662325
10321,2021-02-22,56.16999816894531,56.61999893188477,55.56999969482422,56.52999877929688,3878900.0,-0.005840740372649367,2.8888794698991878,0.23684243548270176,41.374997437001525,45.47572817589772,1.086724662057705,1.6739384301547915,1.8343097501630652,3.6732492603401923,6.414909983688711,1.049999237060554,0.10335194909167456,-1.4530019760131836,-3.5796367436460486,0.6736327916196814,-2.516319359829616,-0.3896845921967511,3.8676512228699593,21.20134579197383,-18.200414790183643,1.0633173838164318,2,0.81500244140625,1.8000011444091797,0.8650016784667969,1.9900016784667969,5.620002746582031,0,0.0940004053073531,-1.115384709435245,56.5,-1.315791587089252,58.02000045776367,1.2758687216363593,56.81000137329102,0.0940004053073531
10322,2021-02-23,56.81999969482422,57.06000137329102,55.95000076293945,56.31000137329102,3249700.0,0.011572041072956063,1.2424216736088722,-1.4166596024244003,45.33800285168437,43.635519384491914,0.3338785359560035,0.9896154118268186,1.1278088435111613,3.00540019583827,6.506731475344132,1.1100006103515696,0.04976473591541719,-0.7490003585815401,-2.9007190388793873,1.402718321716307,-1.8248596987304637,0.32685898156738347,2.9495907151715883,44.16958272900312,1.3601052183702578,1.075859340148924,2,0.16500091552734375,1.1700000762939453,0.2049999237060547,1.3400001525878906,4.5,1,0.07690952050960376,2.8888794698991878,56.16999816894531,-1.115384709435245,56.5,-1.315791587089252,58.02000045776367,0.07690952050960376
10323,2021-02-24,56.20000076293945,56.90999984741211,56.15999984741211,56.790000915527344,3648400.0,-0.010911632087552525,-1.2387993418243308,-1.1568668516676428,46.30953251368862,41.69441036779034,0.80844656313446,1.4533660277493112,1.697768595195818,3.5747049280181358,6.555412645987041,0.75,-0.06135318745334928,-1.222499275207518,-3.32513836258439,0.8801398121693538,-2.273818818895954,-0.17117973151908217,3.317614204146061,22.26150743798094,-23.87577493854247,1.0513195436884344,2,0.7849998474121094,1.789999008178711,0.8074989318847656,1.9599990844726562,4.719997406005859,2,0.043060465055031916,1.2424216736088722,56.81999969482422,2.8888794698991878,56.16999816894531,-1.115384709435245,56.5,0.043060465055031916
10324,2021-02-25,55.84000015258789,56.84000015258789,55.58000183105469,56.27999877929688,3846800.0,-0.00640570472356583,-1.6250094374485908,0.7457601913813847,43.89400420407572,40.52607793549108,0.9115831948451287,1.532814866350357,1.988007998214556,3.8671925425327274,5.4609961126778535,1.2599983215332031,-0.26926622646985265,-1.3544998168945312,-3.0465426823469812,0.3375430485579187,-2.2005212496207562,-0.5084783841683063,3.440757898161948,10.546887223602264,-37.79223934223268,0.8460214327262267,2,1.1450004577636719,2.1499996185302734,1.1449995040893555,2.3199996948242188,5.6899986267089915,3,0.06608163711722304,-1.2387993418243308,56.20000076293945,1.2424216736088722,56.81999969482422,2.8888794698991878,56.16999816894531,0.06608163711722304
10325,2021-02-26,55.0099983215332,56.13000106811523,54.86999893188477,55.93000030517578,5642500.0,-0.01486392959861449,-1.100002225238658,2.0909201251917855,36.7369499123383,39.537119877129314,1.6133921092023726,2.1293909564214317,2.736198504889366,4.624967897579943,4.811771656581901,1.2600021362304545,-0.5312813604111,-1.9670015335083022,-3.6044463630593526,-0.3295567039572518,-2.785723948283824,-1.1482791187327805,4.048114227861099,6.392659067472711,-39.92997586392373,0.8187224147755249,2,1.6250019073486328,3.1000003814697266,1.7850008010864258,3.1500015258789062,6.730003356933594,4,0.10834399347430868,-1.6250094374485908,55.84000015258789,-1.2387993418243308,56.20000076293945,1.2424216736088722,56.81999969482422,0.10834399347430868
10326,2021-03-01,54.7400016784668,55.52000045776367,54.63000106811523,55.13999938964844,5634800.0,-0.004908137635058263,-1.8709707190716305,0.4347791834077612,33.51894221627883,39.55340527270579,1.687769748100088,2.2501234676732054,2.9298757916242764,4.817880048522177,4.6112171690564825,0.8899993896484446,-0.8846242064100593,-2.068998336791992,-3.899406831715247,-0.23858984186873755,-2.984202584253616,-1.1537940893303684,3.983061781526743,4.526773520039198,-37.36789101739326,0.9152042474616265,3,1.7749996185302663,3.3049983978271484,1.87249755859375,3.4199981689453125,6.649997711181641,0,0.14157836613747565,-1.100002225238658,55.0099983215332,-1.6250094374485908,55.84000015258789,-1.2387993418243308,56.20000076293945,0.14157836613747565
10327,2021-03-02,55.06999969482422,55.31000137329102,54.31000137329102,54.88000106811523,4198600.0,0.0060284619334827205,1.9850657890990444,-0.4749992847401877,35.99138568896403,40.557153570394235,1.3036030812060702,1.8180143394018984,2.5293656759152157,4.435086263247747,5.105942033925652,1.0,-1.047113081410707,-1.6150003433227553,-3.566081007880342,0.33608032123483156,-2.590540675601545,-0.6394600110439654,3.2437575259814935,29.230721829177565,-7.959617174525317,0.9755403322787928,3,1.2850017547607422,2.815000534057617,1.1274995803833008,3.0900001525878906,5.880001068115234,1,0.12202653455497847,-1.8709707190716305,54.7400016784668,-1.100002225238658,55.0099983215332,-1.6250094374485908,55.84000015258789,0.12202653455497847
10328,2021-03-03,54.88999938964844,55.33000183105469,54.61000061035156,54.86999893188477,3459500.0,-0.003268572837720529,-1.6666855047789937,0.10526632802613972,32.30087505976293,39.525815612585085,1.3215888158834943,1.8793590199968548,2.610162793644129,4.554959930153885,5.620378172130456,0.720001220703125,-1.135826225198528,-1.6585006713867188,-3.713382375239526,0.39638103246608836,-2.685941523313126,-0.6310598194603116,2.943307129455512,22.924833841959664,-6.63383963372879,1.0274408519264042,3,1.3300018310546875,2.9950008392333984,1.7125005722045898,3.270000457763672,5.24000167846679,2,0.11714338452677042,1.9850657890990444,55.06999969482422,-1.8709707190716305,54.7400016784668,-1.100002225238658,55.0099983215332,0.11714338452677042
10329,2021-03-04,55.290000915527344,56.31999969482422,54.9000015258789,54.9900016784668,5633900.0,0.007287329756362482,-4.916664679843134,14.999618539009715,40.19370907339323,39.51759988413195,0.5516211701099323,1.4322910149679018,2.1232321299067394,4.099740779783922,5.949291750058956,1.4300003051757812,-1.0306591312095392,-1.1819992065429688,-3.3070439795599,0.9430455664739625,-2.244521593051438,-0.11947682003449955,2.1205089860790522,48.75623684545131,16.814549908398593,1.0625223865084659,3,0.395000457763679,2.594999313354492,1.5899991989135742,2.8699989318847656,5.680000305175788,3,0.10182668041585918,-1.6666855047789937,54.88999938964844,1.9850657890990444,55.06999969482422,-1.8709707190716305,54.7400016784668,0.10182668041585918
10330,2021-03-05,56.77999877929688,57.06000137329102,55.27999877929688,55.56999969482422,6444300.0,0.026948776254244855,1.0112975111854252,4.033340538890961,48.21802800884338,40.277936614336596,-0.9996007006138825,-0.07078742252289061,0.5750442858563929,2.55496475210564,6.050875559278891,1.7800025939941406,-0.8798712882485376,0.3139987945556726,-1.806630732285882,2.434628321397227,-0.7463159688651047,1.3743135579764498,-2.4699974060058594,89.81808749112216,56.597531305481404,1.0603147634207775,3,-1.0949974060058594,0.9750022888183523,1.0600004196166921,1.3800010681152273,3.900001525878899,4,0.08365621877631924,-4.916664679843134,55.290000915527344,-1.6666855047789937,54.88999938964844,1.9850657890990444,55.06999969482422,0.08365621877631924
10331,2021-03-08,57.7599983215332,58.29999923706055,56.59000015258789,57.0099983215332,3993600.0,0.017259590759160837,-1.1509471987101976,0.6198351797322738,57.58512700896591,41.63872818736788,-1.933687972816763,-1.0776876763471108,-0.440384415166335,1.5176653526736317,6.568699957434271,1.7099990844726562,-0.9398842741395441,1.275998497009276,-0.8837614060775181,3.43575840009607,0.19611854546587892,2.355878448552673,-3.3949969482421807,86.46613522200782,49.222350995445765,1.079879951543397,3,-1.4549980163574219,-0.5099983215332031,0.09000110626220703,0.40000152587890625,2.8500022888183594,0,0.06890587729553022,1.0112975111854252,56.77999877929688,-4.916664679843134,55.290000915527344,-1.6666855047789937,54.88999938964844,0.06890587729553022
10332,2021-03-09,57.4000015258789,58.40999984741211,57.27000045776367,57.68000030517578,3634800.0,-0.006232631684826351,-3.222212803232597,-0.3733317057291761,53.09549036898502,42.392723504623035,-1.657019042291246,-0.7813802140931969,-0.13330333755166635,1.8117793189779334,7.229176650514364,1.1399993896484375,-0.8837338560276748,0.9310016632080007,-1.1971343802623053,3.0591377066783068,-0.13306635852715232,1.9950696849431537,-2.877600238037097,73.42109146541607,35.10110569268262,1.0640680217351526,3,-1.0400009155273366,-0.9999999999999929,0.449997901916511,0.7599983215332102,3.1499977111816477,1,0.06951215605753314,-1.1509471987101976,57.7599983215332,1.0112975111854252,56.77999877929688,-4.916664679843134,55.290000915527344,0.06951215605753314
10333,2021-03-10,58.56000137329102,59.2599983215332,56.90999984741211,57.56999969482422,6827700.0,0.020209056037901574,-1.0346295039410258,-3.535735694822824,52.84810737814294,43.38762385729717,-2.7346224533085675,-1.9724110667825627,-1.338343900181961,0.6020324499929401,8.02127556722886,2.3499984741210938,-0.7832301986076544,2.046501350402842,-0.22009170820260948,4.313094409008293,0.9132048211001162,3.1797978797055677,-3.8043441718750017,83.94501232340626,49.39869438190034,1.1332965293027246,3,-1.7750015258789134,-1.7750015258789134,-0.7100019454956126,-0.40000152587891336,2.739997863769524,2,0.040812830150282364,-3.222212803232597,57.4000015258789,-1.1509471987101976,57.7599983215332,1.0112975111854252,56.77999877929688,0.040812830150282364
10334,2021-03-11,58.13000106811523,58.88000106811523,58.11999893188477,58.31000137329102,4993000.0,-0.007342901214000275,-6.599847415602152,-0.18181818181819487,59.713956661560616,45.94062460721076,-2.1742726108956347,-1.6224438811156503,-0.9664018523334761,0.9695402907438435,8.795538574191893,0.7600021362304545,-0.7733766378943088,1.6145009994506765,-0.6580122121316592,3.887014211033012,0.47824439365950866,2.7507576052418443,-3.0139965770898343,71.60810594508155,34.36116021622738,1.1362566057911672,3,-1.345001220703118,-1.345001220703118,-0.2200021743774343,0.029998779296882105,3.1699981689453196,3,0.0344056418931844,-1.0346295039410258,58.56000137329102,-3.222212803232597,57.4000015258789,-1.1509471987101976,57.7599983215332,0.0344056418931844
10335,2021-03-12,58.75,58.83000183105469,57.97999954223633,58.09000015258789,4302300.0,0.010665730612292146,1.0731674412329792,-3.6666596024241587,64.8617742400483,49.4231614987407,-2.4674386734647413,-2.210879659278092,-1.6320041494470274,0.29528891045059424,9.437278519705497,0.8500022888183594,-0.7093715439283557,2.1424999237060547,-0.33682860379182245,4.621828451203932,0.9028356599571197,3.3821641874549897,-3.3024760025339788,80.89892616912694,39.90294485804754,1.2396642637489386,3,-1.9650001525878906,-1.9650001525878906,-0.840001106262207,-0.5900001525878906,3.549999237060547,4,0.037787254820478955,-6.599847415602152,58.13000106811523,-1.0346295039410258,58.56000137329102,-3.222212803232597,57.4000015258789,0.037787254820478955
10336,2021-03-15,59.02000045776367,59.2599983215332,58.59000015258789,59.15999984741211,4426300.0,0.004595752472573045,2.9412081500762945,-0.21212033638701847,63.25303004467789,52.45223309382002,-2.309324965177737,-2.457221399557085,-1.9263904077648135,-0.010700248855798122,9.978184777566776,0.6699981689453125,-0.573364535898989,2.317500305175784,-0.38047495799359154,5.01547556834516,0.9685126735910998,3.6664879367604684,-3.2674785143722787,89.78731831477928,47.16067339628392,1.3489876315846867,3,-2.085000991821289,-2.2350006103515625,-0.8275012969970703,-0.8600006103515625,3.7399978637695312,0,0.028126056159556434,1.0731674412329792,58.75,-6.599847415602152,58.13000106811523,-1.0346295039410258,58.56000137329102,0.028126056159556434
10337,2021-03-16,59.38000106811523,59.72000122070313,58.849998474121094,59.0,3880900.0,0.006099637539128455,-1.5588161046567284,-2.7143051771116657,69.77613781506851,56.61615117774286,-2.22795059603623,-2.7129519309267422,-2.314833394702603,-0.40224709221332944,10.285199386898316,0.8700027465820384,-0.26216614834226704,2.523000907897945,-0.41842858554034734,5.464430401336237,1.0522861611787988,3.993715654617091,-3.346881014472487,87.90035635499697,40.93386227945892,1.4707147467191466,3,-2.0699996948242116,-2.36499977111815,-1.0900020599365163,-1.220001220703118,2.649997711181655,1,0.02071403705138697,2.9412081500762945,59.02000045776367,1.0731674412329792,58.75,-6.599847415602152,58.13000106811523,0.02071403705138697
10338,2021-03-17,59.38999938964844,59.88000106811523,59.15999984741211,59.540000915527344,3536800.0,0.00016837860143747996,-1.3606573779923223,-0.39473974802992257,73.08194663882104,60.270399796123726,-1.7125929855679871,-2.655923420472078,-2.3611590387390464,-0.44165873482617,10.644750115099763,0.7200012207031179,0.13779953782398024,2.4039993286132812,-0.7475447267158728,5.555543383942435,0.8282273009487042,3.9797713562778583,-2.988191219299658,74.21045868686207,21.702012821065686,1.5757720276645784,3,-1.8099994659423828,-2.2949981689453125,-1.1000003814697266,-1.489999771118164,1.8699989318847656,2,0.019531905360051116,-1.5588161046567284,59.38000106811523,2.9412081500762945,59.02000045776367,1.0731674412329792,58.75,0.019531905360051116
10339,2021-03-18,59.9000015258789,60.20000076293945,59.18000030517578,59.18000030517578,4229700.0,0.008587340317759873,-1.8333298012122239,-4.799959310309703,83.17509481112548,64.15451832971061,-1.6761637554183793,-3.1809478833266382,-2.904245538324517,-0.9838359974410338,11.741848460595792,1.0200004577636719,0.540114707860269,2.8200014114379783,-0.564906880753739,6.204909703629696,1.1275472653421232,4.512455557533833,-3.0808102077981445,86.48652828373052,26.9821151289147,1.6924541460958578,3,-1.5050010681152273,-2.6450004577636648,-1.675002098083489,-2.0000019073486257,0.6399993896484446,3,0.023372248339205814,-1.3606573779923223,59.38999938964844,-1.5588161046567284,59.38000106811523,2.9412081500762945,59.02000045776367,0.023372248339205814
10340,2021-03-19,60.06999969482422,60.43000030517578,59.63000106811523,59.849998474121094,8212200.0,0.002838032798244239,-1.4242546845919677,0.3055567329292617,86.6575190800639,67.38478411538819,-1.4867439897549062,-3.23567193814759,-3.101199067595786,-1.1928519284302297,13.077279240875528,0.799999237060554,1.0384466857885002,2.81149959564209,-0.8126902495942829,6.435689440878463,0.9994046730239035,4.623594518260276,-2.7774950544632446,80.43475105992599,13.398700597522065,1.812094922618185,3,-1.3999996185302734,-2.6999988555908203,-2.097500801086426,-2.1700000762939453,0.470001220703125,4,0.020476103687117275,-1.8333298012122239,59.9000015258789,-1.3606573779923223,59.38999938964844,-1.5588161046567284,59.38000106811523,0.020476103687117275
10341,2021-03-22,61.45000076293945,61.63000106811523,59.56000137329102,59.91999816894531,6493600.0,0.0229732158336291,1.1904721537663527,6.954518657234013,88.34137155857492,71.30099313645373,-2.5571886038374245,-4.426790476042868,-4.460760051172869,-2.5914685289309958,14.407393263655937,2.0699996948242045,1.487879550608291,3.9275005340576143,-0.10865167619397909,7.963652744309208,1.909424428931814,5.945576639183415,-3.6554968162081067,93.52517492017297,20.81031067111904,2.0180761051257967,3,-2.1800003051757812,-3.479999542236328,-3.902501106262207,-3.5500011444091797,-0.6500015258789062,0,0.01383235904911051,-1.4242546845919677,60.06999969482422,-1.8333298012122239,59.9000015258789,-1.3606573779923223,59.38999938964844,0.01383235904911051
10342,2021-03-23,61.18999862670898,62.02000045776367,61.0,61.70000076293945,5231700.0,-0.004231116891820874,-1.2921374320640526,-0.33333416442065783,87.50000567663412,75.1512040585083,-1.903177896189277,-4.029191447344147,-4.132948894571037,-2.3540182044612905,16.230198593665477,1.0200004577636719,1.778650017967827,3.448998451232903,-0.8888929870727296,7.786889889538536,1.2800527320800867,5.617944170385719,-2.7051051981285354,70.97896314949851,-7.702128625236384,2.1689457191528154,3,-1.1899986267089773,-3.0249977111816335,-3.677499771118157,-3.289999008178704,0.24000167846680398,1,0.025657782808625962,1.1904721537663527,61.45000076293945,-1.4242546845919677,60.06999969482422,-1.8333298012122239,59.9000015258789,0.025657782808625962
10343,2021-03-24,58.61999893188477,59.47999954223633,57.81000137329102,58.52000045776367,10643100.0,-0.04200032280606092,-1.1973708646833656,-0.19607461815789412,65.75212542238674,75.82211169860008,0.755697082445046,-1.3371522227236667,-1.496848191718989,0.20380371889674365,17.112154446473447,3.3799972534179545,1.8426267814366497,0.7579988479614315,-3.533665660127184,5.049663356050047,-1.3878334060828763,2.9038311020057392,3.400001525878899,19.239851181469117,-60.61471060644989,2.1458322540443078,3,1.295001983642571,-0.454998016357429,-1.2524995803833079,-0.7199993133544993,2.2400016784667898,2,0.05817127106014541,-1.2921374320640526,61.18999862670898,1.1904721537663527,61.45000076293945,-1.4242546845919677,60.06999969482422,0.05817127106014541
10344,2021-03-25,59.52999877929688,60.27000045776367,58.1500015258789,58.47999954223633,6369200.0,0.015523709723528123,-1.4795377734152666,10.500152590218292,63.76376670696471,75.70011086159082,0.07283012715708992,-2.0622658504224276,-2.290124363863093,-0.7084157939687614,17.763516800343858,2.1199989318847727,2.0252793891492615,1.4834987640380959,-2.7591482900056263,5.726145818081818,-0.6378247629837688,3.6048222910599605,2.4900016784667898,40.855054157839774,-36.18022168349388,2.1213235270218624,3,0.38500213623046164,-1.3649978637695384,-2.1624994277954173,-1.6299991607666087,2.0699996948242116,3,0.029060970564608324,-1.1973708646833656,58.61999893188477,-1.2921374320640526,61.18999862670898,1.1904721537663527,61.45000076293945,0.029060970564608324
10345,2021-03-26,60.97000122070313,61.1500015258789,58.72999954223633,59.59000015258789,5314600.0,0.024189525801015854,1.7816087922110242,1.3142876865115818,65.35886442493899,75.93409245939759,-1.13891783259524,-3.1967657852406077,-3.6271462807697716,-2.1406901399448444,18.114670740994825,2.420001983642571,2.176826735632581,2.6255010604858455,-1.5559288549470054,6.8069309759186964,0.5347861027694165,4.7162160182022745,0.9657992553710883,75.05939512117342,-0.7505979730648704,2.090714957716427,3,-1.0550003051757884,-2.8050003051757884,-3.547501564025886,-3.260002136230476,0.8299980163574148,4,-0.007052653707833256,-1.4795377734152666,59.52999877929688,-1.1973708646833656,58.61999893188477,-1.2921374320640526,61.18999862670898,-0.007052653707833256
10346,2021-03-29,62.4900016784668,62.599998474121094,61.0,61.06999969482422,6452900.0,0.02493030059588608,-1.0512782892565016,1.0289861482368043,71.9207502695094,76.17238273211323,-2.363480369344522,-4.3283001666776215,-5.035986111854086,-3.65378528708343,18.571321514330734,1.6299972534179616,2.349679060768217,3.7580015182495146,-0.45327007835715705,7.969273114856186,1.6523657199461752,5.863637316552854,-4.680000305175774,97.70361456721477,20.699521307610894,2.105635798303336,3,-2.285001754760742,-4.035001754760742,-5.0225019454956055,-4.780002593994141,-0.6599998474121094,0,-0.031205004169673423,1.7816087922110242,60.97000122070313,-1.4795377734152666,59.52999877929688,-1.1973708646833656,58.61999893188477,-0.031205004169673423
10347,2021-03-30,61.790000915527344,62.70000076293945,61.66999816894531,62.65999984741211,4835700.0,-0.011201804194872711,1.1684247722226015,-0.6126744482800306,64.48429594236146,75.21708821028442,-1.4367609123987464,-3.266516540356733,-4.246463536389733,-2.969401469810748,18.84916981179283,1.0300025939941406,2.420303972003836,2.7220006942749038,-1.3283024932709822,6.77230388182079,0.6968491005019573,4.74715228804785,-3.8841996002197163,81.39059384468482,5.047009920953201,2.0251515937729443,3,-1.5349998474121094,-3.2849998474121094,-4.312500953674316,-4.0800018310546875,1.8499984741210938,1,-0.01602203696064386,-1.0512782892565016,62.4900016784668,1.7816087922110242,60.97000122070313,-1.4795377734152666,59.52999877929688,-0.01602203696064386
10348,2021-03-31,61.31999969482422,62.2400016784668,61.15999984741211,61.52000045776367,5734500.0,-0.007606428446985447,-3.1538495396691486,0.2298862166487624,64.2537839287133,73.11472033446083,-0.7422545197760044,-2.4138562268907506,-3.672180484397906,-2.5112026020343308,19.018658132110314,1.0800018310546875,2.4975838421509167,1.9304994583129869,-1.7249825406152013,5.585981457241175,0.10275845884889634,3.7582404577770774,-3.2224304016113194,69.67030110961602,-6.971878176236771,1.8277409994640934,3,-1.0649986267089844,-2.8149986267089844,-3.8324995040893555,-3.6100006103515625,1.7299995422363281,2,0.0017938781947000049,1.1684247722226015,61.790000915527344,-1.0512782892565016,62.4900016784668,1.7816087922110242,60.97000122070313,0.0017938781947000049
10349,2021-04-01,60.91999816894531,61.47999954223633,60.18000030517578,61.209999084472656,7171200.0,-0.006523182124423044,2.132521371449582,1.4499990463293215,59.89059443158971,70.14061759574147,-0.20378044472162316,-1.6553118818883803,-3.159756664436081,-2.1268862840807685,19.88416197589568,1.2999992370605469,2.488495267726819,1.2489980697631822,-1.910741821133314,4.408737960659678,-0.3308718756850624,2.8288680152114267,-2.638331616943354,55.1636764061527,-20.075041036847338,1.579869945448247,4,-0.6649971008300781,-2.414997100830078,-3.432497978210449,-3.2099990844726562,2.910003662109375,3,-0.0009848581811733315,-3.1538495396691486,61.31999969482422,1.1684247722226015,61.790000915527344,-1.0512782892565016,62.4900016784668,-0.0009848581811733315
10350,2021-04-05,61.52999877929688,62.0099983215332,61.0099983215332,61.06999969482422,4473200.0,0.010013142296227517,-2.4482649759280206,-1.5861987319460402,61.09635863657233,67.1133939377412,-0.6536377621410097,-1.9934117065290096,-3.646316944690902,-2.7573274369437257,21.3372930738617,1.0900001525878906,2.479416447111305,1.6214986801147546,-1.330526648088295,4.573524008317804,0.14548601601322986,3.0975113442162794,-3.0715988588574206,53.57135828932079,-19.00802363377857,1.4760126641015254,4,-1.2749977111816477,-3.0249977111816477,-4.042498588562019,-3.819999694824226,1.5800018310546804,0,0.0011376514905403479,2.132521371449582,60.91999816894531,-3.1538495396691486,61.31999969482422,1.1684247722226015,61.790000915527344,0.0011376514905403479
10351,2021-04-06,61.7400016784668,62.06000137329102,61.13000106811523,61.36000061035156,4969600.0,0.0034130164689776255,-1.214286038664671,0.8260909226609927,60.57346873899776,64.12155650022603,-0.9143294793064811,-1.992090026292047,-3.7498159857120186,-2.9434862800165433,21.968528689305302,0.9300003051757955,2.3610488686740467,1.6325014114379854,-1.2453622376299336,4.5103650605059045,0.19356958690402593,3.071433235971945,-3.1119377243273334,61.90480515528994,-8.375677576878054,1.43893182453396,4,-1.4850006103515625,-3.2350006103515625,-4.367502212524414,-4.030002593994141,1.2199974060058594,1,0.000971777728582035,-2.4482649759280206,61.52999877929688,2.132521371449582,60.91999816894531,-3.1538495396691486,61.31999969482422,0.000971777728582035
10352,2021-04-07,61.38999938964844,62.099998474121094,61.16999816894531,61.86000061035156,3846300.0,-0.0056689711581338065,-1.0439484892182835,-1.2368418410881896,58.695640636091646,63.337502635082146,-0.5956081469563657,-1.3995986629643582,-3.357400214640819,-2.5803746760713864,22.56713020605235,0.9300003051757812,2.19617841448256,1.0829992294311523,-1.5471187001251536,3.7131171589874583,-0.23205973534700064,2.3980581942093053,-2.599057963156973,58.73778047728128,-10.589304933333764,1.315058964778154,4,-0.9649982452392578,-2.884998321533203,-4.10999870300293,-3.6800003051757812,2.5900001525878906,2,0.007167330929806814,-1.214286038664671,61.7400016784668,-2.4482649759280206,61.52999877929688,2.132521371449582,60.91999816894531,0.007167330929806814
10353,2021-04-08,60.95000076293945,61.27000045776367,60.7400016784668,60.9900016784668,3236700.0,-0.007167268791065995,-1.3043471049707263,0.08510810986299591,54.59316779410939,62.318547200320445,0.23429776327787977,-0.8130522969615939,-2.918879082233147,-2.145180370180505,22.519531127899505,0.6499977111816406,1.8436465455237112,0.5235006332397489,-1.9868594455863615,3.0338607120658594,-0.7316794061733063,1.7786806726528042,-2.002696962990072,40.10422875489752,-25.934799823637462,1.2551800394130557,4,-0.2350006103515625,-2.2950000762939453,-3.8299999237060547,-3.240001678466797,2.450000762939446,3,0.044134513421444144,-1.0439484892182835,61.38999938964844,-1.214286038664671,61.7400016784668,-2.4482649759280206,61.52999877929688,0.044134513421444144
10354,2021-04-09,60.13000106811523,61.20000076293945,59.63999938964844,61.0,3895700.0,-0.013453645357832777,1.4566941905485653,21.74947549113121,50.24834978209195,60.639601128893,1.2833122618260617,0.17335277551814698,-2.150857987091726,-1.3443823545899747,22.179011935189624,1.5600013732910156,1.477613604843313,-0.39649906158447834,-2.6698256502572306,1.876827527088274,-1.533162355920851,0.7401642327518942,-1.0325893896462404,19.9187748304317,-42.46933362793072,1.1366632943363755,4,1.039999008178718,-1.3299999237060476,-3.077500343322747,-2.420001983642571,2.6599998474121165,4,0.048561418877035134,-1.3043471049707263,60.95000076293945,-1.0439484892182835,61.38999938964844,-1.214286038664671,61.7400016784668,0.048561418877035134
10355,2021-04-12,60.97000122070313,61.04999923706055,60.25,60.2599983215332,3445700.0,0.013969734536281697,-1.1917801060800042,-0.8160962883388523,47.92028150716745,57.97288237752167,0.4954097354778284,-0.5183805042376619,-3.00062008286735,-2.206558789820569,21.95763079111989,0.9199981689453196,1.5075706326412828,0.33250102996827025,-1.7872003236261875,2.452202383562728,-0.7273496468289551,1.3923517067654956,-1.7284859788553248,54.06513520470695,-4.203231037470459,1.0598506767972287,4,0.1999988555908132,-1.980001449584968,-4.185000419616706,-3.260002136230476,1.9599990844726491,0,0.04690832463654937,1.4566941905485653,60.13000106811523,-1.3043471049707263,60.95000076293945,-1.0439484892182835,61.38999938964844,0.04690832463654937
10356,2021-04-13,60.68000030517578,61.459999084472656,60.68000030517578,60.91999816894531,3403000.0,-0.004756452513057785,-5.500047684140255,-0.338023779973455,47.79603357589776,56.11863100347015,0.560616191040971,-0.10291667487084055,-2.683332367172369,-1.944477717697474,21.53271198621679,0.779998779296875,1.51238908742355,-0.04049987792969034,-2.01880891578255,1.9378091599231695,-1.0296543968561167,0.948654640996736,-1.3001456424843099,42.27647571463572,-13.789893767993703,0.9891545189264295,4,0.26000022888183594,-1.0349998474121094,-3.9599990844726562,-2.970001220703125,1.9199981689453125,1,0.04004614853254229,-1.1917801060800042,60.97000122070313,1.4566941905485653,60.13000106811523,-1.3043471049707263,60.95000076293945,0.04004614853254229
10357,2021-04-14,60.61000061035156,60.81999969482422,60.02999877929688,60.72999954223633,3329900.0,-0.0011535875819408403,4.266686164057783,0.5,60.97022731277823,55.75379137947736,0.4980003410353788,0.06741251540803006,-2.5685658480324207,-1.9042060543904142,20.613393903041555,0.7900009155273366,1.3823964169100549,-0.17199954986572408,-2.0487119002292573,1.7047128004978092,-1.1103557250474907,0.7663566253160425,-1.0973401036501684,53.296779305054265,-7.121058303694177,0.9383561751817674,4,0.2599983215332031,-0.8050003051757812,-3.832500457763672,-2.9000015258789062,2.2900009155273366,2,0.038772454223003905,-5.500047684140255,60.68000030517578,-1.1917801060800042,60.97000122070313,1.4566941905485653,60.13000106811523,0.038772454223003905
10358,2021-04-15,60.54999923706055,61.209999084472656,60.4900016784668,60.77000045776367,4159100.0,-0.000989958302042404,-3.2353244771564493,1.833359824522364,56.2043727872353,55.34421119677131,0.4886807302638019,0.23059684125321667,-2.4658285213239353,-1.8721883867601008,19.639987147422932,0.7199974060058594,1.005977532458843,-0.29000091552734375,-2.053884920504345,1.4738830894496573,-1.1719429180158443,0.5919410869611568,-0.9098451201096296,50.0,-12.359826479045509,0.8819420024885023,4,0.31999969482421875,-0.7449989318847656,-4.1699981689453125,-2.8400001525878906,2.5800018310546804,3,0.05664740459775919,4.266686164057783,60.61000061035156,-5.500047684140255,60.68000030517578,-1.1917801060800042,60.97000122070313,0.05664740459775919
10359,2021-04-16,61.29999923706055,61.33000183105469,60.52999877929688,60.83000183105469,9941800.0,0.012386457629234071,2.0188646652799203,-2.1363399916770702,52.19121891317239,54.35475122750465,-0.22545665988490526,-0.4312515887081787,-3.137706067314099,-2.659986377449485,18.438445897439646,0.8000030517578054,0.7961806539180145,0.3899991989135714,-1.3273190457709916,2.1073174435981343,-0.4686599234287101,1.2486583212558529,-1.5374512542700884,88.81120186946796,26.898747240727744,0.8586591223422811,4,-0.43000030517578125,-1.0449981689453125,-4.5149993896484375,-3.5900001525878906,1.75,4,0.0342577865408642,-3.2353244771564493,60.54999923706055,4.266686164057783,60.61000061035156,-5.500047684140255,60.68000030517578,0.0342577865408642
10360,2021-04-19,61.29999923706055,61.540000915527344,60.61999893188477,61.15999984741211,4160100.0,0.0,1.9677351873500049,0.29787268580518966,40.09982938619658,52.07990241052674,-0.292245869528756,-0.35244859047291754,-3.0605519902542255,-2.687949135368939,17.079574755848082,0.920001983642571,0.6134868270001164,0.3284992218017564,-1.3498124695888123,2.006810913192325,-0.5106566238935315,1.1676550674970443,-1.4199531430641272,84.10587159393482,25.61695103811229,0.8391558456952857,4,-0.43000030517578125,-1.0449981689453125,-4.5149993896484375,-3.5900001525878906,1.5499992370605469,0,0.024306716101327064,2.0188646652799203,61.29999923706055,-3.2353244771564493,60.54999923706055,4.266686164057783,60.61000061035156,0.024306716101327064
10361,2021-04-20,62.29999923706055,62.86000061035156,61.13000106811523,61.25,5510900.0,0.016313213906133717,-1.6821758608962896,7.500027247956403,54.04118537165434,51.56274071447815,-1.3460031042739544,-1.354973998566436,-3.9863060364423433,-3.704951992511731,15.267816449329455,1.7299995422363352,0.5443047356678363,1.2859992980957031,-0.4838826771797571,3.0558812733711633,0.4010583104579766,2.1709402857334297,-2.3071549563064053,80.21197841125371,23.602940124627807,0.8849409876377293,4,-1.0499992370605469,-1.9649982452392578,-5.5149993896484375,-4.590000152587891,0.5300025939941406,1,0.010112376819106927,1.9677351873500049,61.29999923706055,2.0188646652799203,61.29999923706055,-3.2353244771564493,60.54999923706055,0.010112376819106927
10362,2021-04-21,62.7599983215332,63.16999816894531,62.36000061035156,62.58000183105469,5046200.0,0.007383613003305145,-1.6128998517187703,0.171425353586363,61.42854807330746,52.32222741216683,-1.7782309782554009,-1.7827230127121965,-4.374854498555138,-4.172266449148481,13.224537720210835,0.8699989318847656,0.41809280497970747,1.6674983978271456,-0.26687653682937196,3.601873332483663,0.7003109304988868,2.6346858651554044,-2.5951246610032186,84.70147819712616,28.515882996591216,0.9671874673282599,4,-1.3549995422363281,-2.269998550415039,-5.899998664855957,-5.049999237060547,-0.479999542236321,2,-0.002549392155691166,-1.6821758608962896,62.29999923706055,1.9677351873500049,61.29999923706055,2.0188646652799203,61.29999923706055,-0.002549392155691166
10363,2021-04-22,62.02999877929688,62.75,62.0,62.6500015258789,3676400.0,-0.011631605509234921,-1.2058813629682819,-3.4445268623502443,58.37103916189497,53.224748454367166,-0.9822131405968193,-0.8265329341430174,-3.579446614109507,-3.4448001880060204,13.935222006523073,0.7599983215332031,0.2616517110085681,0.7669988632202234,-0.8196439575869832,2.35364168402743,-0.026322547183376344,1.560320273623823,-1.6247151580936716,56.81819495419488,0.4825416948159642,0.7933214104036025,4,-0.43000030517578836,-1.539999008178718,-4.867497444152839,-4.319999694824226,0.8300018310546804,3,0.014025516100322655,-1.6128998517187703,62.7599983215332,-1.6821758608962896,62.29999923706055,1.9677351873500049,61.29999923706055,0.014025516100322655
10364,2021-04-23,61.2599983215332,62.11000061035156,61.11999893188477,61.86000061035156,3117000.0,-0.012413356003815879,-1.2500010837195188,0.9677413400603188,48.01178004661901,53.23491495875067,-0.03918684680458284,0.08402829121963151,-2.7651766992158997,-2.6839119911929643,13.936996276460672,0.9900016784667898,0.12743845667060327,-0.08950157165527628,-1.4509937478373516,1.271990604526799,-0.7702476597463175,0.5912445164357649,-0.6335375365106231,25.098022789456863,-30.28245661120836,0.6807460880910384,4,0.3400001525878906,-0.7699985504150391,-3.9224977493286133,-3.549999237060547,1.4000015258789062,4,0.030525674140031933,-1.2058813629682819,62.02999877929688,-1.6128998517187703,62.7599983215332,-1.6821758608962896,62.29999923706055,0.030525674140031933
10365,2021-04-26,60.540000915527344,61.41999816894531,60.43999862670898,61.349998474121094,4074200.0,-0.011753141131784495,1.0631635586822938,1.3499907811834417,41.7808158331901,52.56655743178315,0.6854867797520967,0.8117797843420647,-1.9703227718019463,-1.98832341609301,13.256036003542743,0.9799995422363352,0.06260353929362594,-0.7879989624023409,-2.1877669004524805,0.6117689756477986,-1.4878829314274071,-0.08811499337727469,2.6299972534179688,3.6630881167272116,-48.78980747137032,0.6998839690250692,4,1.05999755859375,-0.05000114440917969,-2.7150001525878906,-2.8300018310546875,2.950000762939453,0,0.04146016325694246,-1.2500010837195188,61.2599983215332,-1.2058813629682819,62.02999877929688,-1.6128998517187703,62.7599983215332,0.04146016325694246
10366,2021-04-27,60.540000915527344,60.75,60.13999938964844,60.41999816894531,3804100.0,0.0,1.259257689427655,-0.1481519855323638,43.88490037872554,50.668187772443964,0.7415179736365829,0.6937701259122377,-1.900692804997945,-2.0208039799454838,11.877643590128962,0.6100006103515625,0.12294313200014528,-0.6904989242553725,-2.0193276814610215,0.6383298329502765,-1.3549133028582006,-0.026084545652544477,2.57539726257324,13.20137580952189,-36.86792476626683,0.6644143786028247,4,1.1149978637695312,-0.05000114440917969,-2.520000457763672,-2.8300018310546875,3.259998321533203,1,0.0381565497796561,1.0631635586822938,60.540000915527344,-1.2500010837195188,61.2599983215332,-1.2058813629682819,62.02999877929688,0.0381565497796561
10367,2021-04-28,60.79999923706055,61.34000015258789,60.52999877929688,60.9000015258789,2747700.0,0.004294653412641791,-1.5312416181388286,-0.8333333333332741,48.89215952542212,49.8557196322425,0.5713933625874503,0.3750284161882007,-2.0598469268732345,-2.294696542330783,10.39536004075684,0.8100013732910085,0.1651138783485493,-0.3810005187988281,-1.695756210525424,0.9337551729277678,-1.0383783646621225,0.27637732706446627,2.1963829895019487,25.287344562084552,-24.96668298366097,0.6573778458632978,4,0.8549995422363281,-0.3099994659423828,-2.1799983978271484,-3.0049991607666016,3.2299995422363423,2,0.03338820097808082,1.259257689427655,60.540000915527344,1.0631635586822938,60.540000915527344,-1.2500010837195188,61.2599983215332,0.03338820097808082
10368,2021-04-29,61.43000030517578,61.65999984741211,60.79999923706055,60.86999893188477,3489000.0,0.010361859802972218,-1.4571419229323002,-5.599885561701643,59.87841663347649,50.70985271227629,0.08867266798206686,-0.259619993955468,-2.59636767266408,-2.938582214198661,9.326278622757474,0.8600006103515625,0.2510507811911822,0.24350051879882528,-1.0746195377265977,1.5616205753242483,-0.41555950946388975,0.9025605470615403,1.4521266079101522,65.48223940018279,10.920455678232848,0.6590600282627129,4,0.22499847412109375,-0.9400005340576172,-2.3474998474121094,-3.440000534057617,2.290000915527351,3,0.013836862606192879,-1.5312416181388286,60.79999923706055,1.259257689427655,60.540000915527344,1.0631635586822938,60.540000915527344,0.013836862606192879
10369,2021-04-30,60.86000061035156,61.61999893188477,60.61999893188477,61.52000045776367,4829000.0,-0.009278848966181696,1.3255900604587028,-1.1785682658837624,49.128362496735384,51.71302305789171,0.6589953113965095,0.32217231030296034,-1.9765915950421657,-2.3859226027851363,8.887796254235802,1.0,0.1781751772609823,-0.32349929809570455,-1.6444432118593681,0.9974446156679591,-0.9839712549775399,0.3369726587861308,1.9124412017968737,47.36848709653942,-6.956376518304332,0.6604719568818319,4,0.7949981689453125,-0.20000076293945312,-1.8199996948242188,-2.8700008392333984,2.3299980163574148,4,0.03286230660437783,-1.4571419229323002,61.43000030517578,-1.5312416181388286,60.79999923706055,1.259257689427655,60.540000915527344,0.03286230660437783
10370,2021-05-03,61.599998474121094,62.02999877929688,60.86000061035156,60.86000061035156,3128400.0,0.01215901834288946,-2.1621663419009813,-1.1212091437158629,56.80472571401485,52.020083095931774,-0.03796485690767071,-0.43459434328919144,-2.6081863001719086,-3.1279565830614473,8.244449712903922,1.1699981689453196,0.19156085928630517,0.41299858093261577,-0.9121751316574347,1.7381722935226662,-0.2495882753624059,1.0755854372276374,1.0671456411273397,77.24865375455111,20.51574849820591,0.6625868562950248,5,0.05500030517578125,-0.6499996185302734,-2.55999755859375,-3.6099987030029297,0.520000457763679,0,0.01720781492772816,1.3255900604587028,60.86000061035156,-1.4571419229323002,61.43000030517578,-1.5312416181388286,60.79999923706055,0.01720781492772816
10371,2021-05-04,61.79999923706055,62.2599983215332,61.33000183105469,61.81999969482422,3528500.0,0.0032467657125587746,1.0666641235286887,-0.02702772365016032,58.63569949910612,51.70976658768718,-0.3535264072937139,-0.6639087190359021,-2.6845862668396165,-3.3393894546053815,7.599214188617568,0.9299964904785156,0.2009480024323409,0.60999946594238,-0.7207053521524145,1.9407042840371744,-0.05535294310501371,1.2753518749897736,0.766059089163889,73.41045050925109,15.571921050168747,0.6653524090473957,5,-0.3549995422363281,-0.3950004577636719,-2.759998321533203,-3.809999465942383,0.7700004577636719,1,0.027346318159706007,-2.1621663419009813,61.599998474121094,1.3255900604587028,60.86000061035156,-1.4571419229323002,61.43000030517578,0.027346318159706007
10372,2021-05-05,61.83000183105469,61.90999984741211,60.9900016784668,61.65999984741211,2877100.0,0.00048547887321248595,4.575779994682511,-8.499904634751097,59.32946932865189,51.816258828437945,-0.5915275958213897,-0.6948843550001413,-2.6090457490376338,-3.3636809103478527,6.787840723586984,0.9199981689453125,0.3096486240666607,0.6180019378662109,-0.7408757273736697,1.9768796031060916,-0.061436894753725824,1.2974407704861477,0.6390141377067096,73.78069204216627,14.33304575257867,0.679438832619939,5,-0.6300029754638672,-0.4250030517578125,-2.500001907348633,-3.460002899169922,0.6899986267089844,2,0.031861512981816054,1.0666641235286887,61.79999923706055,-2.1621663419009813,61.599998474121094,1.3255900604587028,60.86000061035156,0.031861512981816054
10373,2021-05-06,63.63999938964844,64.23999786376953,62.38999938964844,62.5,7476900.0,0.029273774947304876,-1.7205847703889867,6.705800516100078,64.7727387667441,53.678587575118506,-2.4016932152955093,-2.416938700695141,-4.27030431908851,-5.150039367878591,6.820092789925034,2.4099960327148438,0.284541371304897,2.293499565124513,0.562309600289467,4.024689529959559,1.4279045827069936,3.1590945475420327,-3.5,83.42545162551461,26.548165646809174,0.8655949824175218,5,-1.4500007629394531,-1.7000007629394531,-4.259998321533203,-5.134998321533203,-0.9899978637695384,3,0.006128211712583598,4.575779994682511,61.83000183105469,1.0666641235286887,61.79999923706055,-2.1621663419009813,61.599998474121094,0.006128211712583598
10374,2021-05-07,63.04999923706055,63.68000030517578,62.4000015258789,63.349998474121094,3574900.0,-0.009270901292369627,1.6666560703173887,-0.26315736638513737,60.28202778858584,55.734277792384695,-1.7110102478051061,-1.6832650291931017,-3.523748684271588,-4.546776176616511,7.6859868468203585,1.279998779296882,0.1472662451781943,1.557499504089357,-0.23321104920498215,3.348210057383696,0.6621442274421838,2.45285478073653,-2.8279998779296847,64.79291142897773,10.890594374593029,0.8953552766471695,5,-0.8600006103515625,-1.1100006103515625,-3.6699981689453125,-4.5449981689453125,-0.9099998474121094,4,0.01062651850515417,-1.7205847703889867,63.63999938964844,4.575779994682511,61.83000183105469,1.0666641235286887,61.79999923706055,0.01062651850515417
10375,2021-05-10,63.83000183105469,64.13999938964844,63.15999984741211,63.18000030517578,2431600.0,0.012371175312174465,-1.8405683325961963,-2.166677263074908,59.22800439725692,57.43906712777707,-2.207377186484827,-2.3589628134637266,-4.108146729302618,-5.30932440088651,8.68887741334396,1.0900001525878906,0.09842817693322559,2.194502067565921,0.14185337838707568,4.247150756744766,1.1681777229765018,3.22082641215534,-3.5276425018310533,87.38472264770819,35.28980112514455,1.0263243445894215,5,-1.4450035095214844,-1.8900032043457031,-4.450000762939453,-5.325000762939453,-2.6800003051757884,0,-0.010026683158174898,1.6666560703173887,63.04999923706055,-1.7205847703889867,63.63999938964844,4.575779994682511,61.83000183105469,-0.010026683158174898
10376,2021-05-11,63.11000061035156,64.30000305175781,62.81999969482422,64.05999755859375,3651800.0,-0.011279981200828182,1.0699232796611073,-1.4615303355751963,52.04679719327489,57.78958242420516,-1.2119312700481615,-1.5258067215141509,-3.188170364183314,-4.570768899505822,9.344149893485582,1.4800033569335938,0.17958583463638433,1.3530008316040067,-0.7485985595388343,3.4546002227468477,0.30220113603258625,2.4038005271754272,-2.7288885104370095,64.04827952614795,15.41370798296208,1.050799695571421,5,-0.6499996185302734,-1.1399993896484375,-3.729999542236328,-4.604999542236328,-2.0100021362304688,1,-0.015686922340235387,-1.8405683325961963,63.83000183105469,1.6666560703173887,63.04999923706055,-1.7205847703889867,63.63999938964844,-0.015686922340235387
10377,2021-05-12,62.959999084472656,63.63999938964844,62.75,63.18999862670898,3365600.0,-0.002376826563590617,-1.7384693033164509,0.24210555903563397,55.834379941874886,57.340245014027204,-0.8083151152559509,-1.2550703749627843,-2.8464521204609383,-4.4011405816775735,10.502489561449439,0.8899993896484375,0.3826316194923649,1.0854993820190444,-1.008848681342407,3.1798474453804957,0.03832535033831874,2.13267341369977,-2.4221313464843703,29.842858740633037,-17.02303514956635,1.047174031680726,5,-0.4999980926513672,-0.9899978637695312,-3.579998016357422,-4.454998016357422,-3.200000762939453,2,-0.006194399544465989,1.0699232796611073,63.11000061035156,-1.8405683325961963,63.83000183105469,1.6666560703173887,63.04999923706055,-0.006194399544465989
10378,2021-05-13,63.97999954223633,64.65000152587889,62.43999862670898,62.68999862670898,5330900.0,0.01620076989510677,-1.4692757193577397,-5.608710795614952,66.5450171336499,59.27542886257326,-1.5964416741981537,-2.1132771294107613,-3.6531277468975603,-5.4078381569437255,11.647278872324163,2.2100028991699148,0.6100177775079914,1.933999824523923,-0.26291085749859633,4.130910506546435,0.8355444835126633,3.0324551655351826,-3.291646391697263,70.2221340603304,19.75167248712146,1.0984553410112576,5,-1.2249984741211009,-1.8349990844726634,-4.514998435974121,-5.474998474121094,-3.8400001525878906,3,-0.022819616988412728,-1.7384693033164509,62.959999084472656,1.0699232796611073,63.11000061035156,-1.8405683325961963,63.83000183105469,-0.022819616988412728
10379,2021-05-14,63.4000015258789,64.65000152587889,63.36999893188477,64.12999725341797,3233300.0,-0.009065301977292828,-2.2405091407766564,-0.5658877592661616,67.69801956825941,60.485794846378205,-0.690910939346395,-1.44180780333226,-2.8750414485651064,-4.812984732333909,12.766531099245867,1.2800025939941193,0.7822640763380875,1.2490016937255817,-0.9979509695127504,3.495954356963921,0.12552536210641563,2.3724780253447477,-2.4739494728194416,43.438988226237285,-12.417245498244299,1.1234763316191685,5,-0.5799999237060547,-1.2550010681152344,-3.7150011062622,-4.895000457763665,-3.190002441406243,4,-0.011829652712135319,-1.4692757193577397,63.97999954223633,-1.7384693033164509,62.959999084472656,1.0699232796611073,63.11000061035156,-0.011829652712135319
10380,2021-05-17,62.790000915527344,63.61000061035156,62.540000915527344,63.099998474121094,4006400.0,-0.009621460499532719,-1.641982518272926,0.4246566752367175,62.94591120756864,60.9647072584296,0.11805838099622434,-0.7530666488748565,-2.1179910989343966,-4.184978493942403,13.497753387385236,1.0699996948242188,0.817275639362748,0.5645009994506864,-1.6623635608944056,2.7913655597957785,-0.5489312807218596,1.6779332796232325,-1.6405118940987222,15.83718686295971,-43.538569256875476,1.1134322801725456,5,0.030000686645500707,-0.4500007629394531,-2.8050003051757812,-4.284999847412109,-3.5800018310546875,0,-0.010351991024070362,-2.2405091407766564,63.4000015258789,-1.4692757193577397,63.97999954223633,-1.7384693033164509,62.959999084472656,-0.010351991024070362
10381,2021-05-18,62.93000030517578,63.16999816894531,62.33000183105469,62.70000076293945,3116100.0,0.002229644650535656,1.3662026316213647,-0.7419398503642449,62.42707232120005,61.30888536871272,0.17344604563305666,-0.8890289198247743,-2.1378752450095533,-4.299748130071748,13.302395198320083,0.839996337890625,1.0003585251229907,0.6730003356933594,-1.576014559307609,2.9220152306943277,-0.4515071118071248,1.7975077831938435,-1.5704805334801435,25.862006596796473,-36.26316349917043,1.1245074475004848,5,0.5600013732910085,-0.5900001525878906,-2.8500003814697266,-4.424999237060547,-3.779998779296882,1,-0.02828537693730926,-1.641982518272926,62.790000915527344,-2.2405091407766564,63.4000015258789,-1.4692757193577397,63.97999954223633,-0.02828537693730926
10382,2021-05-19,62.599998474121094,63.040000915527344,62.16999816894531,62.7400016784668,2743100.0,-0.005243950889152416,1.351353441209978,-0.608710795614748,57.07374585549732,60.453441711907544,0.697508759903755,-0.6025199891540041,-1.6775107560757903,-3.9524065917719184,12.85160826740291,0.8700027465820312,1.0719540944945294,0.35099849700927876,-1.8916119942970653,2.5936089883156157,-0.7703067486438897,1.4723037426624472,-1.0430497971744614,17.338698513193087,-42.52928366724976,1.1213052456531696,5,0.8100013732910085,-0.2599983215332031,-2.307497978210449,-4.094997406005859,-2.9699974060058665,2,-0.023961661925920086,1.3662026316213647,62.93000030517578,-1.641982518272926,62.790000915527344,-2.2405091407766564,63.4000015258789,-0.023961661925920086
10383,2021-05-20,62.9000015258789,63.38000106811523,62.38999938964844,62.70000076293945,3202100.0,0.004792381135309887,-1.4146279057866675,-1.4285441813574054,62.74999356270447,60.727660131254055,0.31457955470813914,-0.8790732592386306,-1.8783732762331269,-4.235384788116924,12.786166819391237,0.9900016784667898,1.12975357753934,0.6075014114379798,-1.6509181513516538,2.8659209742276204,-0.5217083699568406,1.7367111928328,-1.1574696779963318,29.435579387126527,-30.69105999428535,1.1292097813948188,5,0.5099983215332031,-0.5050010681152344,-2.5625019073486257,-4.395000457763665,-2.3500022888183523,3,-0.04992055847651777,1.351353441209978,62.599998474121094,1.3662026316213647,62.93000030517578,-1.641982518272926,62.790000915527344,-0.04992055847651777
10384,2021-05-21,63.13000106811523,63.88000106811523,62.95000076293945,63.06000137329102,2701000.0,0.0036565904078984524,-5.413774959879985,0.3499971389879061,60.21362278140484,60.83717328504827,0.10853534386072283,-1.013770259698525,-1.990653293186078,-4.4503619304282225,13.583609599001559,0.9799995422363281,1.1964259047654693,0.7440008163452063,-1.4891316194000765,2.9771332520904963,-0.37256540152743867,1.8605670342178513,-1.2130210395528778,56.1404252376372,-1.745195859859578,1.116566217872644,5,0.279998779296875,-0.7350006103515625,-2.792501449584954,-4.624999999999993,-3.100002288818345,4,-0.04736261092789584,-1.4146279057866675,62.9000015258789,1.351353441209978,62.599998474121094,1.3662026316213647,62.93000030517578,-0.04736261092789584
10385,2021-05-24,63.04999923706055,63.63999938964844,63.040000915527344,63.27999877929688,1816300.0,-0.0012672553413766163,-3.8000610360875866,-3.285722070845455,58.48031370535467,61.55200845305713,0.07404478221243238,-0.7758630099476136,-1.8114219201631059,-4.352457014805616,14.950973819920444,0.5999984741210938,1.0615590760717595,0.53849906921387,-1.5341731842257644,2.6111713226535116,-0.4978370575059472,1.5748351959336873,-0.969037918659204,51.461963517278974,-4.275638396856742,1.0363361267198206,5,0.3600006103515554,-0.6549987792968821,-2.487499237060547,-4.5449981689453125,-2.1199989318847656,0,-0.04504361914279853,-5.413774959879985,63.13000106811523,-1.4146279057866675,62.9000015258789,1.351353441209978,62.599998474121094,-0.04504361914279853
10386,2021-05-25,62.849998474121094,63.20000076293945,62.31999969482422,63.04999923706055,2596100.0,-0.0031720977852429666,2.5199774171644806,0.8695702652048891,56.76389580323066,61.655287993207764,0.26070119767056354,-0.4152181900246532,-1.52117399685131,-4.126113786144742,15.950769532397505,0.8800010681152344,0.9970556552973875,0.22299842834472372,-1.633247140072072,2.0792439967615195,-0.7051243558636742,1.1511212125531216,-0.6148947432711012,39.76603229771559,-13.123751675997077,0.9281227842083996,5,0.5600013732910085,-0.454998016357429,-2.2874984741210938,-4.344997406005859,-2.6299972534179616,1,-0.05791566393032188,-3.8000610360875866,63.04999923706055,-5.413774959879985,63.13000106811523,-1.4146279057866675,62.9000015258789,-0.05791566393032188
10387,2021-05-26,62.83000183105469,63.099998474121094,62.63999938964844,62.84000015258789,2876800.0,-0.0003181645752090567,-1.3589502821874664,0.04999141696389403,42.956552314357154,59.0343474577308,0.2909108955070536,-0.24805921449771517,-1.4209075264770448,-4.083455604529888,16.955511416562562,0.45999908447265625,0.8809629048088112,0.10150165557861612,-1.5441662390347517,1.7471695501919768,-0.7213322917280678,0.9243356028853,-0.5100021362304688,32.6924158505424,-15.66003731520955,0.8228339473066817,5,0.5799980163574148,-0.43500137329102273,-2.037501335144043,-4.245000839233398,-2.6100006103515554,2,-0.05857074960893749,2.5199774171644806,62.849998474121094,-3.8000610360875866,63.04999923706055,-5.413774959879985,63.13000106811523,-0.05857074960893749
10388,2021-05-27,62.27999877929688,63.40999984741211,62.20000076293945,62.84000015258789,3535400.0,-0.008753828357935145,-2.3611206773231324,56.00953834414275,43.25745150633503,56.31872878418365,0.641913253587127,0.38882385169572586,-0.7956930660738522,-3.517431627619999,17.62050908552817,1.2099990844726562,0.8722559068698601,-0.49100131988524964,-2.0363158074399266,1.0543131676694273,-1.263658563662588,0.2816559238920888,2.37000274658201,4.761785822953109,-39.796280874537494,0.7726572437773369,5,0.7450008392333913,0.11500167846678266,-1.3324995040893626,-3.539999008178718,-2.4399986267089915,3,-0.0425497392922648,-1.3589502821874664,62.83000183105469,2.5199774171644806,62.849998474121094,-3.8000610360875866,63.04999923706055,-0.0425497392922648
10389,2021-05-28,62.86000061035156,63.2599983215332,62.41999816894531,62.45000076293945,2934400.0,0.00931281057197908,-2.574430439334789,-0.7321407892316902,41.19782666489428,53.90227494610872,-0.025415877701149725,-0.035479543277460834,-1.308634528842127,-4.078835254424412,18.470906521701536,0.979999542236321,0.8513125522698033,-0.010999488830563564,-1.267476364069509,1.2454773864083748,-0.6392379264500363,0.6172389487889092,1.7410009002685456,45.833366447056456,6.416119971735419,0.6282384376194703,5,0.16499900817871094,-0.46500015258789773,-1.8150014877319336,-4.120000839233398,-2.470001220703125,4,-0.03674835111138408,-2.3611206773231324,62.27999877929688,-1.3589502821874664,62.83000183105469,2.5199774171644806,62.849998474121094,-0.03674835111138408
10390,2021-06-01,62.65999984741211,63.4000015258789,62.47000122070313,63.15999984741211,3239600.0,-0.0031816856665209947,-1.1136436541445967,-1.219512648982592,45.49098272992679,52.02048721374502,0.17232697599771285,0.26140812857933327,-1.0479951719897755,-3.858815372599203,19.09959578378099,0.930000305175767,0.6297607826170974,-0.2640003204345689,-1.3758392888315711,0.8478386479624405,-0.8199198046330736,0.2919191637639358,1.8929816482543913,38.01648202677226,1.6440550114204129,0.5559194841985036,6,0.36499977111816406,-0.2649993896484446,-1.6150007247924805,-3.9200000762939453,-3.0,1,-0.04197256741972122,-2.574430439334789,62.86000061035156,-2.3611206773231324,62.27999877929688,-1.3589502821874664,62.83000183105469,-0.04197256741972122
10391,2021-06-02,63.4900016784668,63.86999893188477,62.56999969482422,62.79999923706055,5019700.0,0.013246119263898626,-1.2608652385343744,-1.3800048828125,54.673736291165206,51.75381948437479,-0.6368572268318644,-0.4590257177760435,-1.850951844441738,-4.647960983436974,19.735326419358127,1.299999237060554,0.45001494826713184,0.48150138854980185,-0.5222869294931627,1.4852897065927664,-0.02039277047168042,0.9833955475712841,1.0159202025451606,77.24564849924587,38.392963390014195,0.5018941590214806,6,-0.4500007629394531,-1.095001220703132,-2.445002555847168,-4.750001907348633,-3.7900009155273438,2,-0.040321331006662464,-1.1136436541445967,62.65999984741211,-2.574430439334789,62.86000061035156,-2.3611206773231324,62.27999877929688,-0.040321331006662464
10392,2021-06-03,63.79999923706055,63.93000030517578,63.11999893188477,63.43999862670898,4176900.0,0.004882620103928703,1.6128960807235357,0.5217381689518016,48.185483250732936,50.1355405608224,-0.8478994497998329,-0.6470429824795758,-2.1213625047810325,-4.890135852378791,20.733953436402672,0.8100013732910085,0.35600104882681194,0.6929990768432646,-0.20490780698722233,1.5909059606737443,0.24404563492802112,1.141952518758508,0.6598042215899653,92.48548540381778,55.22139396645386,0.4489534419152404,6,-0.7349987030029297,-1.2099990844726562,-2.7274999618530273,-5.059999465942383,-4.529998779296875,3,-0.05611282224401415,-1.2608652385343744,63.4900016784668,-1.1136436541445967,62.65999984741211,-2.574430439334789,62.86000061035156,-0.05611282224401415
10393,2021-06-04,64.02999877929689,64.40000152587889,63.709999084472656,63.79999923706055,4104500.0,0.003605008542111987,-2.3658668204949804,0.6388865341415095,56.83292979811129,49.75990800712311,-1.0066078048877358,-0.8920632065554912,-2.2254348905148618,-5.037033956828353,20.393922569828565,0.6900024414062358,0.2634206707602402,0.9034986495971822,-0.057844485724785955,1.8648417849191574,0.4228270819361981,1.3841702172581662,0.3846086254393981,81.3130242791596,42.978134049139555,0.48067156766098607,6,-0.7299976348877166,-1.3949985504150533,-2.9574995040893697,-5.289999008178725,-4.899997711181662,4,-0.05950332080633525,1.6128960807235357,63.79999923706055,-1.2608652385343744,63.4900016784668,-1.1136436541445967,62.65999984741211,-0.05950332080633525
10394,2021-06-07,63.72000122070313,64.18000030517578,63.33000183105469,64.12999725341797,3493200.0,-0.00484144251918972,2.3333133872873875,-1.7825949944436583,60.78885366272462,50.01641244683088,-0.6751127654792484,-0.5579010070754151,-1.8198525322398424,-4.625733328269725,19.87223334751406,0.8499984741210938,0.24889020993499855,0.5600009918212976,-0.4361816154867242,1.5561835991293194,0.06190968816728315,1.058092295475312,0.6800003051757599,64.76682913716772,22.611812006111933,0.4980913036540119,6,-0.4200000762939595,-1.0850009918212962,-2.6475019454956126,-4.980001449584968,-4.45000076293946,0,-0.06089141547057286,-2.3658668204949804,64.02999877929689,1.6128960807235357,63.79999923706055,-1.2608652385343744,63.4900016784668,-0.06089141547057286
10395,2021-06-08,63.18999862670898,63.88000106811523,63.02000045776367,63.81000137329102,2263100.0,-0.008317680223489221,1.2631531395874351,1.5122164535998674,52.76593465191754,49.57219454112942,-0.13763680959614533,-0.08253592212468419,-1.2448757485940618,-4.012767653770787,18.935438897188604,0.8600006103515554,0.14590586164719355,0.06199855804442933,-0.8833859686367092,1.0073830847255607,-0.4106937052961399,0.5346908213849986,1.2100028991699148,33.8796891545971,-9.909302992502411,0.47269226334056597,6,0.11000251770019531,-0.43499755859375,-2.032499313354485,-4.449998855590813,-3.409999847412095,1,-0.04431079756151546,2.3333133872873875,63.72000122070313,-2.3658668204949804,64.02999877929689,1.6128960807235357,63.79999923706055,-0.04431079756151546
10396,2021-06-09,62.11999893188477,63.06000137329102,61.61000061035156,61.77999877929688,6910800.0,-0.016933054566833583,-3.264730136824853,-0.5483849135544081,45.58824457510708,49.86460479232385,0.9140442608874295,0.9586425864898231,-0.19040973852056453,-2.870932800174778,18.192594670335602,1.5799980163574148,0.026364267333278235,-0.958501052856441,-2.0060102474599475,0.08900814174705829,-1.4822556501581943,-0.4347464555546878,2.236002578735331,18.279503734027163,-27.663291119833165,0.5237545973017507,6,0.8850021362304545,0.7000026702880717,-0.8175001144409251,-3.3799991607666087,-2.069999694824226,2,-0.03960075864086987,1.2631531395874351,63.18999862670898,2.3333133872873875,63.72000122070313,-2.3658668204949804,64.02999877929689,-0.03960075864086987
10397,2021-06-10,62.56999969482422,63.0,61.97000122070313,62.13999938964844,2880700.0,0.007244056192481141,-1.6753331681942345,1.2647062123439061,47.04828625358785,50.28580865312973,0.4730275329421403,0.5037536737272816,-0.6284688395936797,-3.2535763168133798,17.478469177931697,1.029998779296868,-0.06525654871844466,-0.4890003204345703,-1.5600532987286044,0.5820526578594638,-1.0245268095815874,0.04652616871244675,1.6761617797851471,34.40855804490694,-13.059565859637807,0.5355264891470161,6,0.4350013732910085,0.2500019073486257,-1.1450004577636719,-3.8299999237060547,-1.8400001525878906,3,-0.04586861029059863,-3.264730136824853,62.11999893188477,1.2631531395874351,63.18999862670898,2.3333133872873875,63.72000122070313,-0.04586861029059863
10398,2021-06-11,62.52000045776367,62.81000137329102,62.06000137329102,62.68000030517578,2602300.0,-0.0007990928129201214,2.571411703799118,-0.37209240432213764,44.36229022704842,50.6374157155913,0.6265384219086201,0.46247663207927303,-0.5517108627015261,-3.126725421699561,16.134658153388564,0.75,-0.13274136455405738,-0.4659996032714844,-1.4696439436041047,0.5376447370611359,-0.9678217734377981,0.03582256689482932,1.620714582275383,35.40855857861691,-10.509724762274438,0.5018221701663105,6,0.4850006103515554,0.6100006103515554,-1.2175016403198242,-3.780000686645508,-2.6000022888183594,4,-0.0519833649424809,-1.6753331681942345,62.56999969482422,-3.264730136824853,62.11999893188477,1.2631531395874351,63.18999862670898,-0.0519833649424809
10399,2021-06-14,62.6500015258789,62.70000076293945,61.95000076293945,62.4000015258789,2020300.0,0.0020793516820758473,3.285732970027074,-1.5625014901175405,46.3370192418537,50.73141977247207,0.5181001000464889,0.2881817322062332,-0.6399956423361104,-3.1730695412758863,14.755977232083946,0.75,-0.08260158456378264,-0.2984985351562557,-1.2930158337459616,0.6960187634334503,-0.7957571844511051,0.19876011413859374,1.3894849369726572,45.81500906620582,0.5732627087876523,0.4972586492948521,6,0.3549995422363281,0.4799995422363281,-0.5850028991699148,-3.3750019073486257,-3.6599998474121023,0,-0.05618516156475528,2.571411703799118,62.52000045776367,-1.6753331681942345,62.56999969482422,-3.264730136824853,62.11999893188477,-0.05618516156475528
10400,2021-06-15,62.13999938964844,62.849998474121094,62.06999969482422,62.75,5381400.0,-0.00814049678865203,-1.0799967447916667,-2.44000244140625,43.847499490933316,49.5285045724463,1.0578246724738278,0.7873588620492384,-0.11300853905362374,-2.5807284469301663,14.078580293423821,0.779998779296875,-0.0016167053023536937,-0.7760005950927749,-1.8328562471391194,0.2808550569535697,-1.3044284211159436,-0.24757276906960612,1.8023076391031196,36.55162071931981,-8.995174228897895,0.528427826023171,6,0.8650016784667898,0.9900016784667898,-0.07500076293945312,-2.864999771118164,-3.3400001525878906,1,-0.04618601480647688,3.285732970027074,62.6500015258789,2.571411703799118,62.52000045776367,-1.6753331681942345,62.56999969482422,-0.04618601480647688
10401,2021-06-16,61.1500015258789,62.38999938964844,61.11000061035156,62.36999893188477,3842600.0,-0.01593173275657378,1.0317468006454718,1.9999937464042057,37.53709988159726,48.34535086476456,1.878534752482544,1.7256407539859495,0.8760505664282547,-1.5241701589657524,13.884919689852444,1.279998779296875,0.026599310968578038,-1.6769985198974666,-2.9961384425673643,-0.35785859722756896,-2.336568481232412,-1.0174285585625213,2.6990132461366585,2.1164512404830615,-43.19510544037624,0.6595699613349472,6,1.6049995422363281,1.7299995422363281,1.0124969482421946,-1.8750019073486257,-1.75,2,-0.0224039691315826,-1.0799967447916667,62.13999938964844,3.285732970027074,62.6500015258789,2.571411703799118,62.52000045776367,-0.0224039691315826
10402,2021-06-17,61.099998474121094,61.349998474121094,60.40999984741211,61.040000915527344,3149200.0,-0.0008177113738361275,2.3571525885558584,-0.049178431280583516,40.544877673036645,46.53556729531182,1.682163074556712,1.7470793546749093,0.9357978110773715,-1.438038315654154,14.034770443452665,0.9399986267089844,0.034482907691170794,-1.6520015716552763,-3.179581209271092,-0.12442193403946078,-2.415791390463184,-0.8882117528473685,2.5846754481946235,28.27864815807864,-21.24668495253789,0.7637898188079073,6,1.1950016021728516,1.430002212524407,1.1150026321411133,-1.7949962615966797,-1.779998779296875,3,-0.01718493065929083,1.0317468006454718,61.1500015258789,-1.0799967447916667,62.13999938964844,3.285732970027074,62.6500015258789,-0.01718493065929083
10403,2021-06-18,59.7599983215332,60.959999084472656,59.7599983215332,60.7599983215332,5416900.0,-0.021931263274179047,-1.4000015258789062,-16.66734486266531,27.857138575342134,42.876487841158216,2.629261183430984,2.9932418611280127,2.2843567828692457,-0.0889742060208647,14.115388536534478,1.3400001525878906,-0.12263994654966837,-2.8350015640258803,-4.862253358558689,-0.8077497694930713,-3.8486274612922813,-1.8213756667594794,3.6627016747902275,0.0,-47.92720998112836,1.013625897266403,6,2.0600013732910156,2.4450016021728445,2.455002784729004,-0.45499610900878906,-0.20999908447265625,4,0.016231613921475097,2.3571525885558584,61.099998474121094,1.0317468006454718,61.1500015258789,-1.0799967447916667,62.13999938964844,0.016231613921475097
10404,2021-06-21,60.13999938964844,60.43999862670898,59.77999877929688,60.1500015258789,2926400.0,0.0063587864589733645,1.2373015051983711,0.010002136230461645,32.451260363564884,40.61930180911903,1.886408476469846,2.5062486855157644,1.943941729344104,-0.4778878965221409,13.857524370053904,0.6800003051757741,-0.2688971117215644,-2.3055004119873033,-4.591158552852718,-0.019842271121881083,-3.4483294824200144,-1.1626713415545922,2.9164304391959703,12.297768587389278,-35.35947976179724,1.1428290704327106,6,1.2700004577636719,2.06500053405761,2.3100013732910085,-0.6599979400634766,-1.3199996948242188,0,-0.003658151362419093,-1.4000015258789062,59.7599983215332,2.3571525885558584,61.099998474121094,1.0317468006454718,61.1500015258789,-0.003658151362419093
10405,2021-06-22,60.209999084472656,60.47999954223633,60.0099983215332,60.209999084472656,3433000.0,0.0011639457188998836,-1.3499971389879646,-0.0,24.45481635090451,38.271143117540966,1.5078036054340487,2.3321443978124847,1.8880777709041894,-0.5398778023349848,13.566654231715065,0.470001220703125,-0.5039912459472404,-2.093500709533693,-4.566252053619351,0.3792506345519655,-3.3298763815765184,-0.8571250374908672,2.516787593640629,17.11028821984251,-25.69697155643454,1.236375672042828,6,1.1700000762939453,1.8700008392333913,2.2725019454955984,-0.579998016357429,-1.2999992370605469,1,-0.020262372106902737,1.2373015051983711,60.13999938964844,-1.4000015258789062,59.7599983215332,2.3571525885558584,61.099998474121094,-0.020262372106902737
10406,2021-06-23,59.209999084472656,60.13000106811523,59.20000076293945,60.06999969482422,3058900.0,-0.016608537040451288,-1.1136436541445787,-100.0,17.721538003428407,35.01261553418992,2.292713792100436,3.2100431966450316,2.9002338948151944,0.48251699392028513,14.222821628246423,1.0099983215332031,-0.7867379594700736,-2.9115007400512667,-5.726964702962761,-0.09603677713977987,-4.319232721507014,-1.5037687585955197,3.220108757982622,0.46503870591136764,-34.56873012379116,1.407731981455744,6,1.8150005340576172,2.5900020599365163,3.370001792907715,0.5650024414062358,-0.34999847412109375,2,-0.006924503525615244,-1.3499971389879646,60.209999084472656,1.2373015051983711,60.13999938964844,-1.4000015258789062,59.7599983215332,-0.006924503525615244
10407,2021-06-24,59.1500015258789,59.31999969482422,58.83000183105469,59.06999969482422,3121400.0,-0.0010133011234835232,1.3333333333333333,-0.09302531892619957,14.841530715447675,31.73253114401206,2.0300483388682906,3.141262721421846,2.9741976780274584,0.5735697419030714,14.997456824412318,0.48999786376953125,-1.01786311438007,-2.7874982833862347,-5.875784615691423,0.30078804891895317,-4.331641449538829,-1.2433551172336408,2.892493467034477,15.023479223304811,-13.57149391920597,1.5441431661525948,6,1.6899986267089915,2.4650001525878906,3.7649993896484446,0.8149986267089915,0.21999740600587359,3,0.0042265425790499744,-1.1136436541445787,59.209999084472656,-1.3499971389879646,60.209999084472656,1.2373015051983711,60.13999938964844,0.0042265425790499744
10408,2021-06-25,59.63000106811523,59.66999816894531,58.959999084472656,59.02999877929688,3047400.0,0.008114954012745423,1.0882433789416404,7.499856952127134,21.237710217319417,28.943719030174915,1.225908421857163,2.5850916788327325,2.515964269862586,0.12661414585601705,16.096677077102477,0.7099990844726562,-1.1315331202777301,-2.174998855590829,-5.4245916960430165,1.0745939848613517,-3.799795275816919,-0.5502024353647386,1.9627448821379332,48.484869502493,23.45475273009373,1.6247964202260918,6,1.2099990844726634,1.9850006103515625,3.2449989318847727,0.9899997711181641,-0.24000167846678977,4,-0.005198748410835896,1.3333333333333333,59.1500015258789,-1.1136436541445787,59.209999084472656,-1.3499971389879646,60.209999084472656,-0.005198748410835896
10409,2021-06-28,60.54999923706055,60.70000076293945,59.72000122070313,59.75,4843300.0,0.015428444616232717,-1.279077194678942,1.333326975528842,32.40000406901042,27.671775094405703,-0.026040075546958974,1.563312547142786,1.6046930238002517,-0.7418811569648653,16.80512822664953,1.0699996948242259,-1.2817755517786154,-1.139500617980957,-4.395410215000808,2.116408979038887,-2.7674554164908827,0.4884541805289686,0.6559625365048305,91.97852344612197,65.25600671237972,1.6279547985099228,6,0.060001373291015625,1.065002441406243,2.3525009155273366,0.23000144958495383,-2.9199981689453196,0,-0.016515276838978687,1.0882433789416404,59.63000106811523,1.3333333333333333,59.1500015258789,-1.1136436541445787,59.209999084472656,-0.016515276838978687
10410,2021-06-29,60.02999877929688,60.88999938964844,59.77000045776367,60.59000015258789,3715400.0,-0.008587951516362491,-1.0740759055507478,-0.7000023841880558,34.96402932980439,27.38587836642872,0.1823579180939774,1.9775683796201662,2.127557883940682,-0.17415614423635617,17.348692944866396,1.1199989318847656,-1.442103694400572,-1.528001022338863,-4.83097346348557,1.7749714188078372,-3.1794872429122165,0.12348519823449067,-1.1999969482421946,58.2523480785758,29.20349950618901,1.6514862205733505,6,0.06000137329100852,1.5850028991699077,2.8725013732910014,0.7500019073486186,-2.4499969482421946,1,-0.020156573531198707,-1.279077194678942,60.54999923706055,1.0882433789416404,59.63000106811523,1.3333333333333333,59.1500015258789,-0.020156573531198707
10411,2021-06-30,60.93000030517578,61.66999816894531,59.90999984741211,59.95000076293945,7163600.0,0.0149925294716029,-2.3207472478434394,-1.7499948910429988,38.91892532783189,27.205216994739303,-0.8405225574562465,0.9232814789874126,1.2086999934745108,-1.028698715436505,17.211663840273786,1.7599983215332031,-1.6237490506931493,-0.49999942779540874,-3.6839988909678425,2.684000035377032,-2.091999159381629,1.0920003037908117,-2.0587985229492176,73.94370359226744,43.690255945317155,1.5919997315862193,6,-0.6800003051757812,0.6850013732910085,1.9724998474121023,0.3000011444091797,-3.0600013732910085,2,-0.03315280564001699,-1.0740759055507478,60.02999877929688,-1.279077194678942,60.54999923706055,1.0882433789416404,59.63000106811523,-0.03315280564001699
10412,2021-07-01,60.22000122070313,61.0,60.11000061035156,60.95000076293945,3446700.0,-0.011652701147489397,1.1445819679288902,-0.7448978400239709,35.732017089462204,28.080203496308197,-0.3000296981631152,1.4243516616428948,1.876374270385618,-0.28169791047303505,17.014473166529964,0.8899993896484375,-1.7850442309746626,-1.0309986114501868,-4.052367392317258,1.9903701694168845,-2.541683001883719,0.4796857789833453,-1.2368475830078154,46.49455947973731,16.195358083046507,1.5106843904335356,7,0.029998779296867895,1.3950004577636577,2.6824989318847514,1.0100002288818288,-1.8700027465820384,3,-0.022583868860567402,-2.3207472478434394,60.93000030517578,-1.0740759055507478,60.02999877929688,-1.279077194678942,60.54999923706055,-0.022583868860567402
10413,2021-07-02,60.22000122070313,60.6500015258789,60.11000061035156,60.52000045776367,3086200.0,0.0,-1.076924769834547,0.41095811668799886,34.67843498322598,28.32766734293721,-0.25470073472208554,1.1850385782205777,1.8567104846240952,-0.2438414853273585,16.399829980435467,0.5400009155273366,-1.8259229851257786,-0.8404987335204979,-3.5925505285216417,1.911553061480646,-2.2165246310210733,0.5355271639800776,-1.129373801757815,25.64106576939639,-2.584142382983252,1.3760258975005732,7,0.029998779296867895,1.3950004577636577,2.6824989318847514,1.0100002288818288,-1.7299995422363352,4,-0.014114949710863467,1.1445819679288902,60.22000122070313,-2.3207472478434394,60.93000030517578,-1.0740759055507478,60.02999877929688,-0.014114949710863467
10414,2021-07-06,59.84000015258789,60.38999938964844,59.61000061035156,60.11999893188477,4172500.0,-0.006310213557162769,-1.1081108946006413,0.9333316379080605,35.25641370493706,29.527844826718603,0.08746847190062113,1.327518177473749,2.237049910704215,0.16548441202894537,16.389133515795553,0.779998779296875,-1.91303298875156,-1.0264997482299805,-3.524475792369884,1.4714762959099232,-2.2754877702999323,0.22248827383997138,-0.6461979036425731,11.165039554383574,-15.345703499195993,1.2489880220699505,7,0.4099998474121094,1.7750015258788991,2.869999885559082,1.3900012969970703,-0.7900009155273438,1,-0.0075200662064167645,-1.076924769834547,60.22000122070313,1.1445819679288902,60.22000122070313,-2.3207472478434394,60.93000030517578,-0.0075200662064167645
10415,2021-07-07,60.38999938964844,60.7599983215332,59.70000076293945,59.79999923706055,3793600.0,0.009191163697494842,-1.6835479712013444,-2.1071525885558047,44.836942437467,32.54066754161178,-0.4853525922946247,0.5870951891280569,1.7169982665707622,-0.33285282523473825,16.599646704485725,1.05999755859375,-1.769335836928505,-0.33650054931640483,-2.5878560300392763,1.9148549314064667,-1.462178289677837,0.7891771910450274,-1.097149303903123,37.864063287013714,7.926080089085108,1.125677740361435,7,-0.1399993896484375,1.2250022888183523,2.320000648498535,0.8400020599365234,-1.4399986267089844,2,-0.04570290361695728,-1.1081108946006413,59.84000015258789,-1.076924769834547,60.22000122070313,1.1445819679288902,60.22000122070313,-0.04570290361695728
10416,2021-07-08,59.65999984741211,60.68999862670898,59.459999084472656,59.849998474121094,2755200.0,-0.012088086597355718,-3.1694888953544518,-0.3220314874082695,41.04478143057841,35.45213984329297,0.3522335257978213,1.184055427340951,2.4690801977655354,0.4417352012849065,17.1494623378632,1.229999542236321,-1.7031272682310217,-0.943500137329103,-3.142488438439244,1.2554881637810382,-2.04299428788417,0.15599401322596407,-0.272063838338795,12.987054807754234,-16.451927211981094,1.0994941505550697,7,0.654998779296875,1.9550018310546804,3.0500001907348633,1.5700016021728516,0.18000030517578125,3,-0.034864197480343195,-1.6835479712013444,60.38999938964844,-1.1081108946006413,59.84000015258789,-1.076924769834547,60.22000122070313,-0.034864197480343195
10417,2021-07-09,59.70000076293945,60.09000015258789,59.5,59.63999938964844,3037300.0,0.0006704813213149752,-2.4705875753121878,-0.3157989840785432,49.554914112686426,38.59849583166708,0.44528058055102093,0.9676277759877081,2.4436999709783436,0.4602607462787063,17.72899069126479,0.5900001525878906,-1.5928656111874915,-0.7599992752075195,-2.7864665354819422,1.2664679850669032,-1.7732329053447273,0.25323435492968827,-0.24000167846679688,18.461678409094244,-14.093848048586448,1.0132336301372098,7,0.8649978637695312,1.9150009155273366,3.0174999237060547,1.5300006866455078,0.43000030517577414,4,-0.030653296610855474,-3.1694888953544518,59.65999984741211,-1.6835479712013444,60.38999938964844,-1.1081108946006413,59.84000015258789,-0.030653296610855474
10418,2021-07-12,59.27000045776367,59.72999954223633,58.97000122070313,59.65999984741211,2775700.0,-0.007202685086776683,1.8679247999078445,-6.499841057918495,43.593525012121084,39.842220380901594,0.9150743650022477,1.2033590004321297,2.8633158459826333,0.9385783287199772,18.522471378774462,0.759998321533196,-1.3290108087278512,-1.0274995803832994,-2.871441448862498,0.8164422880958995,-1.9494705146228952,-0.1055286461437035,2.3999977111816406,16.7597610589102,-17.599875755095184,0.9219709342395979,7,1.0499992370605469,2.345001220703118,3.557499885559082,1.960000991821289,1.5900001525878906,0,-0.01552221995169678,-2.4705875753121878,59.70000076293945,-3.1694888953544518,59.65999984741211,-1.6835479712013444,60.38999938964844,-0.01552221995169678
10419,2021-07-13,59.13000106811523,59.75,58.97999954223633,59.20000076293945,3538500.0,-0.002362061558413675,-3.1621337402313543,0.17948667788256448,42.12829066449718,40.63824941808969,0.930294738611579,1.1237424290350688,3.0094655010538034,1.1072511972188792,19.241600631566584,0.7700004577636719,-1.031153923340618,-0.9914989471435618,-2.537961675074669,0.5549637807875456,-1.764730311109119,-0.21826758317800454,2.4859971618652423,8.938553438879806,-26.46275809502074,0.7732313639655545,7,1.1899986267089915,2.375000000000007,3.8374996185302805,2.1000003814697337,0.14999771118165484,1,-0.010823598479411167,1.8679247999078445,59.27000045776367,-2.4705875753121878,59.70000076293945,-3.1694888953544518,59.65999984741211,-0.010823598479411167
10420,2021-07-14,59.27000045776367,59.41999816894531,58.540000915527344,58.849998474121094,3681700.0,0.0023676541031543152,1.4444456218243855,-6.000054495912197,50.50001176199072,41.92503679966289,0.750025576553341,0.7986528723890558,2.8535139943716388,1.0213005482296609,20.324567533721126,0.8799972534179688,-0.8016903758083345,-0.7079996109008775,-1.9728037505735045,0.5568045287717496,-1.3404016807371875,-0.07559754106456751,2.2930778320312513,33.95350322652772,-5.62465165172717,0.6324020698363134,7,0.5,1.9400005340576172,3.697500228881836,1.960000991821289,0.8600006103515554,2,-0.0037118477982786002,-3.1621337402313543,59.13000106811523,1.8679247999078445,59.27000045776367,-2.4705875753121878,59.70000076293945,-0.0037118477982786002
10421,2021-07-15,59.77999877929688,59.849998474121094,58.959999084472656,59.27999877929688,2448700.0,0.008604662014413789,1.781250745058832,1.1904705679330796,54.88370194957747,44.05300178412015,0.06676560154114952,0.19052307028153592,2.326713273947014,0.5741344845208403,20.35350330108742,0.8899993896484375,-0.7137714307466467,-0.12950115203856427,-1.2692598429651767,1.0102575388880481,-0.6993804975018705,0.44037819342474194,1.6621564155273347,79.9999015561516,35.774270399244784,0.5698793454633058,7,-0.12999916076660867,1.0200023651122976,3.247502326965318,1.62000274658201,0.5200004577636648,3,-0.013884209322615026,1.4444456218243855,59.27000045776367,-3.1621337402313543,59.13000106811523,1.8679247999078445,59.27000045776367,-0.013884209322615026
10422,2021-07-16,60.04999923706055,60.13999938964844,59.7599983215332,59.86999893188477,3324200.0,0.0045165684723496025,1.1111134658585173,0.3600006103515483,53.36537109558883,46.129328018827124,-0.25690157317641393,-0.1709380950363908,2.041734195876302,0.358795538529435,19.688347766701707,0.3800010681152344,-0.6128105282771514,0.19299926757812358,-0.8036071060688954,1.1896056412251426,-0.30530391924538947,0.6913024544016366,1.2760697865917976,94.3749850988246,48.59424503970976,0.4983031868235099,7,-0.39999961853027344,0.720001220703125,2.862502098083489,1.6400012969970632,-0.4500007629394531,4,-0.003497070560211646,1.781250745058832,59.77999877929688,1.4444456218243855,59.27000045776367,-3.1621337402313543,59.13000106811523,-0.003497070560211646
10423,2021-07-19,60.72999954223633,60.83000183105469,59.52999877929688,60.0099983215332,4381400.0,0.011323901978605111,1.8260757793128457,4.000000000000158,51.500002543131515,47.934171223070955,-0.9576588134524684,-0.8163995505456114,1.2959975481642516,-0.2521345366560581,18.321489504389252,1.3000030517578054,-0.590910376812964,0.8244995117187486,-0.24404490598585937,1.8930439294233565,0.29022730286644816,1.358771720571049,0.4846267570910143,95.63308957038863,53.39531168986878,0.5342722088523038,7,-1.0449981689453125,-0.034999847412109375,2.1825017929077077,1.4150009155273366,-2.3100013732910156,0,-0.009879770766403784,1.1111134658585173,60.04999923706055,1.781250745058832,59.77999877929688,1.4444456218243855,59.27000045776367,-0.009879770766403784
10424,2021-07-20,59.91999816894531,61.58000183105469,59.88000106811523,60.9900016784668,4422300.0,-0.013337747067290517,-1.956528950292713,-1.4861134658585173,49.12559145993108,48.41068778112252,-0.15099510623200274,-0.025007336521028378,2.0485153295793666,0.6286763460570839,17.14609579314069,1.7000007629394602,-0.4958639376170453,0.025498199462887783,-1.0373964865730159,1.0883928854987914,-0.505949143555064,0.5569455424808396,-1.3799972534179688,45.39463282295041,4.968502905940753,0.5314473430179513,7,0.14000320434570312,0.7750015258789062,3.1475028991699148,2.2250022888183523,-1.7599983215332031,1,0.015687624668410338,1.8260757793128457,60.72999954223633,1.1111134658585173,60.04999923706055,1.781250745058832,59.77999877929688,0.015687624668410338
10425,2021-07-21,58.9900016784668,59.959999084472656,58.91999816894531,59.86000061035156,4272600.0,-0.015520636163178336,-1.0593956195447318,0.8130804470667926,34.65189959372245,47.700367577027414,0.6252824921044322,0.8526178494080341,2.883890738487885,1.6380460965359873,15.702105937055236,1.0400009155273438,-0.4152766046512255,-0.8434984207153349,-1.9683794270980783,0.2813825856674086,-1.4059389239067102,-0.2810579175239596,-0.3892007446289085,2.631707261108498,-32.16856599297857,0.5624405031913733,7,1.0699996948242188,1.7049980163574219,4.07749938964843,3.154998779296868,-1.69000244140625,2,0.004916038185771798,-1.956528950292713,59.91999816894531,1.8260757793128457,60.72999954223633,1.1111134658585173,60.04999923706055,0.004916038185771798
10426,2021-07-22,58.79999923706055,59.040000915527344,58.43000030517578,58.77999877929688,1934000.0,-0.0032209261908803244,1.439983825806993,-0.022989060136356466,37.75860197903887,46.389666228844355,0.7604324549438246,1.064928663561716,2.998324714171737,1.9114338325815936,13.767033278427823,0.6100006103515625,-0.3192399640255772,-1.0130008697509751,-2.1990081117534857,0.17300637225153537,-1.606004490752234,-0.41999724874971633,2.7800025939941406,11.745992147782513,-20.6837902080832,0.5930036210012567,7,1.2050018310546875,1.6100006103515625,4.26750183105468,3.345001220703118,-1.0699996948242188,3,0.02261907905291949,-1.0593956195447318,58.9900016784668,-1.956528950292713,59.91999816894531,1.8260757793128457,60.72999954223633,0.02261907905291949
10427,2021-07-23,59.4000015258789,59.61000061035156,58.56000137329102,58.83000183105469,2466400.0,0.010204120690535445,1.1212151570964939,28.499332443267445,43.59375391155378,46.38969166211466,0.12672672986071376,0.5108053152034842,2.333003717943292,1.3938832390165388,11.288776565072927,1.0499992370605398,-0.34832530634402303,-0.4254985809326257,-1.5871025813448654,0.7361054194796139,-1.0063005811387455,0.15530341927349411,2.11700027465821,30.793674629489914,-2.3917756690154803,0.5808020002061212,7,0.6049995422363352,0.6499977111816477,3.417499542236328,2.7449989318847656,-1.8199996948242116,4,0.015151476230005567,1.439983825806993,58.79999923706055,-1.0593956195447318,58.9900016784668,-1.956528950292713,59.91999816894531,0.015151476230005567
10428,2021-07-26,59.31999969482422,59.63999938964844,59.209999084472656,59.34000015258789,2171700.0,-0.0013468321380399884,-2.583310816180561,-0.035088541178675596,45.73770276515419,46.790737451076545,0.23978250415766666,0.5970003451658243,2.3125277887941067,1.559582716117525,9.162424128558389,0.43000030517578125,-0.28545598564823393,-0.4900003433227553,-1.6707043309363172,0.6907036442908066,-1.0803523371295327,0.10035165048402206,2.135262075805663,28.253935191352387,-7.398169768451961,0.5903519938067792,7,0.6850013732910156,0.7299995422363281,3.092500686645508,2.825000762939446,-1.509998321533196,0,0.004720141280130541,1.1212151570964939,59.4000015258789,1.439983825806993,58.79999923706055,-1.0593956195447318,58.9900016784668,0.004720141280130541
10429,2021-07-27,59.54999923706055,60.040000915527344,59.13000106811523,59.36000061035156,2337600.0,0.00387726809540756,-1.800009390057064,-9.49971390425329,42.73356595496415,45.927799028073586,0.08451236881637669,0.3038190165308805,2.0013493976650665,1.411101391620889,8.349061716234402,0.9099998474121165,-0.3057636508879611,-0.21000080108642294,-1.342468591488263,0.9224669893154172,-0.7762346962873465,0.35623309411450066,1.8447573042602556,69.56512467658014,32.78034754571716,0.5662338952009203,7,0.4550018310546875,0.5,2.46250057220459,2.595001220703118,-1.8499984741210938,1,-0.018975668893241315,-2.583310816180561,59.31999969482422,1.1212151570964939,59.4000015258789,1.439983825806993,58.79999923706055,-0.018975668893241315
10430,2021-07-28,58.81999969482422,59.4900016784668,58.65999984741211,59.22999954223633,2844500.0,-0.012258598683272837,-1.2739790452799624,-2.157909530788845,42.733565954964156,44.577783917561,0.8313966981903462,0.9892393656563669,2.6596788520864862,2.1954108114312305,7.597324769469216,0.8899993896484375,-0.2613541833436912,-0.8795003890991211,-2.0785607311491603,0.3195599529509181,-1.4790305601241442,-0.27997021807409794,2.5154617217736828,24.2235553912788,-14.928232053624129,0.5995301710250212,7,1.1850013732910156,1.2299995422363281,2.9875001907348633,3.325000762939446,-0.9000015258789062,2,-0.011220670704460867,-1.800009390057064,59.54999923706055,-2.583310816180561,59.31999969482422,1.1212151570964939,59.4000015258789,-0.011220670704460867
10431,2021-07-29,58.90999984741211,59.31000137329102,58.72000122070313,59.0099983215332,2308000.0,0.0015300944075966605,-1.4583558508440821,0.24389880813926443,43.224694104560626,43.451042029668976,0.6761091607611789,0.7801449485700687,2.493063450088627,2.1451474490789693,7.638916142812328,0.5900001525878906,-0.188209935760149,-0.688500213623044,-1.7872508754296064,0.4102504481835183,-1.2378755445263252,-0.13912488271976287,2.3673523469573468,23.64855286321434,-17.37185943157953,0.5493753309032827,7,1.095001220703125,1.1399993896484375,2.8199996948242188,3.2350006103515554,-1.1399993896484375,3,-0.02732983558855484,-1.2739790452799624,58.81999969482422,-1.800009390057064,59.54999923706055,-2.583310816180561,59.31999969482422,-0.02732983558855484
10432,2021-07-30,58.86000061035156,59.349998474121094,58.77000045776367,59.099998474121094,3325600.0,-0.0008487393853344738,-1.7619073569482289,2.4000152590218966,46.238534036544095,42.866434417825936,0.6029634323322668,0.7621058047674296,2.474925374754733,2.2407442713693513,7.66746585406909,0.5799980163574219,-0.19510288434470624,-0.670499420166017,-1.7756157030763973,0.4346168627443632,-1.2230575616212107,-0.11794127871082338,2.3604045462340224,14.492797691280659,-28.37382608351517,0.5525581414551906,7,1.1450004577636719,1.1899986267089844,2.552499771118164,3.06500053405761,-2.0699996948242188,4,-0.019198115127380788,-1.4583558508440821,58.90999984741211,-1.2739790452799624,58.81999969482422,-1.800009390057064,59.54999923706055,-0.019198115127380788
10433,2021-08-02,59.36999893188477,59.43000030517578,58.709999084472656,58.84000015258789,3720500.0,0.008664599324579747,1.2153831707689238,-2.2083479034873297,52.06183742572168,43.192683969580436,-0.13436901007620605,0.19516877394075038,1.8916396473916208,1.761250176035368,7.70134959543227,0.720001220703125,-0.2656084693194174,-0.11800098419188743,-1.1758352176414704,0.9398332492576955,-0.6469181009166789,0.41091613253290404,1.7945981276726144,51.44916919827892,4.113621180484067,0.5289171167247909,8,-0.13499832153321023,0.6800003051757741,1.857501983642571,2.370002746582017,0.01000213623045454,0,-0.030149859070803586,-1.7619073569482289,58.86000061035156,-1.4583558508440821,58.90999984741211,-1.2739790452799624,58.81999969482422,-0.030149859070803586
10434,2021-08-03,59.38999938964844,59.959999084472656,59.13000106811523,59.36999893188477,2623900.0,0.00033687818971683825,-2.32001739515218,0.03773679967753546,51.05262206862305,45.01498646679161,-0.26536161686104975,0.1472778316911203,1.7896584562213604,1.7790458099096895,7.454980142171147,0.829998016357429,-0.3491027133192901,-0.07550048828125,-1.120880088262311,0.9698791116998109,-0.5981902882717804,0.44718931170928045,1.7199057348213174,56.15384389662751,6.831207794064866,0.5226897999905304,8,-0.154998779296875,0.6599998474121094,1.8375015258789062,2.3500022888183523,-0.9399986267089844,1,-0.026603772227564715,1.2153831707689238,59.36999893188477,-1.7619073569482289,58.86000061035156,-1.4583558508440821,58.90999984741211,-0.026603772227564715
10435,2021-08-04,57.63000106811523,59.29999923706055,57.59000015258789,59.29999923706055,4681100.0,-0.02963459066544416,1.0479053405820276,-83.49799732980306,34.53239226500219,44.656518720787545,1.4320257241907868,1.7812265601818567,3.4481135376691157,3.5570900169353266,7.726073167614153,1.7999992370605469,-0.5253365909261092,-1.6974988937378015,-2.9392603684338496,-0.45573741904175336,-2.3183796310858256,-1.0766181563897774,3.4263059599686514,1.687803103587288,-41.94691754164508,0.6208807373480237,8,1.18499946594239,1.9999980926513743,3.4825000762939524,4.1100006103515625,0.799999237060554,2,0.0012146398321508656,-2.32001739515218,59.38999938964844,1.2153831707689238,59.36999893188477,-1.7619073569482289,58.86000061035156,0.0012146398321508656
10436,2021-08-05,57.58000183105469,57.93000030517578,57.45000076293945,57.56999969482422,2899500.0,-0.000867590423977993,-2.839996337890625,-0.005989309698935513,31.6493493758463,43.32936266126448,1.4424591028337659,1.7575165505556356,3.400342546316068,3.620716464293423,7.817813693882586,0.4799995422363281,-0.6416241641255525,-1.643498229980466,-3.0981632386973743,-0.1888332212635575,-2.3708307343389166,-0.9161657256220153,3.3376529220093545,5.179328886396416,-30.713670431499683,0.727332504358454,8,1.164999008178711,1.9799976348876953,3.2724990844726562,4.159999847412102,1.0499992370605398,3,0.005904764277156582,1.0479053405820276,57.63000106811523,-2.32001739515218,59.38999938964844,1.2153831707689238,59.36999893188477,0.005904764277156582
10437,2021-08-06,57.86999893188477,58.45000076293945,57.599998474121094,57.599998474121094,3114100.0,0.005036420486421056,-5.296302575622713,26.994279176202085,27.44477711084052,41.296815366340745,1.0198562232029431,1.3949084848587816,3.0145738486090963,3.3404230555997216,7.7139861125935765,0.8699989318847656,-0.5751407532861919,-1.2620010375976491,-2.81721000434154,0.2932079291462415,-2.0396055209695945,-0.4843965542257038,2.8395965817717936,16.733005968257725,-11.123954440821752,0.7776044833719464,8,0.8750019073486257,1.6450023651122976,3.0625019073486257,3.870002746582017,0.9000015258788991,4,-0.0017279847238083068,-2.839996337890625,57.58000183105469,1.0479053405820276,57.63000106811523,-2.32001739515218,59.38999938964844,-0.0017279847238083068
10438,2021-08-09,58.349998474121094,58.40999984741211,57.93000030517578,58.04999923706055,1958600.0,0.008294445327384548,1.2857013106147992,1.1111064016162693,36.938426540669376,40.65291098697467,0.4333650600576604,0.8879778255126709,2.460136698240177,2.872857248533748,7.081268345955885,0.5400009155273366,-0.5141461862113275,-0.7360013961791978,-2.328012235875754,0.8560094435173582,-1.5320068160274758,0.0600040236690802,2.164021354492448,35.8565064948684,9.795850984132805,0.7960054198482779,8,0.35500144958496094,1.1650028228759766,2.5825023651123047,3.390003204345696,0.37000274658203836,0,-0.02673517736741038,-5.296302575622713,57.86999893188477,-2.839996337890625,57.58000183105469,1.0479053405820276,57.63000106811523,-0.02673517736741038
10439,2021-08-10,58.4900016784668,58.56000137329102,58.040000915527344,58.22999954223633,2677300.0,0.0023993694602717497,1.5999923706345156,0.8666759915059191,45.21072908932527,40.928151335237004,0.14213588196270877,0.7352665716647593,2.2270899397337587,2.7380848409389955,6.381327747351545,0.520000457763679,-0.5335946656259267,-0.5639982223510742,-2.1778635215270583,1.0498670768249099,-1.3709308719390663,0.24293442723691783,1.8401770062062965,56.216312071361706,26.068776549887254,0.8069326495879904,8,0.2149982452392578,1.0249996185302734,2.4424991607666016,3.249999999999993,0.22999954223633523,1,0.015216265414744967,1.2857013106147992,58.349998474121094,-5.296302575622713,57.86999893188477,-2.839996337890625,57.58000183105469,0.015216265414744967
10440,2021-08-11,59.04999923706055,59.36000061035156,58.58000183105469,58.65999984741211,2435700.0,0.00957424418744579,-1.8363828045887722,1.4999853282079874,52.23613742199997,41.92942281495249,-0.4266746387991418,0.16647737450793443,1.5850852998227225,2.183913155616054,5.283441594934954,0.8699989318847656,-0.5568186204957115,0.00699939727783061,-1.6036628043160093,1.6176615988716705,-0.7983317035190893,0.8123304980747506,1.1073687723085257,83.76956031116748,49.17543648662212,0.80533110079692,8,-0.3449993133544922,0.46500205993652344,1.8825016021728516,2.690002441406243,-0.13000106811523438,2,-0.01016085490047769,1.5999923706345156,58.4900016784668,1.2857013106147992,58.349998474121094,-5.296302575622713,57.86999893188477,-0.01016085490047769
10441,2021-08-12,58.95000076293945,59.34000015258789,58.88000106811523,58.97000122070313,2047500.0,-0.0016934542830330246,-4.749994039529416,-0.051283305293652555,45.57955379218195,41.85620278780114,-0.3580590597866191,0.21197427765014254,1.5734663597115883,2.267180479883713,4.697652866320083,0.45999908447266336,-0.5851216923182392,-0.05149917602538778,-1.6245379390499934,1.5215395869992179,-0.8380185575376942,0.7350202054869186,1.044925211643843,76.70458239952836,39.9100462180732,0.7865193815123033,8,-0.24500083923339844,0.5650005340576172,1.9825000762939453,2.7900009155273366,-0.20000076293945312,3,-0.008821042426357062,-1.8363828045887722,59.04999923706055,1.5999923706345156,58.4900016784668,1.2857013106147992,58.349998474121094,-0.008821042426357062
10442,2021-08-13,59.84000015258789,59.93999862670898,59.040000915527344,59.20000076293945,2206200.0,0.015097529739269477,1.1428610354223627,-31.999237077997407,54.406790948419385,42.116753179212004,-1.223042429101234,-0.7320994983790925,0.569896440374265,1.3696068782543165,4.651036833693905,0.9899978637695241,-0.5387284316399956,0.8490001678466825,-0.69714402518116,2.395144360874525,0.07592807133276125,1.6220722643606038,-2.3899993896484375,95.0249473818063,54.78927165280881,0.7730720965139197,8,-1.135000228881836,-0.3249988555908203,1.125,1.9000015258788991,-1.8300018310546875,4,-0.02022057288414525,-4.749994039529416,58.95000076293945,-1.8363828045887722,59.04999923706055,1.5999923706345156,58.4900016784668,-0.02022057288414525
10443,2021-08-16,60.13000106811523,60.33000183105469,59.81000137329102,59.91999816894531,2468400.0,0.00484627197172216,-1.4186265203467436,0.3281298428819954,54.86579414942364,42.54043896596762,-1.5577095753054024,-1.1271448431494164,0.1599385457404381,1.114676764370138,5.283083255502509,0.5200004577636648,-0.4915208461727545,1.1690010070800696,-0.2534041436026584,2.5914061577627976,0.45779843173870916,1.88020358242143,-2.6302003479003844,91.26634572137698,52.47936832792206,0.7112025753413628,8,-1.239999771118157,-0.614999771118157,0.9599990844726634,1.6100006103515625,-0.21000289916991477,0,-0.022617671481677593,1.1428610354223627,59.84000015258789,-4.749994039529416,58.95000076293945,-1.8363828045887722,59.04999923706055,-0.022617671481677593
10444,2021-08-17,60.86000061035156,61.0099983215332,60.0099983215332,60.18999862670898,2880200.0,0.012140354719258895,1.0618611839750824,3.190441590525291,67.11412617705341,46.1606316228622,-2.2990281978676848,-1.8794725050992795,-0.6740148933572954,0.4098188783066874,5.38550044914509,1.0,-0.4414758938169072,1.8520004272460966,0.2459121130912223,3.458088741400971,1.0489562701686594,2.6550445843235337,-3.2469918457031284,93.82724576889808,51.00053507209682,0.8030441570774383,8,-1.6300010681152344,-1.3449993133544922,0.10750007629394531,0.8800010681152273,-0.5800018310546804,1,-0.03516265803790419,-1.4186265203467436,60.13000106811523,1.1428610354223627,59.84000015258789,-4.749994039529416,58.95000076293945,-0.03516265803790419
10445,2021-08-18,59.27999877929688,60.72999954223633,59.22999954223633,60.68000030517578,3578300.0,-0.025961252303798754,1.0,-2.0895483297938036,52.48321659666227,48.47550575850841,-0.514461621769577,-0.291580341976136,0.798616159162151,1.9830372418822506,5.913259651489997,1.6300010681152344,-0.5075950230913193,0.25749874114990945,-1.3531351857212215,1.8681326680210404,-0.547818222285656,1.062815704585475,-1.463170641235365,18.779259482132396,-25.37977203912625,0.8053169634355649,8,0.024999618530266332,0.2350025177001882,1.6325016021728445,2.4600028991699077,1.2600021362304616,2,-0.009446652667430944,1.0618611839750824,60.86000061035156,-1.4186265203467436,60.13000106811523,1.1428610354223627,59.84000015258789,-0.009446652667430944
10446,2021-08-19,60.13000106811523,60.25,59.290000915527344,59.29999923706055,2620400.0,0.014338770349556773,-1.2588254301639874,-0.5928578045896187,57.69697603028083,51.836861194001784,-1.0780785963631203,-1.0928651181368068,-0.11659899445294286,1.1068552669587817,6.008964287840644,0.9700012207031179,-0.5516381167418984,1.0410009384155217,-0.6392734440471202,2.7212753208781635,0.20086374718420075,1.8811381296468426,-2.1215827190454064,55.33002983987896,7.111972009193757,0.8401371912313221,8,-0.6600017547607351,-0.614999771118157,0.3599996566772532,1.4650001525878906,-0.4799995422363281,3,-0.02012311454641791,1.0,59.27999877929688,1.0618611839750824,60.86000061035156,-1.4186265203467436,60.13000106811523,-0.02012311454641791
10447,2021-08-20,60.29999923706055,60.84000015258789,59.9000015258789,60.33000183105469,3151700.0,0.0028271772147940855,-1.2650623451711576,-0.03614762386248767,55.87863951719698,53.94132930250485,-0.969036424491442,-1.256396709106781,-0.3656862717128604,0.9225771779111938,6.862254304282716,0.9399986267089915,-0.3100556283921776,1.165999221801755,-0.5955835997902383,2.9275820433937483,0.28520781100576187,2.046790632597748,-2.1114860896429235,60.11238363022271,11.794813779638993,0.8807914107959958,8,-0.7749996185302734,-0.7849979400634766,-0.07499885559082031,1.295001983642571,-0.9699974060058594,4,-0.02570479695973049,-1.2588254301639874,60.13000106811523,1.0,59.27999877929688,1.0618611839750824,60.86000061035156,-0.02570479695973049
10448,2021-08-23,59.599998474121094,60.20000076293945,59.54999923706055,60.16999816894531,2275900.0,-0.011608636348194645,1.0634809145514434,18.998347107438015,51.22234676367875,54.60928682187746,-0.08166425843202774,-0.5632201853779648,0.24707253826248632,1.61158715728223,7.635722283206772,0.75,-0.03984370770590573,0.4519985198974581,-1.3202266882193001,2.2242237280142163,-0.43411408416091746,1.3381111239558336,-1.2421962162565379,20.78647110257685,-25.443528428120512,0.8861126040583786,8,0.19500160217285156,-0.08499717712402344,0.6100015640258789,1.9950027465820241,1.1700019836425781,0,-0.02667785559219915,-1.2650623451711576,60.29999923706055,-1.2588254301639874,60.13000106811523,1.0,59.27999877929688,-0.02667785559219915
10449,2021-08-24,58.41999816894531,59.5099983215332,58.31000137329102,59.5099983215332,3016800.0,-0.019798663345405143,1.2018289545980965,1.9122819932807753,54.931318766361954,54.908751415695455,1.215147520770259,0.5563046838301915,1.3201294795752148,2.7800103379276635,7.68733208561308,1.289997100830071,0.22468479239425676,-0.67150173187256,-2.46172391447395,1.11872045072883,-1.5666128231732586,0.22360935942813853,2.5900001525878906,4.34770153070429,-45.553725118920546,0.8951110913006968,8,1.2400016784667969,1.0950031280517578,1.7700023651123047,3.1750030517578054,1.4000015258789062,1,0.025676139113564034,1.0634809145514434,59.599998474121094,-1.2650623451711576,60.29999923706055,-1.2588254301639874,60.13000106811523,0.025676139113564034
10450,2021-08-25,58.15999984741211,58.38999938964844,57.9900016784668,58.22999954223633,2539200.0,-0.00445050204865316,1.0512735240032864,0.06421989451838579,53.527969582652496,55.791908725747746,1.4925840997282265,0.8056271693297958,1.4843997021668187,3.017062153653569,8.160346319226502,0.4299964904785156,0.38161377757162995,-0.8985000610351577,-2.7335651507932397,0.9365650287229244,-1.8160326059141951,0.01903248384387979,2.795998535156251,5.964851226726988,-47.54495872997108,0.9175325448790399,8,1.3400001525878906,1.0699996948242188,2.217500686645508,3.4350013732910085,2.4599990844726634,2,0.03645115091896112,1.2018289545980965,58.41999816894531,1.0634809145514434,59.599998474121094,-1.2650623451711576,60.29999923706055,0.03645115091896112
10451,2021-08-26,57.29999923706055,58.02999877929688,57.040000915527344,58.0099983215332,4820200.0,-0.014786805581290419,1.6399943033853857,10.142888283378747,46.757681254518786,54.942007648647675,2.3399935519735493,1.6219862289504547,2.2686206983401433,3.8455292916207924,8.934132336759939,1.1199989318847656,0.4485693072043304,-1.6780006408691435,-3.6746357414007207,0.31863445966243376,-2.676318191134932,-0.6796830906033549,3.5373592773437537,6.842062466684134,-49.19979926576624,0.9983175502657884,8,1.7250003814697266,1.7250003814697266,3.0775012969970703,4.295001983642571,4.150001525878906,3,0.05654453266329584,1.0512735240032864,58.15999984741211,1.2018289545980965,58.41999816894531,1.0634809145514434,59.599998474121094,0.05654453266329584
10452,2021-08-27,57.72999954223633,57.81999969482422,56.95000076293945,57.209999084472656,2878100.0,0.007504368427594388,1.485708524749184,-0.7323959553411203,46.45309603651285,54.00726341387981,1.7648016462284843,1.1625953241999838,1.7678870030530618,3.391764349417116,9.818001973168528,0.8699989318847656,0.4388155456155687,-1.191500282287599,-3.2646802238139614,0.8816796592387632,-2.2280902530507802,-0.15491031152441792,2.879517516235353,23.999962439903847,-33.166118495814665,1.0365899707631805,8,1.25,1.25,2.4775009155273438,3.8100013732910085,3.8100013732910156,4,0.03325830588718204,1.6399943033853857,57.29999923706055,1.0512735240032864,58.15999984741211,1.2018289545980965,58.41999816894531,0.03325830588718204
10453,2021-08-30,57.58000183105469,58.0,57.43000030517578,57.58000183105469,2605300.0,-0.002598262816058017,-2.79995931030975,0.0,44.799998604910094,51.52791590586389,1.6930889523914914,1.234930645885683,1.8871487875296822,3.523909454419382,10.67088720037793,0.5699996948242188,0.4756149135188039,-1.2519981384277372,-3.396961272370703,0.8929649955152286,-2.32447970539922,-0.17951657145625433,2.7367539237744154,24.609440192642396,-31.326936037013603,1.0724815669714818,8,1.3149986267089844,1.3999977111816406,2.447498321533203,3.959999084472649,4.54999923706054,0,0.030392496428441662,1.485708524749184,57.72999954223633,1.6399943033853857,57.29999923706055,1.0512735240032864,58.15999984741211,0.030392496428441662
10454,2021-08-31,57.81000137329102,57.83000183105469,57.31999969482422,57.63999938964844,6098400.0,0.003994434437692096,3.8570961472089516,100.0,42.63659065661741,50.43384635697002,1.100699183384144,0.9280753478843593,1.6162017806861755,3.290306556017086,11.02061908435605,0.5100021362304688,0.38613968515650754,-0.9429986953735252,-3.1176089137807352,1.2316115230336848,-2.0303038045771302,0.1443064138300798,2.237413982186908,59.72232156339208,7.004825511223011,1.0873051092036055,8,1.0849990844726491,1.1699981689453054,2.217498779296868,3.729999542236314,3.509998321533196,1,0.05120219709664653,-2.79995931030975,57.58000183105469,1.485708524749184,57.72999954223633,1.6399943033853857,57.29999923706055,0.05120219709664653
10455,2021-09-01,57.70000076293945,58.0099983215332,57.31000137329102,57.91999816894531,2444700.0,-0.0019027954979844441,2.5000047683988313,-1.2940872882306202,42.586002640874554,48.75484931370265,1.0761793390027634,1.0999858951970012,1.6808758170719926,3.3826151726730984,10.997551484207687,0.6999969482421804,0.25556915152480997,-1.0564992904663058,-3.2237119749633933,1.1107133940307818,-2.1401056327148495,0.027107051782238045,2.099621425135396,69.44457199371234,18.94496290608366,1.083606342248542,9,1.1949996948242188,1.279998779296875,2.3274993896484375,3.8400001525878835,3.759998321533203,2,0.036741748766950355,3.8570961472089516,57.81000137329102,-2.79995931030975,57.58000183105469,1.485708524749184,57.72999954223633,0.036741748766950355
10456,2021-09-02,57.91999816894531,58.38000106811523,57.709999084472656,57.709999084472656,2579400.0,0.003812779949686984,-5.380999091734719,-0.9545525480744221,37.62885052233344,46.72709498094004,0.5696279493387735,0.9557689449828075,1.4494116115126303,3.1506559222887915,10.705267376604514,0.6800003051757741,-0.03616888521462158,-0.853501701354979,-2.9869278489443616,1.2799244462344035,-1.9202147751496668,0.21321137243970867,1.6516543051187043,67.83197195797999,22.0158781341769,1.0667130737946902,9,0.6550025939941406,1.0600013732910156,2.107501983642578,3.620002746582024,3.7700004577636648,3,0.04661603674544157,2.5000047683988313,57.70000076293945,3.8570961472089516,57.81000137329102,-2.79995931030975,57.58000183105469,0.04661603674544157
10457,2021-09-03,57.77000045776367,58.11000061035156,57.540000915527344,57.959999084472656,2270900.0,-0.0025897395705040127,1.3265213972643264,-0.9047593097184378,34.51442176761776,44.870658870266595,0.36096344743081943,1.1572222903688285,1.5878973126251452,3.2888158162500787,11.029379585477905,0.5699996948242188,-0.1285479286609501,-0.9984994888305678,-3.1412894063170427,1.144290428655907,-2.069894447573809,0.07289546991267315,1.5919198794103764,42.99058090369125,2.802865792510346,1.071394958743238,9,0.45999908447265625,1.2099990844726562,2.2574996948242188,3.6450004577636648,4.369998931884766,4,0.06370088758898795,-5.380999091734719,57.91999816894531,2.5000047683988313,57.70000076293945,3.8570961472089516,57.81000137329102,0.06370088758898795
10458,2021-09-07,56.790000915527344,57.7400016784668,56.66999816894531,57.58000183105469,3925200.0,-0.016963813994649635,-1.0776637902299915,4.157929608287992,24.142298475283454,41.44965661570231,1.0062666126597577,2.123216812125783,2.52928562441015,4.252116762728804,11.643693102527452,1.1000022888183594,-0.38164527131340265,-1.9004991531372042,-4.214187996754106,0.41318969047969745,-3.057343574945655,-0.7436547313287534,2.378965855707939,7.017692580537968,-25.29504623315676,1.1568444218084506,9,0.7399978637695312,2.049997329711914,3.237499237060547,4.624999999999993,5.069999694824219,1,0.08364148482873635,1.3265213972643264,57.77000045776367,-5.380999091734719,57.91999816894531,2.5000047683988313,57.70000076293945,0.08364148482873635
10459,2021-09-08,59.38000106811523,59.7400016784668,57.93000030517578,58.0,9179900.0,0.04560662283560091,-1.3815800370929003,-1.746834770683835,50.56307636660119,41.12022403614105,-1.6016689671021211,-0.4181256232893489,-0.09968463888117896,1.648333849935689,12.103313395430401,2.950000762939453,-0.5868355342682392,0.645001029968256,-1.6866168130172738,2.976618872953786,-0.5208078915245054,1.8108099514610174,-2.7100028991699148,88.27360915923896,52.00800697915946,1.165808921492764,9,-1.1750011444091726,-0.5400028228759695,0.2624988555908274,2.0349998474121094,2.9799995422363352,2,0.046311888692043945,-1.0776637902299915,56.790000915527344,1.3265213972643264,57.77000045776367,-5.380999091734719,57.91999816894531,0.046311888692043945
10460,2021-09-09,58.45000076293945,59.4900016784668,58.43999862670898,59.0099983215332,5723500.0,-0.015661843860679037,-2.6206887479939374,-0.40579501823037095,40.62498935630333,40.43881382522822,-0.6997971093297153,0.48972817292496984,0.7964991252576112,2.559003563197102,12.410536683217,1.0500030517578196,-0.7354465974752884,-0.2549993515014677,-2.5849913808673435,2.074992677864408,-1.419995366184402,0.9099966631814667,-1.7800025939941406,57.980474239639754,23.12975749574492,1.1649960146829375,9,-0.24500083923339844,0.3899974822998047,1.1924991607666016,2.9650001525878835,3.7099990844726562,3,0.049101777492268406,-1.3815800370929003,59.38000106811523,-1.0776637902299915,56.790000915527344,1.3265213972643264,57.77000045776367,0.049101777492268406
10461,2021-09-10,58.43000030517578,58.79999923706055,57.83000183105469,58.290000915527344,3640700.0,-0.000342180624509969,1.2045464397492696,-0.25,39.38705868446109,39.65369856388914,-0.5617201798025846,0.49410717904746093,0.7527392329169302,2.5433937306507914,12.603541334061685,0.9699974060058594,-0.8434137367593735,-0.24899978637695597,-2.579085762827418,2.0810861900735063,-1.414042774602187,0.9160432018482751,-1.6986020660400385,57.328994275475495,24.613154082818454,1.165042988225231,9,-0.22500038146972656,0.40999794006347656,0.7924995422363281,2.56500053405761,3.0900001525878906,4,0.051856901651059495,-2.6206887479939374,58.45000076293945,-1.3815800370929003,59.38000106811523,-1.0776637902299915,56.790000915527344,0.051856901651059495
10462,2021-09-13,58.63000106811523,58.79999923706055,57.81999969482422,58.1500015258789,6841400.0,0.0034229122350650787,1.3902547951450341,3.42858310626703,44.16366945692162,39.582995325223756,-0.6935658903174158,0.20955225964762292,0.5128764403810067,2.3012392755865463,12.226904906596616,0.9799995422363281,-0.9191889993533451,0.011500930786127128,-2.253586635649235,2.276588497221489,-1.1210428524315574,1.1440447140038117,-1.838430760192864,63.84366966001992,28.395320593125156,1.1325437832176828,9,-0.4250011444091726,0.20999717712403054,0.5224990844726634,2.2950000762939453,3.05999755859375,0,0.052191668136568836,1.2045464397492696,58.43000030517578,-2.6206887479939374,58.45000076293945,-1.3815800370929003,59.38000106811523,0.052191668136568836
10463,2021-09-14,58.77000045776367,59.22999954223633,58.599998474121094,58.79999923706055,7179200.0,0.0023878455926649167,-2.4053859001587727,-0.06249751647076588,52.40717079838492,40.668615340975705,-0.7230485471958801,-0.039588810665279084,0.33381995757706306,2.131128342084466,11.547830614990776,0.6300010681152344,-0.8532675430880232,0.2195003509521456,-1.933406628606896,2.3724073305111872,-0.8569531388273788,1.29595384073167,-1.9194615224304172,49.47915528384696,9.679695757908647,1.076453489779522,9,-0.5650005340576172,0.06999778747558594,0.3600006103515625,2.1550006866455007,3.9399986267089844,1,0.05734216276392057,1.3902547951450341,58.63000106811523,1.2045464397492696,58.43000030517578,-2.6206887479939374,58.45000076293945,0.05734216276392057
10464,2021-09-15,58.72000122070313,59.2400016784668,58.61000061035156,58.72000122070313,2506100.0,-0.00085076121611527,-4.727250658898229,-0.0,53.96601890600226,41.93306159265656,-0.5927220382863609,-0.16667895741529293,0.3556262777778727,2.162714305652017,10.272438951386597,0.6300010681152344,-0.8106186269071003,0.2765010833740291,-1.5862782989856399,2.139280465733698,-0.6548886078058018,1.20789077455386,-1.8116730305072082,53.89224292511595,9.407570860598781,0.931389691179834,9,-0.5150012969970774,0.11999702453612571,0.3899993896484304,2.2049999237060405,3.7700004577636648,2,0.0534741029354977,-2.4053859001587727,58.77000045776367,1.3902547951450341,58.63000106811523,1.2045464397492696,58.43000030517578,0.0534741029354977
10465,2021-09-16,58.72000122070313,59.2599983215332,58.25,58.75,2533200.0,0.0,-1.082468145351581,-100.0,61.45164158295352,44.5800383771699,-0.48368370965715,-0.22217467357450005,0.3091212520370661,2.1556104026312326,9.769479161173212,1.0099983215332031,-0.7320905283938615,0.3045009613037166,-1.5218149384876867,2.13081686109512,-0.6086569885919815,1.2176589111994147,-1.7550395607417926,62.500165568616104,12.706449278175093,0.9131579498957005,9,-0.5150012969970774,0.11999702453612571,0.3899993896484304,2.2049999237060405,3.959999084472649,3,0.061989089134505404,-4.727250658898229,58.72000122070313,-2.4053859001587727,58.77000045776367,1.3902547951450341,58.63000106811523,0.061989089134505404
10466,2021-09-17,58.91999816894531,59.18999862670898,58.29999923706055,58.5099983215332,6750500.0,0.003405942508251547,-1.1445819679288731,-13.667217700918801,59.96650472812411,47.40804759500394,-0.5888355933133553,-0.5454346501646938,0.08751809482284756,1.9496004036390815,9.239338798922986,0.8899993896484304,-0.6374689062275536,0.5649980545043931,-1.094747718960889,2.224743827969675,-0.2648748322282515,1.3948709412370377,-1.8995357086138611,76.38885577516577,22.36856559192485,0.8298728867326417,9,-0.7149982452392578,-0.07999992370605469,0.19000244140625,2.00500297546386,2.970001220703125,4,0.05498984689674491,-1.082468145351581,58.72000122070313,-4.727250658898229,58.72000122070313,-2.4053859001587727,58.77000045776367,0.05498984689674491
10467,2021-09-20,58.75,59.209999084472656,58.47999954223633,58.72000122070313,3643200.0,-0.0028852371729182202,-1.8627313118015767,0.073167781613135,59.76627776645611,51.36626751624535,-0.29637212138715086,-0.5243986688661124,0.23219964163760665,2.1083845132288914,8.165529467708915,0.7299995422363281,-0.5293488061509066,0.4724998474121094,-0.9296015525850265,1.8746012474092453,-0.22855085258645857,1.1735505474106773,-1.675146755305839,49.505032764904726,-7.895330804740098,0.7010506999985691,9,0.030000686645507812,0.08999824523925781,0.3600006103515625,2.1750011444091726,3.3400001525878906,0,0.04714894396193481,-1.1445819679288731,58.91999816894531,-1.082468145351581,58.72000122070313,-4.727250658898229,58.72000122070313,0.04714894396193481
10468,2021-09-21,58.0099983215332,58.47999954223633,57.47000122070313,58.13999938964844,7307700.0,-0.012595773250498654,1.4938187880585874,-4.333545269583936,51.538439869149805,51.474641238750756,0.7094965412100152,0.09526065582338106,0.9516261558218844,2.822695890584953,7.7946621014626905,1.279998779296868,-0.4058555348463173,-0.1880018234252958,-1.4474185631399266,1.071414916289335,-0.8177101932826076,0.441706546432016,-0.881842108163589,30.167484661268972,-25.826337644502168,0.6297083698573152,9,0.4700031280517578,0.8299999237060547,1.1000022888183594,2.9150028228759695,3.2900009155273438,1,0.06343734548617919,-1.8627313118015767,58.75,-1.1445819679288731,58.91999816894531,-1.082468145351581,58.72000122070313,0.06343734548617919
10469,2021-09-22,59.91999816894531,60.709999084472656,58.70000076293945,59.790000915527344,5660300.0,0.03292535601924196,1.3508764885135165,-0.9999706564159746,63.373491871699244,54.002252629350295,-1.2469829321134256,-1.7882875037505457,-0.9526654168095092,0.9069527548852108,8.453206795058668,2.700000762939453,-0.1859000559956101,1.6469980239868178,0.17175573792633259,3.122240310047303,0.9093768809565788,2.384619167017057,-2.739605046273752,75.6172396173055,20.443939265849373,0.7376211430302421,9,-0.8299980163574219,-1.0799999237060547,-0.7174968719482422,1.00500297546386,2.1200027465820312,2,0.046562099479056984,1.4938187880585874,58.0099983215332,-1.8627313118015767,58.75,-1.1445819679288731,58.91999816894531,0.046562099479056984
10470,2021-09-23,60.27999877929688,60.63999938964844,59.6500015258789,60.18000030517578,5039800.0,0.006008021050610601,1.4146298346653938,0.7692352837608387,63.98105486387768,56.734918871507695,-1.47523634013546,-2.0883926343621724,-1.3071701108522191,0.5314282792908003,8.856703344647574,0.9899978637695384,0.24752423748041963,1.9009986877441492,0.17636791171725008,3.625629463771048,1.0386832997306996,2.7633140757575987,-2.9584214181532786,86.72837689233853,31.786660260838133,0.8623153880134512,9,-1.1899986267089915,-1.5249996185302805,-0.9074983596801829,0.6450023651122905,1.5200004577636648,3,0.03666229170410906,1.3508764885135165,59.91999816894531,1.4938187880585874,58.0099983215332,-1.8627313118015767,58.75,0.03666229170410906
10471,2021-09-24,60.540000915527344,60.72999954223633,60.22000122070313,60.31999969482422,3154500.0,0.004313240568939003,-1.4285740236149438,2.200045777065534,66.19883453180282,59.1832705464945,-1.5695098579172893,-2.20633631349326,-1.5749830549962525,0.25406313428322136,8.518021449956581,0.509998321533196,0.2525274135311264,1.9990007400512724,0.10113657137209486,3.89686490873045,1.0500686557116836,2.947932824390861,-3.0828866854505748,94.17181826585644,36.160256658641586,0.9489320843395878,9,-1.4400005340576172,-1.7850017547607422,-1.1300010681152344,0.27499961853027344,1.75,4,0.03534851928123395,1.4146298346653938,60.27999877929688,1.3508764885135165,59.91999816894531,1.4938187880585874,58.0099983215332,0.03534851928123395
10472,2021-09-27,59.6500015258789,60.91999816894531,59.52999877929688,60.56999969482422,4018900.0,-0.014701013812178143,-1.3965431059430335,-4.18178665556946,66.90307872255424,60.79392698251331,-0.5806714351087621,-1.2280845078302818,-0.7120016393205262,1.1208688835468337,7.854663839502142,1.3899993896484304,0.4219771678891533,1.0130012512206932,-0.906253620656372,2.9322561230977584,0.05337381528215701,1.9726286871592293,-1.9965141770725552,63.18847053724226,-1.2208667103484814,0.9596274359385333,9,-0.4550018310546804,-0.8550033569335866,-0.1575012207031179,1.0149993896484446,2.979999542236328,0,0.037552352162098845,-1.4285740236149438,60.540000915527344,1.4146298346653938,60.27999877929688,1.3508764885135165,59.91999816894531,0.037552352162098845
10473,2021-09-28,59.33000183105469,59.959999084472656,58.849998474121094,59.81000137329102,3270100.0,-0.005364621737442565,1.8461737850355306,0.521739671271959,49.596128851751274,60.30838364315209,-0.1931986757237425,-0.8118826544927202,-0.44521719116165315,1.386678188748391,7.28180530154206,1.1100006103515625,0.6089179294523461,0.605501556396483,-1.2699179446163527,2.4809210574093186,-0.3322081941099384,1.5432113069029043,-1.4151936166372252,28.37845965093761,-31.648507449457316,0.9377097505064191,9,-0.13500213623046875,-0.535003662109375,0.18999862670898438,0.9249992370605469,3.80999755859375,1,0.04651943765976019,-1.3965431059430335,59.6500015258789,-1.4285740236149438,60.540000915527344,1.4146298346653938,60.27999877929688,0.04651943765976019
10474,2021-09-29,60.77000045776367,61.25,59.13999938964844,59.13999938964844,4632100.0,0.02427100256644965,-1.5889561076071566,-3.395838797097598,67.31343844442273,60.95969440553756,-1.4659885755669393,-2.1278515209790214,-1.8966825774275478,-0.09026683717382156,6.803768695243834,2.1100006103515625,0.7728953468148134,1.8975002288818388,-0.13468164120033776,3.9296820989640153,0.881409293840747,2.9135911639229306,-2.6147770469839813,80.00003178912367,18.89982395852192,1.0160909350410896,9,-1.4099998474121094,-1.8100013732910156,-1.114999771118164,-0.5450000762939453,1.9399986267089844,2,0.008721388436803368,1.8461737850355306,59.33000183105469,-1.3965431059430335,59.6500015258789,-1.4285740236149438,60.540000915527344,0.008721388436803368
10475,2021-09-30,59.81999969482422,61.15999984741211,59.81999969482422,60.86999893188477,4064500.0,-0.01563272594673948,-1.5523830976090913,-0.6441708889643031,59.10878040634792,60.86439170311799,-0.38391685046818935,-1.0655116377204976,-0.9394429321706426,0.8044338138967362,6.50580568443184,1.3400001525878906,0.8322349582017381,0.8414995193481474,-1.154003606442842,2.837002645139137,-0.15625204354734734,1.839251082243642,-1.3552986251225008,40.41669183305624,-20.28642869154931,0.9977515628954942,9,-0.45999908447265625,-0.8600006103515625,-0.2324991226196289,0.3299999237060547,2.8300018310546804,3,0.03711135459760295,-1.5889561076071566,60.77000045776367,1.8461737850355306,59.33000183105469,-1.3965431059430335,59.6500015258789,0.03711135459760295
10476,2021-10-01,60.61999893188477,60.88000106811523,59.9000015258789,60.81000137329102,4769200.0,0.013373441008722953,4.939358209645862,0.18095483758460337,62.08990824327315,61.12257286720876,-1.025224685951308,-1.7421849294703264,-1.71663269209715,-0.03527862958301142,6.6079927660534805,1.0600013732910085,0.9103273722454901,1.5064987182617244,-0.5518218494477978,3.5648192859712466,0.4773384344069669,2.535659002116482,-1.876767969153228,73.74997218451709,12.888747687710605,1.02916028385476,10,-1.2599983215332102,-1.6599998474121165,-1.2549991607666087,-0.4699993133544993,2.0200004577636648,4,0.019465528306948254,-1.5523830976090913,59.81999969482422,-1.5889561076071566,60.77000045776367,1.8461737850355306,59.33000183105469,0.019465528306948254
10477,2021-10-04,61.45000076293945,61.58000183105469,60.5,60.59000015258789,4943700.0,0.013691881321002741,-1.0769247698345743,-4.526260841631866,65.02242631902169,62.620793583861186,-1.6002363131182804,-2.4056958296860813,-2.5330528966635484,-0.8981753265431252,6.737533528664278,1.0800018310546875,0.9666252243331996,2.1525005340576158,-0.052821737084300935,4.3578228051995325,1.049839398486661,3.2551616696285706,-2.45609289648106,95.23806196849316,31.576485372145726,1.1026611355709566,10,-1.3099994659423828,-2.325000762939453,-2.4250011444091797,-1.5050010681152344,1.7199974060058594,0,0.013669652435456037,4.939358209645862,60.61999893188477,-1.5523830976090913,59.81999969482422,-1.5889561076071566,60.77000045776367,0.013669652435456037
10478,2021-10-05,61.540000915527344,61.77000045776367,61.08000183105469,61.43000030517578,4137000.0,0.001464607835158338,1.4210491092342492,0.12790759567786236,65.7366070478242,62.883361936763954,-1.2704482834346393,-2.236245406637117,-2.6055664966928163,-1.037167452721377,6.1413804662055975,0.6899986267089844,1.0368118290796389,2.0050006866455092,-0.08328753409552547,4.093288907386544,0.9608565762749919,3.0491447970160266,-2.2357617733173925,91.25477380885039,25.268643456515036,1.044144110370519,10,-1.230001449584961,-2.3200016021728516,-2.5600013732910156,-1.8700008392333984,1.9899978637695384,1,0.01771205941455989,-1.0769247698345743,61.45000076293945,4.939358209645862,60.61999893188477,-1.5523830976090913,59.81999969482422,0.01771205941455989
10479,2021-10-06,62.13000106811523,62.18999862670898,61.09000015258789,61.5099983215332,3099900.0,0.009587262655353923,1.972977431361064,5.636357331113821,67.85340376876138,63.313622926195485,-1.691914916568635,-2.7506882251070053,-3.1782784156634634,-1.6639652184012235,6.641654765341204,1.0999984741210866,1.1504852719431256,2.45750083923339,0.0712956970841816,4.843705981382598,1.2643982681587858,3.650603410307994,-2.480555341727758,97.4684563023817,29.759087674227317,1.1931025710746028,10,-1.6100025177001882,-2.700002670288079,-3.1925010681152273,-2.8200016021728445,0.7700004577636719,2,0.016256209627711238,1.4210491092342492,61.540000915527344,-1.0769247698345743,61.45000076293945,4.939358209645862,60.61999893188477,0.016256209627711238
10480,2021-10-07,61.31999969482422,61.77000045776367,61.13999938964844,61.70000076293945,3872200.0,-0.013037201985607205,1.4230788981403366,-0.6129022334338347,61.81102687408201,62.82608874200428,-0.8033568392307799,-1.8073111175326346,-2.3365109819108127,-0.8861051828422859,7.168964509238844,0.9900016784667898,1.3827992282349655,1.5039995193481417,-0.917582651990621,3.9255816906869043,0.2932084336787568,2.7147906050175266,-1.2640655043853073,62.00873216959963,-4.412605277989492,1.2107910856693829,10,-0.8000011444091797,-1.8900012969970703,-2.3824996948242188,-2.010000228881836,1.9200019836425781,3,0.02266796145737371,1.972977431361064,62.13000106811523,1.4210491092342492,61.540000915527344,-1.0769247698345743,61.45000076293945,0.02266796145737371
10481,2021-10-08,61.459999084472656,62.0099983215332,61.08000183105469,61.36000061035156,2559900.0,0.002283095080645614,-1.8181881235044564,-0.26315313958741154,63.376099596312606,62.43420217242188,-0.8930435626588675,-1.8010103415998486,-2.445363976423451,-1.059993516886081,8.16187425687287,0.9299964904785156,1.3669154007990798,1.4924989700317397,-0.9430698342466002,3.9280677743100796,0.2747145678925733,2.710283372170906,-1.0626145842305377,56.80472571401509,-11.270765315961938,1.2177844021391686,10,-0.9400005340576172,-2.030000686645508,-2.5224990844726562,-2.1499996185302734,2.240001678466797,4,0.019362226800079485,1.4230788981403366,61.31999969482422,1.972977431361064,62.13000106811523,1.4210491092342492,61.540000915527344,0.019362226800079485
10482,2021-10-11,61.68999862670898,62.099998474121094,61.33000183105469,61.4900016784668,2879800.0,0.0037422640036197663,-1.9615446689261558,1.999999999999929,69.12681525212287,64.60427843912983,-0.8976338118556768,-1.8867425889355474,-2.639290466092774,-1.3176194263416718,9.223158168552338,0.7699966430664062,1.3253173385992483,1.5694986343383732,-0.8965613523264793,4.035558621003226,0.33646864100595053,2.802528627670796,-1.0057958662321624,54.95482491863645,-17.175691828259247,1.2330299933324247,10,-1.0249996185302663,-2.260000228881829,-2.9124984741210866,-2.3799991607665945,1.5699996948242259,0,0.015399591247974964,-1.8181881235044564,61.459999084472656,1.4230788981403366,61.31999969482422,1.972977431361064,62.13000106811523,0.015399591247974964
10483,2021-10-12,62.13999938964844,62.77000045776367,61.63999938964844,61.84000015258789,4557300.0,0.00729454973183663,-2.22857096146615,1.5000190737774242,63.60294255143296,64.19200111768653,-1.0137222362590137,-2.1832635200808426,-3.063686665733954,-1.7977004856977743,10.312925052335093,1.1300010681152344,1.2520488013782298,1.8509994506835952,-0.686034893721299,4.388033795088489,0.5824822784811516,3.1195166228860387,-1.2148692905744767,62.72179999683989,-8.597224569255204,1.2685171722024469,10,-0.8449993133544922,-2.4200000762939453,-3.5349998474121094,-2.8299999237060547,0.9799995422363352,1,0.016575455252876292,-1.9615446689261558,61.68999862670898,-1.8181881235044564,61.459999084472656,1.4230788981403366,61.31999969482422,0.016575455252876292
10484,2021-10-13,61.86000061035156,62.349998474121094,61.15999984741211,62.0099983215332,3198600.0,-0.004505934696605762,1.8674734234461965,-0.4999936421550551,59.77723683788105,64.26627405452354,-0.6289921966935879,-1.7454525903471065,-2.7614537959680163,-1.5533880000669171,11.24314005657943,1.1899986267089844,1.239017185948157,1.4140007019042997,-1.1027594054567516,3.930760809265351,0.15562064822377408,2.6723807555848254,0.9099998474121094,46.15381142739767,-22.257003299031282,1.2583800536805256,10,-0.5249996185302734,-1.739999771118164,-3.675002098083496,-2.69000244140625,1.0400009155273366,2,0.026996413715939527,-2.22857096146615,62.13999938964844,-1.9615446689261558,61.68999862670898,-1.8181881235044564,61.459999084472656,0.026996413715939527
10485,2021-10-14,62.36000061035156,62.47999954223633,61.88000106811523,62.02000045776367,2608500.0,0.008082767459855589,1.068967331610161,-2.2667022710510922,60.93749856719601,64.13822853495941,-0.8166860776734808,-2.064625213589885,-3.176212556009915,-2.0852517112920665,12.509936623329729,0.6199989318847656,1.4591389134163109,1.7320007324218736,-0.7856729753565261,4.249674440200273,0.4731638785326737,2.9908375863110734,0.4099998474121094,75.73963428535313,10.150058133244784,1.258836853889199,10,-0.7250003814697266,-2.239999771118164,-3.8375015258789062,-3.19000244140625,-0.31999969482421875,3,0.008659411645959736,1.8674734234461965,61.86000061035156,-2.22857096146615,62.13999938964844,-1.9615446689261558,61.68999862670898,0.008659411645959736
10486,2021-10-15,62.15999984741211,62.61999893188477,61.9000015258789,62.47999954223633,6426100.0,-0.003207196295412662,1.3999974568620126,-0.941175150624376,66.44821736671943,64.29664976248138,-0.41936394685514955,-1.6964224443323488,-2.8899252182798563,-1.9154076990205766,13.882960657323151,0.7199974060058736,1.434328876769861,1.369999885559082,-1.1014628304628715,3.8414626015810356,0.1342685275481017,2.6057312435700624,0.5778005981445347,62.111777695639404,-3.6253113883001618,1.2357313580109772,10,-0.2349987030029297,-2.039999008178711,-3.637500762939453,-2.990001678466797,0.7200012207031179,4,0.01737454687428941,1.068967331610161,62.36000061035156,1.8674734234461965,61.86000061035156,-2.22857096146615,62.13999938964844,0.01737454687428941
10487,2021-10-18,61.52000045776367,62.22999954223633,61.5,62.08000183105469,3164200.0,-0.010296000502243885,-1.4333225250656443,1.7500059604701619,63.77357494679819,64.07853508458962,0.25882760161523777,-0.883561975935919,-2.1786459640680675,-1.30927349318425,15.171284524762072,0.7299995422363281,1.5329856935412636,0.5915004730224638,-1.702714840469092,2.8857157865140195,-0.5556071837233176,1.7386081297682452,1.186243975830081,22.36027788045075,-46.11536495190464,1.147107656745778,10,0.4050006866455078,-1.3999996185302734,-2.9975013732910156,-2.3500022888183594,1.9199981689453054,0,0.035435635386128705,1.3999974568620126,62.15999984741211,1.068967331610161,62.36000061035156,1.8674734234461965,61.86000061035156,0.035435635386128705
10488,2021-10-19,61.68999862670898,61.79999923706055,61.2599983215332,61.47999954223633,1945300.0,0.002763299214570303,1.5116303827114494,-0.37499744552147557,56.886213524814345,62.85995839081772,0.12554677071761233,-0.8050007446999317,-2.2893934258486297,-1.5037101403919237,15.434303147989448,0.5400009155273438,1.5504754276931507,0.5774986267089801,-1.2798549891648534,2.4348522425828136,-0.35117818122793665,1.5061754346458969,0.9853209151611395,36.30130901679969,-29.447706043995126,0.9286768079369163,10,0.23500251770020242,-1.5699977874755788,-3.167499542236321,-2.5200004577636648,1.6100006103515696,1,0.02544982541375007,-1.4333225250656443,61.52000045776367,1.3999974568620126,62.15999984741211,1.068967331610161,62.36000061035156,0.02544982541375007
10489,2021-10-20,62.709999084472656,62.9000015258789,61.77999877929688,61.77999877929688,2645900.0,0.01653429211330959,-1.4086072667908214,4.42859218891928,71.40740288628477,63.92622239217358,-0.8979588631808397,-1.6920147045328946,-3.2415824730383918,-2.55172690326971,16.035976834955118,1.2100028991699219,1.4927492595449507,1.4579990386962862,-0.44087093610944095,3.3568690135020134,0.5085640512934262,2.4074340260991463,-1.5499992370605469,88.41450791664475,18.657205365730903,0.9494349874028631,10,-0.7199974060058594,-2.5249977111816406,-4.1875,-3.5849990844726562,0.049999237060546875,2,0.006538029873989215,1.5116303827114494,61.68999862670898,-1.4333225250656443,61.52000045776367,1.3999974568620126,62.15999984741211,0.006538029873989215
10490,2021-10-21,62.4900016784668,62.9000015258789,62.15999984741211,62.84000015258789,2267700.0,-0.0035081710926118115,2.1489351340822673,-0.37634232179627347,65.1539975813452,64.12376661273275,-0.5526615315311929,-1.3681036273168985,-2.9729850782587945,-2.35811606169797,16.6701657155992,0.7400016784667898,1.4157148858913757,1.1275014877319336,-0.7903243125225785,3.0453272879864457,0.168588587604674,2.086414387859193,-1.2952017974853547,75.00005815075966,5.510365707020995,0.958912900127256,10,-0.46000099182128906,-2.3050003051757812,-3.9675025939941406,-3.365001678466797,1.029998779296875,3,0.006561047149937549,-1.4086072667908214,62.709999084472656,1.5116303827114494,61.68999862670898,-1.4333225250656443,61.52000045776367,0.006561047149937549
10491,2021-10-22,62.68000030517578,63.06999969482422,62.45000076293945,62.5,2028900.0,0.003040464419997946,-3.42858310626703,-0.5142888283378747,61.12116331127064,63.23424973041583,-0.6162041684132262,-1.4646520597296444,-3.1079501461451002,-2.586917064385659,17.31363260825286,0.6199989318847656,1.2598541779711994,1.2105001449584947,-0.752370292089708,3.1733705820066973,0.2290649264343969,2.1919353634825924,-1.4510963912963888,78.4530887432795,11.71558009352158,0.9814352185241003,10,-0.5650005340576172,-2.4099998474121094,-4.157501220703125,-3.5550003051757812,-0.9099998474121094,4,-0.010210583703452736,2.1489351340822673,62.4900016784668,-1.4086072667908214,62.709999084472656,1.5116303827114494,61.68999862670898,-0.010210583703452736
10492,2021-10-25,61.88999938964844,62.56000137329102,61.70000076293945,62.52000045776367,3888400.0,-0.012603715885146749,1.422527038571239,-3.5,52.808978444190274,62.03492038516664,0.22925942840895885,-0.5251567842507612,-2.2996526087915328,-1.8456560481275943,18.333462885366064,0.9799995422363281,1.2061724110096392,0.3084993362426758,-1.4635913989380498,2.0805900714234014,-0.577546031347687,1.1945447038330386,-0.5874516445312494,34.80666243748433,-27.63865696812188,0.8860453675903613,10,0.22500038146972656,-1.6199989318847656,-3.3675003051757812,-2.7649993896484375,-0.45999908447265625,0,0.015996149430119067,-3.42858310626703,62.68000030517578,2.1489351340822673,62.4900016784668,-1.4086072667908214,62.709999084472656,0.015996149430119067
10493,2021-10-26,62.09000015258789,62.31999969482422,61.88999938964844,61.97000122070313,2600000.0,0.003231552187943798,-2.071402296971431,-0.19047417212125956,49.65752619340011,60.91050809133543,0.023937721306971582,-0.5352247957867817,-2.4880045134922995,-2.0974009696374907,19.60370273212448,0.43000030517578125,1.129177686600002,0.37050018310547017,-1.060355287473989,1.8013556536849293,-0.3449275521842594,1.0859279183951998,-0.7167543294824199,28.467130927751803,-28.327399919871006,0.7154277352897285,10,0.07499885559082031,-1.8199996948242188,-3.280000686645508,-2.9650001525878906,0.7700004577636719,1,0.021742607035004413,1.422527038571239,61.88999938964844,-3.42858310626703,62.68000030517578,2.1489351340822673,62.4900016784668,0.021742607035004413
10494,2021-10-27,61.29999923706055,62.65999984741211,61.20000076293945,62.36999893188477,2593100.0,-0.012723480650441155,-1.2992172340668384,-8.916743491115442,49.828174639848406,59.67613876607459,0.8114849827217441,0.31254236838262983,-1.7188281128090495,-1.3593135692608556,20.02975576525211,1.4599990844726562,0.9533329614916752,-0.44600067138672017,-1.8213694564162566,0.9293681136428162,-1.1336850639014884,0.24168372112804803,1.7700004577636719,5.347515039503559,-48.68947705521175,0.6876843925147669,10,0.8350009918212891,-0.41499900817871094,-2.6399993896484375,-2.174999237060547,2.930004119873061,2,0.03262642781226743,-2.071402296971431,62.09000015258789,1.422527038571239,61.88999938964844,-3.42858310626703,62.68000030517578,0.03262642781226743
10495,2021-10-28,62.040000915527344,62.1500015258789,61.40999984741211,61.5099983215332,2473300.0,0.012071805671726832,-1.0274031301439464,-0.49532966837079967,54.517149505277594,58.35046455924772,0.0238230238433772,-0.2662664168990432,-2.4205488039815037,-2.1389900952359113,20.478833233699962,0.8500022888183523,0.8464216629106929,0.18300094604492045,-0.8547928828614957,1.2207947749513366,-0.3358959684082876,0.7018978604981285,0.9925988006591808,44.91981991354707,-8.404913771202843,0.5188969144532082,10,0.09499931335449219,-1.0800018310546875,-3.0750017166137695,-2.9150009155273438,2.4000015258789062,3,0.011605373877834113,-1.2992172340668384,61.29999923706055,-2.071402296971431,62.09000015258789,1.422527038571239,61.88999938964844,0.011605373877834113
10496,2021-10-29,61.79999923706055,62.47000122070313,61.7599983215332,61.90999984741211,2470400.0,-0.0038684989510812118,-6.473618695791916,-0.20754730561333554,50.85537017986629,56.91510847403307,0.23176042033404087,0.07027356746961289,-2.1716680143827816,-1.9233768049571651,21.064077689953344,0.710002899169929,0.7912410217655648,-0.11600074768066548,-0.9767572850813622,0.7447557897200312,-0.5463790163810103,0.3143775210196793,1.1959485000610357,41.09581166880046,-11.526080010429538,0.4303782687003468,10,0.33500099182128906,-0.8400001525878906,-2.877499580383301,-2.674999237060547,2.770000457763672,4,0.0278317353064248,-1.0274031301439464,62.040000915527344,-1.2992172340668384,61.29999923706055,-2.071402296971431,62.09000015258789,0.0278317353064248
10497,2021-11-01,62.290000915527344,62.38999938964844,61.81999969482422,61.81999969482422,1964300.0,0.007928829846537422,-1.425524316602818,-4.272714662227771,51.1592078638171,56.27877451170004,-0.1536927044126415,-0.3726781557093659,-2.6523940389232905,-2.4423503605968264,21.14514498843338,0.5900001525878906,0.692164801417924,0.3320009231567411,-0.5148788033330831,1.1788806496465654,-0.09143894008816744,0.7554407864016497,0.6700278821105954,74.65759151359967,22.350223162229454,0.423439863244912,11,-0.1550006866455078,-1.3300018310546875,-3.3625011444091797,-3.1650009155273438,1.9199981689453125,0,-0.008348056672351833,-6.473618695791916,61.79999923706055,-1.0274031301439464,62.040000915527344,-1.2992172340668384,61.29999923706055,-0.008348056672351833
10498,2021-11-02,62.63000106811523,62.79999923706055,62.11000061035156,62.459999084472656,2147000.0,0.005458342391886584,1.7058858728579656,0.3617054087396771,55.89586640035841,54.555270457708225,-0.38703160999838104,-0.6607060042337594,-2.956409892850992,-2.808841089021932,21.23514433306078,0.6899986267089844,0.5687305479588431,0.6175010681152244,-0.2559894781946994,1.4909916144251483,0.1807557949602625,1.0542463412701863,0.29482716882873916,89.37510430822739,34.790276677074274,0.4367452731549614,11,-0.49500083923339133,-1.670001983642571,-3.6350021362304616,-3.5050010681152273,1.3400001525879048,1,-0.019160158749388256,-1.425524316602818,62.290000915527344,-6.473618695791916,61.79999923706055,-1.0274031301439464,62.040000915527344,-0.019160158749388256
10499,2021-11-03,63.13999938964844,63.2599983215332,62.61000061035156,62.68999862670898,2196400.0,0.008143035491545714,-1.1311512316533985,2.647032424548565,55.96329258490617,53.53408101365944,-0.92711605136261,-1.1501256660975514,-3.385715015647932,-3.3447090549791056,21.177175695864126,0.6499977111816406,0.5256668413663874,1.0769994735717745,0.0685482607534027,2.0854506863901463,0.5727738671625886,1.5812250799809604,-1.9399986267089844,93.5135658994651,39.88603266069077,0.5042256064091842,11,-0.9099998474121094,-1.9400005340576172,-4.145000457763672,-4.0149993896484375,1.6200027465820312,2,-0.0044345705100335975,1.7058858728579656,62.63000106811523,-1.425524316602818,62.290000915527344,-6.473618695791916,61.79999923706055,-0.0044345705100335975
10500,2021-11-04,62.709999084472656,63.4000015258789,62.38999938964844,63.0,2627400.0,-0.006810267806975578,-1.1720468920481895,-0.6444453863433968,54.06203249535841,52.749733145224745,-0.5169948528387494,-0.64365107842481,-2.869972628520614,-2.935198178806374,21.0106263208063,1.0100021362304616,0.5433775467694204,0.5774991989135714,-0.4066466461808176,1.5616450440079603,0.0854262763663769,1.0695721214607659,-1.468798370361327,57.92676260766638,5.150499722918582,0.49207292254719465,11,-0.40999794006347656,-1.0999984741210938,-3.549999237060547,-3.5849990844726562,3.220001220703125,3,0.02423862692795531,-1.1311512316533985,63.13999938964844,1.7058858728579656,62.63000106811523,-1.425524316602818,62.290000915527344,0.02423862692795531
10501,2021-11-05,62.6500015258789,62.91999816894531,62.40999984741211,62.79999923706055,2048400.0,-0.0009567462840006646,1.615405682985279,0.5172318539370427,59.12763585471108,53.45180619083816,-0.5159586941911058,-0.5164068692854116,-2.6954377170371444,-2.88043950169633,20.656642613496707,0.5099983215332031,0.35945400404716565,0.4580015182495032,-0.49845298620933676,1.4144560227083431,-0.02022573397991323,0.9362287704789196,-1.3224487792968702,52.53170058041255,-3.9229443811682074,0.4782272522294182,11,-0.35000038146971946,-1.0,-3.4900016784667898,-3.525001525878899,3.26000213623049,4,0.028571442488919185,-1.1720468920481895,62.709999084472656,-1.1311512316533985,63.13999938964844,1.7058858728579656,62.63000106811523,0.028571442488919185
10502,2021-11-08,62.63999938964844,62.79999923706055,62.02000045776367,62.65999984741211,1911700.0,-0.0001596510133575757,4.200005086275956,0.13333841967395924,57.8772832028767,54.365112525224454,-0.4340231673616728,-0.45490719321814765,-2.582515257426934,-2.8749891888793684,20.026089132122976,0.779998779296875,0.24752747795858454,0.4004993438720703,-0.5452832925655215,1.3462819803096622,-0.07239197434672207,0.8733906620908627,-1.2295486918945358,44.92742405855855,-13.494997394659627,0.4728913182187958,11,-0.3399982452392578,-0.6899986267089844,-3.479999542236328,-3.6800003051757812,4.699996948242173,0,0.030810988569305753,1.615405682985279,62.6500015258789,-1.1720468920481895,62.709999084472656,-1.1311512316533985,63.13999938964844,0.030810988569305753
10503,2021-11-09,63.16999816894531,63.2599983215332,62.52999877929688,62.88999938964844,1780800.0,0.008461027848995384,2.1739173701756114,-13.999618539004388,54.151615599768085,54.845494854104416,-0.8881074304674073,-0.9526262016466944,-2.996477472730092,-3.385108103829552,19.04453165765948,0.729999542236321,0.16909376184780456,0.8789981842041001,-0.15227892700276868,1.910275295410969,0.3633596286006622,1.394636739807538,-1.6799654380664109,83.33310297739698,27.51872634502034,0.5156385556034353,11,-0.7649974822998047,-0.9299964904785156,-3.5374975204467773,-4.0449981689453125,5.69000244140625,1,0.016463526130646944,4.200005086275956,62.63999938964844,1.615405682985279,62.6500015258789,-1.1720468920481895,62.709999084472656,0.016463526130646944
10504,2021-11-10,63.52999877929688,63.95000076293945,63.0099983215332,63.38999938964844,2447300.0,0.005698917536593351,-1.0888907726868138,0.5000000000000254,59.15489741628329,55.36080017754949,-1.0041096248944754,-1.244927955061648,-3.241280565055142,-3.7290011731075836,18.834014625882656,0.94000244140625,0.21469265145694294,1.1554988861084041,0.0073477738786351665,2.303649998338173,0.5814233299935196,1.7295744422232886,-1.9635672966179811,78.23824263052032,23.824167835099182,0.5740755561148839,11,-0.674999237060554,-1.0149974822998118,-3.7649993896484446,-4.30999946594239,4.12000274658201,2,0.006925900359841197,2.1739173701756114,63.16999816894531,4.200005086275956,62.63999938964844,1.615405682985279,62.6500015258789,0.006925900359841197
10505,2021-11-11,62.9000015258789,63.95000076293945,62.72000122070313,63.2599983215332,2726800.0,-0.009916531804236128,-2.416677704603662,-2.57141689373289,51.79739478733067,55.465469578378865,-0.26741370426493916,-0.603334163322458,-2.49748510246755,-3.087513950510278,18.371408729914926,1.229999542236321,0.2605061681997043,0.49850158691405255,-0.6733663619753543,1.6703695358034594,-0.08743238753065441,1.0844355613587595,-1.1905558863843666,45.595903055314714,-5.538739789716466,0.5859339744447046,11,-0.015001296997063207,-0.38500022888182883,-2.9250030517578054,-3.4700031280517507,4.889999389648445,3,0.02957075620397731,-1.0888907726868138,63.52999877929688,2.1739173701756114,63.16999816894531,4.200005086275956,62.63999938964844,0.02957075620397731
10506,2021-11-12,63.2400016784668,63.52999877929688,62.63999938964844,63.04999923706055,2903900.0,0.005405407700157294,1.3116968045578157,-0.527789257293014,61.90477792347323,56.65942180722955,-0.4265217064401554,-0.904656959429893,-2.7244822008686285,-3.3979632524593057,17.736418644262876,0.8899993896484446,0.38247076394044655,0.7845016479492202,-0.43891001844127686,2.007913314339717,0.1727958147539681,1.3962074811444722,-1.396122731565569,63.21248848673158,9.59886129275354,0.6117058331952501,11,-0.2550010681152344,-0.7250003814697266,-3.265003204345703,-3.8100032806396484,1.8199958801269531,4,0.042536346541953485,-2.416677704603662,62.9000015258789,-1.0888907726868138,63.52999877929688,2.1739173701756114,63.16999816894531,0.042536346541953485
10507,2021-11-15,63.70000076293945,63.83000183105469,63.0,63.22999954223633,1751100.0,0.00727386262276597,1.2739671624008444,2.4736588499839383,63.575046606206115,57.51266405232374,-0.7436851992781754,-1.2574311014012594,-3.0589675090428727,-3.824478618044317,17.685281447238083,0.8300018310546875,0.4348656531674564,1.135500717163083,-0.12486673608928811,2.3958681704154543,0.5053169905368975,1.7656844437892687,-1.7297545070759313,82.3943907910112,24.542395438633513,0.6301837266261855,11,-0.7150001525878906,-1.1450004577636719,-3.7250022888183594,-4.270002365112305,1.9999961853027344,0,0.03469392264836069,1.3116968045578157,63.2400016784668,-2.416677704603662,62.9000015258789,-1.0888907726868138,63.52999877929688,0.03469392264836069
10508,2021-11-16,63.2599983215332,63.77999877929688,63.22999954223633,63.77999877929688,2020100.0,-0.006907416579847836,1.115379818802009,-1.1063810791507196,67.56271004755372,58.80148821484014,-0.22900168928924103,-0.7312700495062927,-2.4643831880597276,-3.3608753412322443,17.93209622835355,0.549999237060554,0.534194925770457,0.6169982910156264,-0.6091397817733579,1.8431363638046108,0.003929254621134248,1.2300673274101186,-1.1709667952451284,47.32811312458322,-16.456263142117308,0.6130690363944907,11,-0.2749977111816406,-0.7049980163574219,-3.2124996185302734,-3.8299999237060547,2.729999542236328,1,0.06449570225436774,1.2739671624008444,63.70000076293945,1.3116968045578157,63.2400016784668,-2.416677704603662,62.9000015258789,0.06449570225436774
10509,2021-11-17,63.11999893188477,63.31000137329102,62.9000015258789,63.18000030517578,1925400.0,-0.002213079250126593,1.562470943054322,0.11538715475184626,60.84335457461145,59.55496844586827,-0.10296565878274322,-0.5891875377050724,-2.251737801048627,-3.212539353044562,17.12969591148455,0.4099998474121236,0.60080191290362,0.4564989089965863,-0.7879289501764575,1.70092676816963,-0.1657150205899356,1.0787128385831082,-0.919309251397614,36.64114801883523,-28.30963590217693,0.6222139295865232,11,-0.13499832153321023,-0.5649986267089915,-2.612499237060554,-3.3999996185302805,2.9399986267089773,2,0.0909379242015047,1.115379818802009,63.2599983215332,1.2739671624008444,63.70000076293945,1.3116968045578157,63.2400016784668,0.0909379242015047
10510,2021-11-18,62.9000015258789,63.29999923706055,62.61999893188477,62.88999938964844,1844100.0,-0.0034853835508343867,-1.472714662227809,-0.1666984550828691,61.08874332523464,59.77286927592643,0.16407184685703413,-0.35510550184927325,-1.9301717072037405,-2.9770970632432494,16.142045592615855,0.6800003051757741,0.6033432893086115,0.21600151062011008,-1.0298995246416212,1.4619025458818413,-0.406949007010752,0.8389520282509721,-0.5943531804445996,23.140654802249944,-42.97583982240792,0.6229505176308641,11,0.08499908447266336,-0.325000762939446,-2.1725006103515554,-3.180002212524407,3.9899978637695384,3,0.07551669133180705,1.562470943054322,63.11999893188477,1.115379818802009,63.2599983215332,1.2739671624008444,63.70000076293945,0.07551669133180705
10511,2021-11-19,62.040000915527344,63.7400016784668,62.0099983215332,63.209999084472656,2656800.0,-0.013672505397280932,-1.8130059112139387,-116.97482837536914,47.65478168886066,58.637035774369096,1.0375541386964287,0.47905074008706094,-0.9758567917456134,-2.1208660893944113,14.687197335977265,1.7300033569335938,0.5448264922501025,-0.6119991302490249,-1.8907747356623616,0.6667764751643119,-1.2513869329556897,0.027388672457639984,1.9099998474121094,1.6484909967030181,-60.769135434793895,0.6393878027066677,11,0.9399986267089844,0.5349998474121094,-1.1625003814697266,-2.3200016021728516,4.979995727539048,4,0.09268213918676604,-1.472714662227809,62.9000015258789,1.562470943054322,63.11999893188477,1.115379818802009,63.2599983215332,0.09268213918676604
10512,2021-11-22,62.88000106811523,63.43000030517578,61.88000106811523,62.0,1936600.0,0.013539654097227016,-1.7678584201007266,-0.7521388421560512,52.14408446520247,58.41397675941735,0.26281637955041504,-0.298270611764373,-1.7162848162181135,-2.948452927696138,14.125095557005446,1.549999237060554,0.5512143424535552,0.1785009384155174,-1.0518052094347468,1.4088070862657815,-0.43665213550961113,0.7936540123406459,1.0311996459961037,52.63164234961503,-6.112656611908825,0.6151530739251314,11,0.03499984741211648,-0.30500030517577414,-1.8575000762939382,-3.160001754760735,4.170001983642585,0,0.03466915479401833,-1.8130059112139387,62.040000915527344,-1.472714662227809,62.9000015258789,1.562470943054322,63.11999893188477,0.03466915479401833
10513,2021-11-23,63.43999862670898,63.68999862670898,62.93000030517578,62.9900016784668,2026000.0,0.008905813439588295,-1.6666622050300242,0.5113595477855236,52.55101676717015,57.68021224284924,-0.2848040979750692,-0.792579971573538,-2.172663353834899,-3.492654791101174,13.580893023880813,0.80999755859375,0.5423500301148465,0.6709985733032156,-0.5661608043291224,1.9081579509355606,0.05241888448704657,1.2895782621193845,0.389954101562509,83.87080896166404,28.30495813773973,0.618579688816171,11,-0.5249977111816335,-0.8649978637695241,-2.417497634887688,-3.719999313354485,3.9399986267089915,1,0.03562418616733276,-1.7678584201007266,62.88000106811523,-1.8130059112139387,62.040000915527344,-1.472714662227809,62.9000015258789,0.03562418616733276
10514,2021-11-24,63.29999923706055,63.68000030517578,62.88999938964844,63.5099983215332,1484500.0,-0.0022068000107031693,1.8727146622277708,-0.4666677969550106,55.277289282051164,58.066867186707064,-0.20211577573115136,-0.5218169158213897,-1.926923477143717,-3.3314459012985083,13.804601640409835,0.7900009155273438,0.5456009424404584,0.43099918365478374,-0.6147111044442681,1.4767094717538356,-0.09185596039473864,0.9538543277043061,0.4519554248046873,76.34396252573903,20.206092314901582,0.5228551440495254,11,-0.44499778747558594,-0.7249984741210938,-2.277498245239258,-3.5799999237060547,3.960002899169922,2,0.042496029370156174,-1.6666622050300242,63.43999862670898,-1.7678584201007266,62.88000106811523,-1.8130059112139387,62.040000915527344,0.042496029370156174
10515,2021-11-26,62.7599983215332,64.08999633789061,62.61000061035156,63.2400016784668,1704100.0,-0.00853082025333085,-2.7948667788254262,2.2857402361489556,50.90606977192877,56.844788503202125,0.3530658443608985,0.07893724569622407,-1.2852767926110928,-2.7819421611780086,14.221944121420055,1.4799957275390483,0.5274822978096694,-0.1450016021728544,-1.1175613852345094,0.8275581808888006,-0.6312814937036819,0.3412782893579731,-0.8799972534179759,39.81896547260103,-16.082100479808382,0.4862798915308271,11,0.22500038146971235,-0.11499977111817117,-1.6724967956542969,-2.9749984741210938,5.130001068115234,4,0.05258125120007051,1.8727146622277708,63.29999923706055,-1.6666622050300242,63.43999862670898,-1.7678584201007266,62.88000106811523,0.05258125120007051
10516,2021-11-29,63.52000045776367,63.54999923706055,62.36000061035156,62.91999816894531,3536300.0,0.012109658326260764,2.6060572782706704,-1.249996026384805,56.451624631324925,56.05329717265977,-0.40570591771366793,-0.57508464095541,-1.9391536388853439,-3.5162696116588847,14.217162934989524,1.1899986267089844,0.4616310291576511,0.5290004730224638,-0.3296610870055119,1.3876620330504394,0.0996696930084795,0.9583312530364481,-1.595799484252936,74.20827601206263,16.220206843364394,0.4293307800139872,11,-0.5350017547607564,-0.8750019073486399,-2.41249942779541,-3.7350006103515625,5.280002593994141,0,0.053054138973528175,-2.7948667788254262,62.7599983215332,1.8727146622277708,63.29999923706055,-1.6666622050300242,63.43999862670898,0.053054138973528175
10517,2021-11-30,61.77000045776367,63.34000015258789,61.68999862670898,63.22999954223633,9085800.0,-0.0275503776352084,-1.0370354672054238,-2.4333225250656443,41.293543432763826,53.134500882127554,1.1641564003669842,1.195241424759331,-0.09569504068481649,-1.7511491366236598,14.273648326689809,1.8300018310546946,0.44809972270083875,-1.1949995040893526,-2.167039527168086,-0.22295948101061924,-1.6810195156287193,-0.7089794925499859,2.319995880126939,3.3334128062691306,-49.3233881390367,0.48602001153936525,11,1.1199970245361186,0.8749980926513601,-0.5775003433227539,-1.9000015258789062,6.719997406005859,1,0.08499265252381694,2.6060572782706704,63.52000045776367,-2.7948667788254262,62.7599983215332,1.8727146622277708,63.29999923706055,0.08499265252381694
10518,2021-12-01,61.43000030517578,62.56000137329102,61.40999984741211,61.959999084472656,3386500.0,-0.0055042925379347185,-3.0350952336336263,0.36301309016800354,36.90773470624437,50.4749875634201,1.360325218576584,1.5185899175449293,0.359595908186904,-1.3909862084288633,14.035847088964386,1.1500015258789134,0.324705414994078,-1.4749996185302763,-2.6591131600597038,-0.2908860770008559,-2.06705638929499,-0.8829428477655625,2.6119960784912024,0.7462867147300213,-46.66393498522667,0.592056770764711,12,1.3199977874755788,1.2149982452392507,-0.23750019073486328,-1.5600013732910156,7.1399993896484375,2,0.09148628876221121,-1.0370354672054238,61.77000045776367,2.6060572782706704,63.52000045776367,-2.7948667788254262,62.7599983215332,0.09148628876221121
10519,2021-12-02,62.86000061035156,63.11000061035156,61.81000137329102,61.88999938964844,4692100.0,0.023278533258533907,-1.3008891979664063,-1.83019519778891,49.773237432475135,49.21770913089127,-0.12341249433225698,0.07013301600902366,-0.997694250132696,-2.7900682684286693,13.097494484221862,1.6800003051757812,0.17425116604344737,-0.03099937438965128,-1.2100242524582399,1.1480255036789373,-0.6205118134239456,0.558513064644643,1.0767159118652287,54.10457693101538,6.197799586663386,0.589512439034296,12,-0.11000251770020242,-0.21500205993653054,-1.642500877380371,-2.990001678466797,5.9099960327148295,3,0.07190576836109774,-3.0350952336336263,61.43000030517578,-1.0370354672054238,61.77000045776367,2.6060572782706704,63.52000045776367,0.07190576836109774
10520,2021-12-03,64.23000335693361,64.23999786376953,63.09000015258789,63.18999862670898,4066800.0,0.021794507370024307,1.1698198084722766,1.072168475696105,55.02538806305991,50.03666539469118,-1.4359162186584697,-1.243933203294361,-2.2891738438010734,-4.123107773641735,12.764901916856402,1.3799972534179688,0.06019025031989145,1.2630031585693473,-0.05469990319556928,2.580706220334271,0.604151627686889,1.9218546894518056,-2.8200035095214986,99.64683696673443,51.45882361796591,0.6588515308824612,12,-1.4050045013427876,-1.4050045013427876,-2.720003128051772,-4.360004425048842,4.299995422363281,4,0.047174196184589956,-1.3008891979664063,62.86000061035156,-3.0350952336336263,61.43000030517578,-1.0370354672054238,61.77000045776367,0.047174196184589956
10521,2021-12-06,64.44000244140625,65.05999755859375,64.27999877929689,64.36000061035156,3516300.0,0.003269485808768513,-5.499841057919146,0.0769244876774819,53.85417448977443,50.226675397421396,-1.418884080297552,-1.383907730419999,-2.4249725186937,-4.302690443235058,12.668511939452332,0.829994201660142,0.01406745257683184,1.3835021972656278,-0.07877171623148627,2.845776110762749,0.6523652405170708,2.114639154014185,-2.9734026336669928,83.01382175423927,37.53532806568074,0.7311369567485602,12,-1.2050037384033203,-1.2050037384033203,-2.892502784729004,-4.570003509521484,3.8899993896484375,0,0.053538125660054,1.1698198084722766,64.23000335693361,-1.3008891979664063,62.86000061035156,-3.0350952336336263,61.43000030517578,0.053538125660054
10522,2021-12-07,64.56999969482422,65.01999664306639,63.84000015258789,64.23999786376953,2863800.0,0.0020173378102550377,-1.0884944399808,4.124928476063323,57.050601625989565,50.726629270623555,-1.4348325880287334,-1.4354993809615735,-2.449037201280092,-4.405517698099821,12.918002137223844,1.1799964904785014,-0.012127806923587059,1.416999435424806,-0.17823203152686062,3.01223090237648,0.6193837019489692,2.214615168900643,-2.9596639770507807,86.57539257439971,39.62352797560615,0.7976157334758368,12,-1.335000991821289,-1.335000991821289,-3.0225000381469727,-4.700000762939453,4.330001831054673,1,0.0655103511990982,-5.499841057919146,64.44000244140625,1.1698198084722766,64.23000335693361,-1.3008891979664063,62.86000061035156,0.0655103511990982
10523,2021-12-08,64.20999908447266,65.02999877929689,63.4900016784668,64.55999755859375,2484500.0,-0.005575354066176597,1.3875907098880125,-1.0605955518564758,55.73081148773617,50.77702062681078,-1.066248404861156,-1.0472844201233045,-1.9747870335967335,-4.031022305994384,12.555017516560415,1.5399971008300923,0.10980975813508564,1.0049987792968764,-0.658890374370614,2.6688879329643598,0.17305420246313474,1.836943356130618,-2.4616768930664037,73.84617009813755,24.532969833904133,0.8319445768337418,12,-0.9750003814697266,-0.9750003814697266,-2.66249942779541,-4.340000152587891,5.690002441406236,2,0.06665626600720298,-1.0884944399808,64.56999969482422,-5.499841057919146,64.44000244140625,1.1698198084722766,64.23000335693361,0.06665626600720298
10524,2021-12-09,63.97000122070313,64.36000061035156,63.68000030517578,64.23999786376953,2685700.0,-0.003737702339067006,1.6666566936436937,0.7714223433242304,55.61385011480128,51.300107331574395,-0.8059726999038688,-0.8143865373522345,-1.6673953923746154,-3.764844670060832,11.529112643282769,0.6800003051757812,0.14210164334996733,0.7430007934570355,-0.950356263720586,2.436357850634657,-0.10367773513177525,1.5896793220458463,-2.08921201460938,44.67016379983112,-7.625128820571611,0.8466785285888115,12,-0.7350025177002024,-0.7350025177002024,-2.422501564025886,-4.1000022888183665,5.290000915527337,3,0.07190868198127154,1.3875907098880125,64.20999908447266,-1.0884944399808,64.56999969482422,-5.499841057919146,64.44000244140625,0.07190868198127154
10525,2021-12-10,64.76000213623047,64.90000152587889,64.12999725341797,64.36000061035156,2784300.0,0.012349552922497953,1.2647174320367638,-1.4815055525728724,64.37632919630857,52.18063006101702,-1.4331491225159994,-1.5366826573362928,-2.348807087451604,-4.508956822147418,11.033600144877964,0.9300003051757599,0.15237673547473207,1.4400016784667997,-0.37749294930614496,3.2574963062397444,0.5312543645803203,2.348748992353272,-2.7520445960367184,80.89196117259728,21.273534958496356,0.9087473138864729,12,-1.525003433227539,-1.525003433227539,-3.0450029373168945,-4.795003890991211,4.389999389648423,4,0.06192085198515618,1.6666566936436937,63.97000122070313,1.3875907098880125,64.20999908447266,-1.0884944399808,64.56999969482422,0.06192085198515618
10526,2021-12-13,65.93000030517578,66.16999816894531,64.26000213623047,64.69999694824219,4602000.0,0.018066678973914785,1.2339146845845994,3.0749966621526252,65.57712022612323,54.87880526027918,-2.4868574687296174,-2.6296430773781623,-3.420171992793243,-5.622763076347567,10.975473089043291,1.9099960327148438,0.1886487247228601,2.4754999160766573,0.31682065623476774,4.634179175918547,1.3961602861557054,3.554839545997602,-3.799961164246028,91.04484410251301,29.280951901015,1.0793396299209461,12,-2.1400012969970703,-2.1400012969970703,-3.97499942779541,-5.895000457763672,2.5500030517578267,0,0.03943574187905763,1.2647174320367638,64.76000213623047,1.6666566936436937,63.97000122070313,1.3875907098880125,64.20999908447266,0.03943574187905763
10527,2021-12-14,65.91000366210939,66.27999877929689,65.62000274658203,65.98999786376953,4487700.0,-0.0003033011220056059,-1.000000000000043,-0.06503575881253536,63.35138407583885,57.81698852356746,-2.0314744549285706,-2.5672116552080837,-3.3264983781750743,-5.555700652402521,10.650000758953352,0.659996032714858,0.3063057846912898,2.345003128051772,-0.0768068495924723,4.766813105696016,1.1340981392296499,3.555908116873894,-3.537566979498699,86.73851248528476,26.62380535390868,1.210904988822122,12,-1.8650035858154297,-2.06500434875489,-3.9350023269653462,-5.87500381469728,3.1199951171875,1,0.03671670512038694,1.2339146845845994,65.93000030517578,1.2647174320367638,64.76000213623047,1.6666566936436937,63.97000122070313,0.03671670512038694
10528,2021-12-15,67.33999633789061,67.38999938964844,66.04000091552734,66.08999633789061,4700700.0,0.02169614013545118,-1.0000113028834077,-15.626132570341355,69.16509078011364,59.97163889552729,-2.8328798986013055,-3.874517324051162,-4.667579800843569,-6.928556987418567,10.555611208388099,1.4799957275390483,0.36777820076029144,3.570995903015124,0.626428211547335,6.515563594482913,2.098712057281233,5.043279748749015,-4.654954687545022,98.65220851489957,38.91364577594261,1.4722838457338945,12,-2.0999965667724467,-2.9399967193603374,-5.214995384216294,-7.304996490478501,1.2100067138672017,2,0.023166101467553935,-1.000000000000043,65.91000366210939,1.2339146845845994,65.93000030517578,1.2647174320367638,64.76000213623047,0.023166101467553935
10529,2021-12-16,68.86000061035156,68.87999725341797,66.75,67.13999938964844,4705300.0,0.02257208724565496,1.420458978871713,1.3760009765625,76.47572086067846,62.35500920637379,-3.813287592271905,-5.209542203624849,-6.098197458678484,-8.385678545902806,11.219024426573156,2.1299972534179688,0.7658153413832451,4.804000091552737,1.1038017014761579,8.504198481629317,2.9539008965144404,6.654099286591027,-5.704463186075685,99.57901804070724,35.77907810750584,1.8500991950382903,12,-2.6750011444091797,-3.7150020599365234,-6.53749942779541,-8.825000762939453,-0.5200042724609517,3,0.01510312091648447,-1.0000113028834077,67.33999633789061,-1.000000000000043,65.91000366210939,1.2339146845845994,65.93000030517578,0.01510312091648447
10530,2021-12-17,67.65000152587889,69.68000030517578,67.62999725341797,68.79000091552734,6564800.0,-0.017571871532786054,-2.474558079991724,-0.6627898724295251,67.25148118415696,63.843598839082965,-2.3100730901243196,-3.8213623114603408,-4.784916335937623,-7.107538424110672,12.441673830122118,2.0500030517578125,1.2494606094902565,3.3565010070800696,-0.6299723893049816,7.342974403465114,1.3632643088875511,5.349737705272595,-3.8075289221059663,62.54613533030196,0.06018653749421077,1.993236698192523,12,-1.065000534057603,-2.1050014495849467,-4.965001106262193,-7.340002059936509,0.15000152587892046,4,0.023798973747778618,1.420458978871713,68.86000061035156,-1.0000113028834077,67.33999633789061,-1.000000000000043,65.91000366210939,0.023798973747778618
10531,2021-12-20,67.79000091552734,68.01000213623047,67.02999877929689,67.12000274658203,3891400.0,0.0020694661713331897,-1.3058736940365927,-0.5877180067192174,79.05408664600498,66.28843050797356,-2.151114544221244,-3.698102556320862,-4.822390719563636,-7.179327951370837,14.292208958845764,0.9800033569335795,1.543188487428921,3.209000396728513,-0.9199981495685847,7.33799894302561,1.1445011235799711,5.2734996698770615,-3.1302744335580144,53.44826290232866,-15.837656244529406,2.064499273148547,12,-1.2049999237060547,-2.2450008392333984,-5.090000152587891,-7.480001449584961,0.5599975585937642,0,0.02006196477333333,-2.474558079991724,67.65000152587889,1.420458978871713,68.86000061035156,-1.0000113028834077,67.33999633789061,0.02006196477333333
10532,2021-12-21,65.05999755859375,65.58000183105469,63.9000015258789,64.5,6915200.0,-0.0402714754397987,1.0999923706345813,0.8358195358582523,64.2352918649064,67.23337277210359,0.7327622962612708,-0.8394441489270434,-2.026886097701329,-4.395498743139655,15.221631420659081,3.8899993896484446,1.6271639892170668,0.36999721527099894,-3.6843547681444733,4.424349198686471,-1.6571787764367372,2.397173206978735,4.620002746582031,20.06913975258591,-55.49534695177782,2.0271759917077374,12,1.6200027465820312,0.4850025177001953,-2.3099966049194336,-4.749998092651367,4.319999694824219,1,0.05256695245430598,-1.3058736940365927,67.79000091552734,-2.474558079991724,67.65000152587889,1.420458978871713,68.86000061035156,0.05256695245430598
10533,2021-12-22,65.69999694824219,65.72000122070311,64.58000183105469,65.08999633789061,3885300.0,0.009837064458418476,2.507641024437303,1.0892915531335403,61.87290287186948,67.9288230784445,0.3646979052048209,-1.3717808223266559,-2.6071039684979027,-4.985547484636292,16.09242712724323,1.1399993896484233,1.7381149517136691,0.8969966888427763,-3.1365890675026264,4.930582445188172,-1.119796189329918,2.9137895670154705,3.864403381347657,31.14179589121387,-45.19003492829226,2.016792878172698,12,1.0900039672851562,-0.1549968719482422,-2.9299964904785156,-5.389997482299805,2.9800033569335938,2,0.05068496173109471,1.0999923706345813,65.05999755859375,-1.3058736940365927,67.79000091552734,-2.474558079991724,67.65000152587889,0.05068496173109471
10534,2021-12-23,65.98999786376953,66.22000122070311,65.83000183105469,66.0,2332100.0,0.004414017184137808,-1.3636741960094392,-0.016396928233734016,58.08821776332301,67.230144030335,0.43735969145370746,-1.5282763438288924,-2.8236943852272063,-5.223723652273485,17.16955917694978,0.5200042724609233,1.8235655832384197,1.0524976730346651,-2.9493377838672927,5.054333129936616,-0.9484200554163067,3.053415401485644,3.4611144897460946,36.15911382847858,-35.68586007393813,2.0009177284509763,12,0.8000030517578125,-0.44499778747558594,-3.2199974060058594,-5.679998397827148,2.2600021362304688,3,0.03879383650342261,2.507641024437303,65.69999694824219,1.0999923706345813,65.05999755859375,-1.3058736940365927,67.79000091552734,0.03879383650342261
10535,2021-12-27,66.05999755859375,66.37000274658203,65.73000335693361,66.16000366210939,2503100.0,0.0010607621926086441,1.461515889550695,9.998474446988453,57.54188356709328,66.33733995710945,0.6382787518324307,-1.410699537912322,-2.8340755737749888,-5.212863264369631,17.81620900671981,0.6399993896484233,1.9665419823616759,0.9574974060058565,-2.936999374318731,4.851994186330444,-0.98975098415643,2.90474579616815,3.2800925783691355,52.5546401933523,-17.139046439085007,1.9472483901622928,12,0.7300033569335938,-0.5149974822998047,-3.289997100830078,-5.749998092651367,2.709999084472642,0,0.0345140609076553,-1.3636741960094392,65.98999786376953,2.507641024437303,65.69999694824219,1.0999923706345813,65.05999755859375,0.0345140609076553
10536,2021-12-28,66.88999938964844,66.91999816894531,66.04000091552734,66.04000091552734,1929100.0,0.01256436363501967,-1.0705854897631293,-8.499465974975905,60.13986340443214,65.98050432695314,-0.0460714016741548,-2.082031309075518,-3.5871373914948137,-5.955559339755183,18.967669181161167,0.8799972534179688,2.170663876987504,1.6189992904663058,-2.2788206984946555,5.516819279427267,-0.3299107040141678,3.5679092849467864,2.341288975092766,99.00666183302724,30.14929660639673,1.9489099944804797,12,-0.09999847412109375,-1.3449993133544922,-4.10999870300293,-6.179998397827148,2.160003662109375,1,0.013604480048032386,1.461515889550695,66.05999755859375,-1.3636741960094392,65.98999786376953,2.507641024437303,65.69999694824219,0.013604480048032386
10537,2021-12-29,67.01999664306639,67.26999664306639,66.70999908447266,67.08000183105469,1871400.0,0.0019434482673663656,1.5454734615318921,-0.07059446553753097,62.53345093907639,65.24365545572678,-0.0022997666541471062,-1.8957410807752666,-3.6164654659064013,-6.001238991380191,20.07596867538491,0.5599975585937358,2.2376551045179838,1.4864967346191236,-2.114398492935038,5.087391962173278,-0.3139508791579573,3.2869443483962044,2.104665984897565,90.70630177858826,21.55136174969347,1.8004476137770784,12,-0.2299957275390483,-1.4749965667724467,-4.242496490478501,-6.309995651245103,0.9000015258789205,2,0.01984485075608111,-1.0705854897631293,66.88999938964844,1.461515889550695,66.05999755859375,-1.3636741960094392,65.98999786376953,0.01984485075608111
10538,2021-12-30,67.05000305175781,67.37000274658203,66.68000030517578,67.19000244140625,1822900.0,0.0004477232198507597,1.760009765625,2.3331214240299625,64.00000832297583,63.85746517375982,-0.08690685863805925,-1.5632729407934107,-3.5488588256637996,-5.953561527606851,20.936106109278143,0.69000244140625,2.2081498910360864,1.2355030059814425,-1.8585480545709174,4.329554066533802,-0.3115225242947304,2.7825285362576153,1.9701663541644479,80.48781622456464,7.895507712180816,1.5470255302761786,12,-0.26000213623046875,-1.5050029754638672,-4.305002212524414,-6.340002059936523,1.089996337890625,3,0.03475009836854981,1.5454734615318921,67.01999664306639,-1.0705854897631293,66.88999938964844,1.461515889550695,66.05999755859375,0.03475009836854981
10539,2021-12-31,67.37999725341797,67.52999877929689,66.80000305175781,67.01000213623047,2017300.0,0.004921613521858159,1.1790976792912116,-2.64283378746594,62.42882725852662,63.32161473757867,-0.7251775294174081,-1.620354284554253,-3.8082755416009064,-6.20539974658714,22.611359759236645,0.7299957275390767,2.231178029924777,1.3394973754882784,-1.4953485015343233,4.174343252510887,-0.07792556302302955,2.7569203139995864,1.5377687949034282,91.66656070258347,19.29279652015829,1.4174229385113037,12,-1.4249954223632812,-1.8349971771240234,-4.63499641418457,-6.66999626159668,1.0500030517578125,4,0.019293604997763225,1.760009765625,67.05000305175781,1.5454734615318921,67.01999664306639,-1.0705854897631293,66.88999938964844,0.019293604997763225
10540,2022-01-03,67.26000213623047,67.30999755859375,65.88999938964844,67.19999694824219,4013300.0,-0.0017808715060672053,16.750417242859186,0.16217832398548335,57.007393043657224,60.87198211509559,-0.7446271045457422,-1.3299051960039066,-3.610549878553428,-6.016094521802117,23.07181826707381,1.4899978637695312,2.04696639288224,1.0680023193359318,-1.682037351998133,3.8180419906699896,-0.30701751633110064,2.4430221550029643,1.5574086216420824,83.53678392988326,12.966090837118443,1.3750198356670296,1,-1.5450019836425781,-1.7150020599365234,-4.545001029968262,-6.55000114440918,0.9099960327148438,0,0.014718968663788523,1.1790976792912116,67.37999725341797,1.760009765625,67.05000305175781,1.5454734615318921,67.01999664306639,0.014718968663788523
10541,2022-01-04,67.88999938964844,68.66000366210939,67.25,67.26999664306639,4659000.0,0.009366595798524502,-3.272764053776038,10.332485696122296,59.801967932341476,60.37939056703282,-1.5186501418191796,-1.7794166344060613,-4.16001848825087,-6.570817923917986,23.114574419458528,1.4100036621093892,1.6176533492671297,1.5254997253418026,-1.1944652596994416,4.245464710383047,0.16551723282118758,2.8854822178624175,0.829063183584239,72.20205470019519,3.5246103454263817,1.3599824925206219,1,-1.2699966430664062,-2.344999313354492,-5.075000762939467,-7.1100006103515625,-0.80999755859375,1,0.012962104305927147,16.750417242859186,67.26000213623047,1.1790976792912116,67.37999725341797,1.760009765625,67.05000305175781,0.012962104305927147
10542,2022-01-05,68.80000305175781,69.36000061035156,68.09999847412111,68.13999938964844,5202500.0,0.013404090002807179,-2.405385900158865,1.0645173198793825,57.620075338265664,59.90685417441018,-2.0588532101284898,-2.483606327091678,-4.951790871210093,-7.4137026654357,23.841087995491712,1.470001220703125,1.4033810646425309,2.224003219604498,-0.5653862781783516,5.01339271738734,0.8293084707130731,3.6186979684959226,-4.900001525878913,83.86174750450728,18.192033987740345,1.3946947488914225,1,-1.2550010681152344,-3.255002975463867,-5.985004425048842,-8.020004272460938,-0.7400054931640625,2,0.0036337207690517737,-3.272764053776038,67.88999938964844,16.750417242859186,67.26000213623047,1.1790976792912116,67.37999725341797,0.0036337207690517737
10543,2022-01-06,68.48999786376953,69.66000366210939,68.36000061035156,68.94999694824219,4417200.0,-0.004505889160427268,-2.611151730934331,-0.6969644425949045,47.78970952707797,58.76257548149405,-1.4655891377760497,-1.9357612931817414,-4.531166627401177,-7.042330305110156,25.078314450524005,1.3000030517578267,1.0401492073676906,1.69999809265137,-0.9796642921547658,4.379660477457506,0.3601669002483021,3.039829285054438,-4.480796356201182,68.96539861011586,7.27165619446243,1.339831192403065,1,-0.7949943542480327,-2.944997787475586,-5.722499847412124,-7.709999084472656,-0.8600006103515625,3,-0.008322378633417116,-2.405385900158865,68.80000305175781,-3.272764053776038,67.88999938964844,16.750417242859186,67.26000213623047,-0.008322378633417116
10544,2022-01-07,68.56999969482422,69.33999633789061,67.69999694824219,68.08999633789061,4973100.0,0.001168080501532831,-1.603169220894795,-1.043487635380589,56.353573694204904,58.630541051173125,-1.2752353660066689,-1.7428287521345283,-4.47187106188548,-7.071532756687006,26.1738091193496,1.6399993896484233,1.030185986113878,1.5499999999999972,-0.8894051675527379,3.9894051675527322,0.3302974162236296,2.7697025837763647,-4.334766101074223,71.08746068943718,9.109041418332914,1.2197025837763686,1,-0.7949981689453125,-2.8249988555908203,-5.872501373291023,-7.790000915527344,-1.5699996948242188,4,-0.006270968456898451,-2.611151730934331,68.48999786376953,-2.405385900158865,68.80000305175781,-3.272764053776038,67.88999938964844,-0.006270968456898451
10545,2022-01-10,68.76999664306639,69.38999938964844,68.51999664306639,68.58999633789061,4442100.0,0.002916682939073656,-4.437522351763196,0.37499801319239134,56.712296697623096,58.24970030597212,-1.1738339337891972,-1.714928858436494,-4.551230736707211,-7.193823503402207,26.82609294964045,0.8700027465820455,1.0409031462792768,1.5494972229003707,-0.7637011107498353,3.8626955565505767,0.39289805607526773,2.7060963897254737,-4.317772246582024,63.070304288915224,0.012345645259586036,1.1565991668251001,1,-0.9949951171874858,-2.384996414184556,-6.072498321533196,-7.989997863769517,-2.0099945068359233,0,-0.0049439632759512575,-1.603169220894795,68.56999969482422,-2.611151730934331,68.48999786376953,-2.405385900158865,68.80000305175781,-0.0049439632759512575
10546,2022-01-11,68.52999877929689,69.08000183105469,67.40000152587889,68.95999908447266,2891700.0,-0.00348986295600906,4.014882884113958,-2.388886534141404,86.0707170682812,60.86495209810599,-0.756267172990448,-1.3387993138918404,-4.1831599612435895,-6.890298238230017,26.170544843597476,1.6800003051757955,1.1053422017575087,1.179499435424816,-1.12052857464775,3.479527445497382,0.029485430388533018,2.329513440461099,-3.869463212187526,49.99983120824577,-17.731876370423272,1.1500140050362864,1,-0.754997253417983,-1.9449977874756001,-5.704999923706069,-7.059999465942397,-0.7399978637695455,1,-0.005253182792414268,-4.437522351763196,68.76999664306639,-1.603169220894795,68.56999969482422,-2.611151730934331,68.48999786376953,-0.005253182792414268
10547,2022-01-12,68.33000183105469,68.45999908447266,67.76000213623047,68.26000213623047,2919200.0,-0.0029183854050004454,3.242480290384482,-0.16278987242952225,80.09162267102452,62.65290924788917,-0.3921420163897551,-0.9994485952736625,-3.870570132769629,-6.630006304402457,25.402104909531413,0.7699966430664205,1.1835349475270505,0.8585025787353544,-1.3761380861331105,3.0931432436038193,-0.25881775369887805,1.9758229111695869,-3.469487540145323,41.15041708442637,-29.920429039321768,1.1173203324342351,1,-0.5550003051757812,-1.7450008392333984,-5.095003128051758,-6.375003814697266,-0.18000030517579546,2,-0.0182935748061388,4.014882884113958,68.52999877929689,-4.437522351763196,68.76999664306639,-1.603169220894795,68.56999969482422,-0.0182935748061388
10548,2022-01-13,68.90000152587889,69.33999633789061,68.06999969482422,68.37000274658203,3010100.0,0.008341865645394408,-1.247771956357326,7.57144414168917,81.290403029448,64.74863988910266,-0.7511094056177399,-1.5247594485167184,-4.329992977916831,-7.12460735033288,24.07691527395568,1.269996643066392,1.1821407870752694,1.350502014160142,-0.9719891483580909,3.672993176678375,0.18925643290103267,2.5117475954192514,-3.847507660121522,75.37696533797433,-0.10543696021167648,1.161245581259114,1,-1.1249999999999858,-2.315000534057603,-5.665002822875962,-6.94500350952147,-1.5600051879882812,3,-0.012191639313239189,3.242480290384482,68.33000183105469,4.014882884113958,68.52999877929689,-4.437522351763196,68.76999664306639,-0.012191639313239189
10549,2022-01-14,69.90000152587889,69.94999694824219,68.79000091552734,68.94000244140625,3466600.0,0.014513787777267417,1.188692554072048,1.811323199170863,84.4086734547385,67.79322660144503,-1.5154171451119538,-2.5748649459035136,-5.221957471419884,-8.023787047882713,22.05314305194628,1.1599960327148438,1.1746909151993066,2.298501968383775,-0.1882926792963957,4.785296616063945,1.0551046445436896,3.54189929222386,-4.663207268267442,98.03939168185013,18.84478030113975,1.2433973238400846,1,-1.3000030517577983,-3.0850028991699077,-6.665002822875962,-7.94500350952147,-2.7900009155273295,4,-0.03247502464818264,-1.247771956357326,68.90000152587889,3.242480290384482,68.33000183105469,4.014882884113958,68.52999877929689,-0.03247502464818264
10550,2022-01-18,69.26000213623047,69.68000030517578,68.51000213623047,69.41999816894531,3332500.0,-0.009155928121281631,2.4411695407779734,-0.16666269301989453,71.98521678695863,69.14692091862472,-0.627914877207445,-1.9057739495228816,-4.465269650077744,-7.281513941522476,19.497787207401792,1.3899993896484233,1.1429947226767894,1.5780025482177678,-1.0172714747624099,4.173276571197945,0.28036553672768605,2.8756395597078495,-3.740415717181179,72.94133134669542,-3.5923963877833103,1.2976370114900861,1,-0.5850028991699219,-2.335002899169922,-6.025003433227539,-7.305004119873047,-3.7000045776367188,1,-0.03263069688887932,1.188692554072048,69.90000152587889,-1.247771956357326,68.90000152587889,3.242480290384482,68.33000183105469,-0.03263069688887932
10551,2022-01-19,69.15000152587889,69.83000183105469,68.77999877929689,69.16000366210939,2611700.0,-0.0015882270713074575,-1.7999796551549434,0.06251490153086287,69.83246573162702,70.50385318455375,-0.35803856562533554,-1.779918757648332,-4.2355187654924435,-7.055109202023388,17.55832963395104,1.0500030517577983,1.1210128630071097,1.4000019073486243,-1.2771631202216724,4.077166934918921,0.061419393563468816,2.7385844211337798,-3.3645904750780318,63.47044212271793,-10.804975503860547,1.3385825137851495,1,-0.47500228881834516,-2.225002288818345,-5.915002822875962,-7.050003051757798,-1.1600036621093608,2,-0.03456253560246103,2.4411695407779734,69.26000213623047,1.188692554072048,69.90000152587889,-1.247771956357326,68.90000152587889,-0.03456253560246103
10552,2022-01-20,68.48000335693361,69.30999755859375,68.43000030517578,69.09999847412111,3801600.0,-0.00968905501317363,-1.4444326707073167,61.98627002270716,61.89686711749192,72.0713151390442,0.2925598736289885,-0.8859904120375575,-3.4507643202518636,-6.278287031711443,18.241275806330385,0.8799972534179688,1.181365528636377,0.5590034484863367,-1.8143677789631028,2.932374675935776,-0.627682165238383,1.7456890622110564,-2.444717152286273,21.8087372927792,-49.545970935910006,1.1866856137247168,1,0.19499588012693891,-1.555004119873061,-4.690004348754897,-5.485004425048842,-1.0500030517578267,3,-0.010075969736885293,-1.7999796551549434,69.15000152587889,2.4411695407779734,69.26000213623047,1.188692554072048,69.90000152587889,-0.010075969736885293
10553,2022-01-21,69.02999877929689,69.84999847412111,68.77999877929689,69.23000335693361,8034300.0,0.008031474816036166,-2.0571219932207825,0.32259056900964755,63.242413146586564,72.83674174486438,-0.19308606172849352,-1.23714830504683,-3.894332504464799,-6.714780722035314,18.9998061681871,1.3699951171875,1.176413664145045,0.9424987792968835,-1.2338724596993984,3.1188700182931655,-0.14568684020125033,2.0306843987950174,-2.7598299300338596,39.47367100171253,-28.100887391171867,1.0881856194981379,1,-0.35499954223634234,-2.1049995422363423,-5.084999084472656,-5.939998626708999,-2.2099990844726705,4,-0.012748040981885755,-1.4444326707073167,68.48000335693361,-1.7999796551549434,69.15000152587889,2.4411695407779734,69.26000213623047,-0.012748040981885755
10554,2022-01-24,68.55000305175781,69.73000335693361,67.26000213623047,68.98000335693361,4706900.0,-0.006953436709070782,1.5595863524779487,2.1499523173756194,59.78758062107323,73.17843995858107,0.31712379907645527,-0.5855513004451041,-3.322898503237809,-6.126594559092254,19.04502978219002,2.470001220703139,1.1257297410351441,0.33450279235839275,-1.611371301066029,2.2803768857828146,-0.6384342543538253,1.3074398390706108,-2.0590445165560283,49.807055579775614,-15.09783894531764,0.9729370467122131,1,0.054996490478515625,-1.6250038146972656,-3.7300033569335938,-4.605003356933594,-1.0900039672851562,0,-0.01765144653536488,-2.0571219932207825,69.02999877929689,-1.4444326707073167,68.48000335693361,-1.7999796551549434,69.15000152587889,-0.01765144653536488
10555,2022-01-25,68.33999633789061,68.66999816894531,67.44000244140625,68.20999908447266,3968500.0,-0.00306355513520018,2.113909625580654,-0.3023189794360919,53.64665382323037,69.57576626468652,0.513746397574053,-0.20656546194969394,-3.0016987511741746,-5.806763821843646,19.00254228599672,1.2299957275390625,1.207262409017062,0.010496139526352977,-1.649872310334075,1.670864589386781,-0.819688085403854,0.8406803644565599,-1.641495497906405,41.69867678421961,-21.36268103778405,0.8301842249302132,1,0.26500320434571734,-1.414997100830064,-2.6749973297119,-3.3599967956542827,-0.06999969482421875,1,-0.017998182520491124,1.5595863524779487,68.55000305175781,-2.0571219932207825,69.02999877929689,-1.4444326707073167,68.48000335693361,-0.017998182520491124
10556,2022-01-26,67.80000305175781,68.66999816894531,67.44999694824219,68.0,3680400.0,-0.007901570311226402,-1.7110862451892919,-1.5384705675217363,41.37929220116379,65.27439621247977,1.0496858159893776,0.4269906010237463,-2.3654555345279107,-5.162484323069094,18.630022683463025,1.220001220703125,1.1914744145598632,-0.5749973297119197,-2.11476562505311,0.9647709656292704,-1.3448814773825148,0.19488681795867535,-0.9064124452781215,20.849485677927042,-37.94572225978902,0.7698841476705941,1,0.8049964904785156,-0.8750038146972656,-1.7350025177001953,-2.420001983642578,0.31999969482421875,2,-0.03303842761561626,2.113909625580654,68.33999633789061,1.5595863524779487,68.55000305175781,-2.0571219932207825,69.02999877929689,-0.03303842761561626
10557,2022-01-27,68.34999847412111,69.12999725341797,67.94999694824219,68.18000030517578,2608600.0,0.00811202651338272,-2.746003681457082,-0.8500038147555452,48.84106043917189,61.668913702449096,0.5619167668175038,-0.01924209818248812,-2.8256549806442592,-5.601541566250248,18.155811347385292,1.3299942016601562,1.168636241339243,-0.09150199890135013,-1.4935948058460582,1.310590808043358,-0.7925484023737113,0.609544404571011,-1.27302348713566,42.084860196302856,-14.786742157230783,0.7010464034723571,1,0.25500106811522016,-1.424999237060561,-2.2849979400634908,-2.9699974060058736,-0.6800003051757955,3,-0.005267017094197635,-1.7110862451892919,67.80000305175781,2.113909625580654,68.33999633789061,1.5595863524779487,68.55000305175781,-0.005267017094197635
10558,2022-01-28,69.37999725341797,69.40000152587889,67.72000122070311,68.26000213623047,3473700.0,0.01506947772188827,1.8965431059430875,6.588277533434509,55.793994695423486,58.4895049514141,-0.4389998453424795,-0.9125187692622205,-3.7378529453913245,-6.497838708966114,17.66715312345861,1.6800003051757812,1.0325607732886084,0.8219970703125057,-0.4766599380941443,2.1206540787191557,0.1726685661091807,1.4713255745158307,-2.1306409487571187,85.82971941139355,29.48581536556324,0.6493285042033246,1,-0.8249969482421875,-2.1149978637695312,-3.2674970626831055,-3.9999961853027344,-5.619998931884766,4,-0.0281060395710252,-2.746003681457082,68.34999847412111,-1.7110862451892919,67.80000305175781,2.113909625580654,68.33999633789061,-0.0281060395710252
10559,2022-01-31,68.68000030517578,69.05000305175781,68.02999877929689,68.81999969482422,3856800.0,-0.010089319342077463,2.399979655154828,-0.125,49.399221371339955,55.97994990523424,0.07793651936178492,-0.11608705539680386,-2.9212471214109996,-5.708208124454089,17.055518834228796,1.3499984741210795,0.9454018359802774,0.05699996948241903,-1.11760996368929,1.231609902654128,-0.5303049971034284,0.6443049360682664,-1.2686055619000456,63.26522668265253,7.451106826994142,0.587304966585852,1,-0.125,-0.8400001525878906,-2.5124998092651367,-3.260000228881836,-4.569999694824219,0,-0.027082128743254996,1.8965431059430875,69.37999725341797,-2.746003681457082,68.34999847412111,-1.7110862451892919,67.80000305175781,-0.027082128743254996
10560,2022-02-01,68.25,68.93000030517578,67.58999633789061,68.72000122070311,3577700.0,-0.0062609246252925965,2.0112469353815876,3.3571662125339583,48.17708592034799,53.57379659286991,0.3906862282821493,0.41306215068686924,-2.3701381001837802,-5.1753151822426275,17.09534900586557,1.3400039672851705,0.7837485520311844,-0.42250022888183025,-1.426280003630822,0.5812795458671616,-0.9243901162563191,0.07938965849265855,-0.6862891244262812,41.02570121796181,-14.882611287439047,0.5018898873744947,2,0.30500030517578125,-0.4099998474121094,-2.0824995040893555,-2.8299999237060547,-5.150001525878906,1,-0.011575104989411611,2.399979655154828,68.68000030517578,1.8965431059430875,69.37999725341797,-2.746003681457082,68.34999847412111,-0.011575104989411611
10561,2022-02-02,68.76999664306639,69.05000305175781,68.0,68.12000274658203,2898500.0,0.007618998433207125,-1.359559037838394,-1.3829621453152507,52.74997544281601,52.557475295683695,-0.2110801296823297,-0.039660423308461645,-2.732761989582201,-5.588031496504719,16.353954264180363,1.0500030517578125,0.4883604539948152,0.053496551513660506,-0.8805894302160482,0.9875825332433692,-0.41354643935119384,0.5205395423785149,-1.1800003051757812,65.19320016354678,7.111678538266261,0.4670429908648558,2,-0.2149963378906108,-0.8499984741210795,-2.6024961471557475,-3.3499965667724467,-6.49999618530272,2,-0.007270612540453136,2.0112469353815876,68.25,2.399979655154828,68.68000030517578,1.8965431059430875,69.37999725341797,-0.007270612540453136
10562,2022-02-03,69.05000305175781,69.58999633789061,68.66000366210939,68.98000335693361,3600900.0,0.004071636212878094,-1.6197010562964325,0.10769284942953117,50.972774582089485,51.19418212185069,-0.44893999457210043,-0.3161882833612566,-2.8759771190463113,-5.761233663625013,15.354043297158343,0.9299926757812216,0.3239898728579078,0.3210029602050781,-0.6244103920111428,1.266416312421299,-0.15170371590303944,0.7937096363131957,-1.4600067138672017,73.00033569336009,16.39991656108772,0.4727066761081115,2,-0.5550003051757812,-1.1300048828125,-2.882502555847168,-3.6100025177001953,-6.480003356933594,3,-0.01346850491054552,-1.359559037838394,68.76999664306639,2.0112469353815876,68.25,2.399979655154828,68.68000030517578,-0.01346850491054552
10563,2022-02-04,67.91999816894531,68.93000030517578,67.31999969482422,68.80000305175781,2823000.0,-0.016365022923539696,1.8245639865615506,-12.571553133517538,37.372409383779605,48.703607539929166,0.5666413502421079,0.8104777545435411,-1.6375445297311444,-4.532146555829229,13.842334673786674,1.7300033569335938,0.14435866201758074,-0.7805019378662053,-1.788543028757843,0.22753915302543248,-1.284522483312017,-0.2764813924203935,2.029998779296875,26.431689930192782,-23.897270125200485,0.5040205454458159,2,0.5349998474121094,0.0,-1.752497673034668,-2.4799976348876953,-4.63999938964843,4,-0.003680801041515691,-1.6197010562964325,69.05000305175781,-1.359559037838394,68.76999664306639,2.0112469353815876,68.25,-0.003680801041515691
10564,2022-02-07,68.13999938964844,68.33000183105469,67.48999786376953,68.25,3149600.0,0.003239122889195256,5.222153150607516,0.125,42.45280205808836,47.45984623269117,0.3155481758680452,0.5866901588132123,-1.7398127768238965,-4.6499820076116976,12.84658828894026,0.8400039672851562,0.05523558051203281,-0.5390007019042997,-1.57666844892033,0.49866704511173054,-1.0578345754123148,-0.020166828396284586,1.7573976135253844,36.12338799393704,-10.876598216899815,0.5188338735080144,2,0.3149986267089844,-0.220001220703125,-1.972498893737793,-2.6999988555908203,-5.489997863769538,0,-0.06427944096490013,1.8245639865615506,67.91999816894531,-1.6197010562964325,69.05000305175781,-1.359559037838394,68.76999664306639,-0.06427944096490013
10565,2022-02-08,68.43000030517578,68.76000213623047,68.08999633789061,68.44999694824219,2466000.0,0.0042559571195328605,1.0937451571757688,0.1817866555694271,45.26314415758341,47.89138533896002,0.044317397709548345,0.28449791428737115,-1.88887497698272,-4.8350936059775265,11.776240893910892,0.670005798339858,-0.08852978584886273,-0.2319999694824162,-1.2745195715625925,0.8105196325977602,-0.7532597705225044,0.289259831557672,1.4158487518310494,48.89877761458423,3.8176930084343894,0.5212598010400846,2,0.024997711181640625,-0.5100021362304688,-2.679999351501465,-2.989999771118164,-5.209999084472649,1,-0.06313020130875946,5.222153150607516,68.13999938964844,1.8245639865615506,67.91999816894531,-1.6197010562964325,69.05000305175781,-0.06313020130875946
10566,2022-02-09,68.16999816894531,68.80000305175781,68.01000213623047,68.55999755859375,2655200.0,-0.0037995343426997508,-1.2253814743176445,19.503243037008776,47.844190461233744,47.780622008078005,0.4049025409089353,0.5440400714752087,-1.5125504108262362,-4.473842576276212,11.581542555571048,0.7900009155273438,-0.18774453754964782,-0.47400207519531534,-1.5383215245398674,0.5903173741492367,-1.0061617998675843,0.058157649476953566,1.6253339008178642,37.444922075870814,-10.142910800131382,0.5321597246722753,2,0.2849998474121094,0.43000030517578125,-2.5399980545043945,-2.7299976348876953,-5.759998321533203,2,-0.07437288882213655,1.0937451571757688,68.43000030517578,5.222153150607516,68.13999938964844,1.8245639865615506,67.91999816894531,-0.07437288882213655
10567,2022-02-10,67.08000183105469,68.37999725341797,66.84999847412111,67.95999908447266,4477200.0,-0.015989384878510537,-1.2835735067212761,2.256406745177824,37.386817425428234,45.73538008918964,1.4480865559022078,1.6185730600918191,-0.2600828172453191,-3.285193335635128,11.630302649991814,1.5299987792968608,-0.2507084967367632,-1.5014984130859403,-2.7705682350145224,-0.23242859115735826,-2.1360333240502314,-0.8669635021216493,2.6658235912097155,11.057843964346677,-36.00496067294273,0.6345349109642887,2,1.1399955749511719,1.3199958801269531,-0.9975004196166992,-1.6400012969970703,-4.260002136230469,3,-0.07170544487171171,-1.2253814743176445,68.16999816894531,1.0937451571757688,68.43000030517578,5.222153150607516,68.13999938964844,-0.07170544487171171
10568,2022-02-11,68.05999755859375,68.52999877929689,67.08999633789061,67.22000122070311,4301500.0,0.014609357495356745,-1.6181717297822007,-0.9545442723008927,47.023051351506695,45.47136119809706,0.29184891602164953,0.6033539444610767,-1.051908949690187,-4.148020272468109,11.066666072583367,1.4499969482422017,-0.15886412092258695,-0.47950248718261435,-1.7597408007483182,0.8007358263830895,-1.1196216439654734,0.16061666960024468,1.5699947857449246,62.051089435856234,14.701923949496376,0.6401191567828528,2,0.15999984741210938,0.3400001525878906,-1.5149965286254883,-2.619997024536133,-5.379997253417969,4,-0.0806640914002843,-1.2835735067212761,67.08000183105469,-1.2253814743176445,68.16999816894531,1.0937451571757688,68.43000030517578,-0.0806640914002843
10569,2022-02-14,67.62999725341797,68.48000335693361,66.62000274658203,68.26999664306639,3001300.0,-0.006317959456369149,2.509392678748727,-0.7619073569481991,45.79881667489808,45.20710905971374,0.6227296270452882,0.900753670232632,-0.4809562781203027,-3.6326593383021972,10.241159676107689,1.8600006103515767,-0.16901593866542441,-0.7960025787353544,-1.9661472611817743,0.3741421037110655,-1.3810749199585644,-0.21093023751214446,1.888795336111997,46.33001676366729,-1.6622720228205736,0.5850723412232114,2,0.4750022888183594,0.6550025939941406,-1.009995460510254,-2.1899967193603516,-3.399993896484361,0,-0.06432054784537555,-1.6181717297822007,68.05999755859375,-1.2835735067212761,67.08000183105469,-1.2253814743176445,68.16999816894531,-0.06432054784537555
10570,2022-02-15,67.0,67.97000122070311,66.80000305175781,67.69000244140625,2688500.0,-0.00931535234368397,-1.1467928437438495,1.0781298428820305,45.31613770085246,44.38112708838445,1.180957953319293,1.4258606055683742,0.24141281056910202,-2.9258464445096877,9.621502050058655,1.1699981689452983,-0.33971572352156443,-1.3129997253417969,-2.57678005603141,-0.04921939465218372,-1.9448898906865963,-0.6811095599969974,2.3448651989530873,17.431064230393684,-32.59032447050831,0.631890165344805,2,1.1049995422363281,1.2849998474121094,-0.23999881744384766,-1.5599994659423828,-0.6399993896484375,1,-0.06492535036001645,2.509392678748727,67.62999725341797,-1.6181717297822007,68.05999755859375,-1.2835735067212761,67.08000183105469,-0.06492535036001645
10571,2022-02-16,66.76000213623047,67.62999725341797,66.22000122070311,66.94999694824219,3060600.0,-0.0035820576682019656,-1.2204720625251286,0.2753538257408226,40.340235945869175,43.199733906582196,1.2358131203605751,1.557477813358858,0.5661282866894908,-2.61380016146002,9.033226454929144,1.409996032714858,-0.42174204983922436,-1.433497619628909,-2.810912672597553,-0.05608256666026534,-2.122205146113231,-0.7447900931445872,2.421371315580359,23.376687716331872,-26.506482555464196,0.6887075264843197,2,0.8149986267089844,1.3249969482421875,0.31999874114990234,-1.3200016021728516,0.6299972534179688,2,-0.05302577594745439,-1.1467928437438495,67.0,2.509392678748727,67.62999725341797,-1.6181717297822007,68.05999755859375,-0.05302577594745439
10572,2022-02-17,67.79000091552734,68.06999969482422,66.62999725341797,66.87000274658203,3177000.0,0.015428381461028984,-1.0571328922845526,-4.842227844034856,40.34023594586928,43.52949241348105,0.009260947199678071,0.49870412741398695,-0.36962835200431243,-3.5508189264228065,8.575245406517984,1.44000244140625,-0.4413714846500625,-0.3689987182617216,-1.7507569358160708,1.0127594992926277,-1.0598778270389033,0.32188039051546014,1.1544627577948603,67.96542658599074,21.694461925509714,0.6908791087771757,2,-0.279998779296875,0.2949981689453125,-0.6099996566772461,-2.2450008392333984,-0.9300003051757812,3,-0.07936275255135661,-1.2204720625251286,66.76000213623047,-1.1467928437438495,67.0,2.509392678748727,67.62999725341797,-0.07936275255135661
10573,2022-02-18,68.15000152587889,68.37999725341797,67.5,67.51000213623047,2942400.0,0.005310526707325902,-1.6666435474175798,0.6956528950292583,46.64132560014997,43.99488391815456,-0.3516638405047843,0.07314628556117952,-0.6176548431501345,-3.8096927022653375,7.628163364245499,0.8799972534179688,-0.5416328014958083,0.03500175476072798,-1.2846223234579952,1.3546258329794512,-0.6248102843486265,0.6948137938700825,0.5765051512337891,85.39816287053902,39.57175363404745,0.6598120391093594,2,-0.6399993896484233,-0.06500244140623579,-0.9700002670287944,-2.6050014495849467,-0.48999786376950283,4,-0.07820985637147326,-1.0571328922845526,67.79000091552734,-1.2204720625251286,66.76000213623047,-1.1467928437438495,67.0,-0.07820985637147326
10574,2022-02-22,67.33999633789061,68.58000183105469,66.91999816894531,68.08000183105469,3654300.0,-0.011885622448309041,-1.1012680232165104,-1.156259685764061,44.498166916674414,43.909886446942444,0.37205219811113466,0.8304294105818428,0.3049578289579813,-2.92523683305636,8.09419491728636,1.660003662109375,-0.676337833844542,-0.7145030975341911,-2.0608340388696007,0.6318278438012186,-1.3876685682018888,-0.04133762686649334,-1.1199951171875,47.45740794620603,0.981451729505423,0.6731654706677017,2,0.17000579833985796,0.7450027465820455,-0.15999507904051313,-1.7949962615966655,0.6000061035156392,1,-0.06920101405014123,-1.6666435474175798,68.15000152587889,-1.0571328922845526,67.79000091552734,-1.2204720625251286,66.76000213623047,-0.06920101405014123
10575,2022-02-23,67.11000061035156,67.66000366210939,67.01000213623047,67.5,2849700.0,-0.003415440155134619,-1.203408679460039,0.527022290038549,39.59902672677131,42.99375714311329,0.44154852663322686,1.0156237769787566,0.621742205369685,-2.606203196743621,8.585411394540538,0.6500015258789205,-0.6075067769370719,-0.8829990386962834,-2.2856137655430047,0.5196156881504379,-1.5843064021196511,-0.18169167527291563,-0.8427993774414233,37.7118287912589,-6.132288223632621,0.7013073634233609,2,0.29000091552734375,0.9249992370605469,0.5974979400634766,-1.430002212524414,0.6100006103515483,2,-0.04291457647481711,-1.1012680232165104,67.33999633789061,-1.6666435474175798,68.15000152587889,-1.0571328922845526,67.79000091552734,-0.04291457647481711
10576,2022-02-24,65.55999755859375,67.01999664306639,64.44999694824219,66.86000061035156,4956500.0,-0.02309645414484962,2.172848692638121,3.333346375053797,31.135105442356362,42.299122478327526,1.7683493475891652,2.5183225111342153,2.2045938203919206,-0.9880452047030133,9.68521959337409,2.660003662109375,-0.6506715841562425,-2.3210018157958956,-4.096636830269205,-0.5453668013225865,-3.2088193230325572,-1.433184308559234,3.0200042724609375,26.876496320160793,-12.730990395312393,0.887817507236657,2,0.9550018310546875,1.5900001525878906,2.240001678466797,0.12000083923339844,3.290000915527358,3,0.012202609541631215,-1.203408679460039,67.11000061035156,-1.1012680232165104,67.33999633789061,-1.6666435474175798,68.15000152587889,0.012202609541631215
10577,2022-02-25,67.98999786376953,68.04000091552734,65.69999694824219,65.76999664306639,3892500.0,0.03706528974477141,1.0172384309805056,-1.707689237883974,50.3317522521187,42.666755911728856,-0.5799848302599173,0.06320980935296916,-0.16299918924919155,-3.348321076628423,10.144935187230594,2.4800033569335938,-0.690224095132379,0.12699851989745525,-1.6358710958518685,1.889868135646779,-0.7544362879771995,1.00843332777211,0.5074038696289023,85.71420654390684,42.60429669068671,0.8814348078746597,2,-1.4749984741210938,-0.8400001525878906,-0.18999862670898438,-2.309999465942383,0.5,4,-0.008824805015045012,2.172848692638121,65.55999755859375,-1.203408679460039,67.11000061035156,-1.1012680232165104,67.33999633789061,-0.008824805015045012
10578,2022-02-28,67.43000030517578,67.69000244140625,66.66999816894531,66.98999786376953,6353700.0,-0.008236469718910788,1.1249940395772073,0.19819918894769273,46.740130295304716,42.77134631399627,-0.13270574069983354,0.49500733849330913,0.408085156510694,-2.7225846328725254,10.429186743883392,1.3199996948242188,-0.7565173091441011,-0.33549919128418537,-1.95496630280509,1.2839679202367194,-1.1452327470446306,0.4742343644762599,0.986453332519531,72.15495965477491,26.997987446232102,0.8097335557604504,2,-0.9150009155273438,-0.2800025939941406,0.3699989318847656,-1.7500019073486328,1.730003356933608,0,-0.008453206172986838,1.0172384309805056,67.98999786376953,2.172848692638121,65.55999755859375,-1.203408679460039,67.11000061035156,-0.008453206172986838
10579,2022-03-01,66.81999969482422,67.52999877929689,66.41999816894531,66.90000152587889,3474400.0,-0.009046427518772271,-1.5227146622278032,-0.18182133444302498,42.81890348978706,42.49387584610011,0.3914821771163304,1.0103160643786708,0.9733111013694611,-2.0591454871862425,10.782193738687749,1.1100006103515767,-0.655957388839667,-0.8524997711181612,-2.4644536837014783,0.7594541414651559,-1.6584767274098198,-0.04652281482650267,1.5171248090820342,66.01671664375017,20.451811047755342,0.8059769562916603,3,-0.30500030517578125,0.2700004577636719,0.9799995422363281,-1.1400012969970703,2.910003662109389,1,0.012571145931181915,1.1249940395772073,67.43000030517578,1.0172384309805056,67.98999786376953,2.172848692638121,65.55999755859375,0.012571145931181915
10580,2022-03-02,67.45999908447266,67.76000213623047,66.18000030517578,66.55000305175781,3108200.0,0.009577961576944016,1.0927146964162107,-11.374690062943085,46.93701563336213,43.226851366932664,-0.19713521805013556,0.32474714898397394,0.3340585934588347,-2.6285088453130925,11.625732510785552,1.5800018310546875,-0.7047496916626415,-0.17300033569335938,-1.7639499164453696,1.4179492450586508,-0.9684751260693645,0.6224744546826457,0.7993828683203219,83.84397799166506,35.71310949976633,0.7954747903760051,3,-0.9449996948242188,-0.44000244140625,0.30500030517578125,-1.7800006866455078,2.2900009155273438,2,0.007115377459945504,-1.5227146622278032,66.81999969482422,1.1249940395772073,67.43000030517578,1.0172384309805056,67.98999786376953,0.007115377459945504
10581,2022-03-03,68.26999664306639,68.79000091552734,67.43000030517578,67.63999938964844,3754300.0,0.012007079300126566,-1.590488646684832,0.6923076923076766,55.260812871899546,44.884693247602684,-0.8609532709881904,-0.5529814276238199,-0.4702777311913593,-3.364678556229549,12.062663650680946,1.3600006103515625,-0.691380310392077,0.6619972229003821,-0.8682814223452766,2.192275868146041,-0.10314209972244726,1.4271365455232115,-3.8199996948242045,83.17140437467393,29.097277141907142,0.7651393226228298,3,-1.6499977111816264,-1.2499999999999858,-0.5049972534179545,-2.5899982452392436,1.9000015258789205,3,-0.008056180597734608,1.0927146964162107,67.45999908447266,-1.5227146622278032,66.81999969482422,1.1249940395772073,67.43000030517578,-0.008056180597734608
10582,2022-03-04,68.12000274658203,68.68000030517578,67.12999725341797,67.31999969482422,4240400.0,-0.002197069047308875,-1.6271061513196177,1.2698516500151664,50.286284618963,45.28968869413747,-0.7366974463149774,-0.5019694216190373,-0.22823918774432173,-3.144651941264499,12.15079890723326,1.5500030517578125,-0.6252946583436767,0.5585033416748075,-0.8379473005498852,1.9549539838995003,-0.13972197943753883,1.256728662787154,-3.5832057189941366,74.32957807411911,20.386069057465228,0.6982253211123431,3,-1.5000038146972656,-1.100006103515625,-0.35500335693359375,-2.440004348754883,2.3899993896484375,4,0.010716319702082089,-1.590488646684832,68.26999664306639,1.0927146964162107,67.45999908447266,-1.5227146622278032,66.81999969482422,0.010716319702082089
10583,2022-03-07,67.66999816894531,68.26999664306639,66.76000213623047,67.61000061035156,4374100.0,-0.00660605636366185,1.3968271268544064,0.07499666215262546,50.190480688535196,45.922168002122,-0.4044768135565704,-0.07552683017749473,0.2898464557463001,-2.6337056429300816,13.198925608686643,1.5099945068359233,-0.4946781964760305,0.12099876403809162,-1.2663864327135883,1.5083839607897715,-0.5726938343377554,0.8146913624139387,-3.048137063598631,57.088027407351106,2.0913488454220044,0.6936925983758432,3,-1.0499992370605469,-0.6500015258789062,0.095001220703125,-1.989999771118164,2.7600021362304688,0,0.012117625491536277,-1.6271061513196177,68.12000274658203,-1.590488646684832,68.26999664306639,1.0927146964162107,67.45999908447266,0.012117625491536277
10584,2022-03-08,63.7599983215332,67.70999908447266,63.72000122070313,67.36000061035156,6768800.0,-0.05778040421473607,-1.1684791678976378,-60.00247965412004,38.24382125396171,45.771589616254275,3.290306911590392,3.6780870648046573,4.214547486634544,1.319588941349025,14.854420098523196,3.989997863769524,-0.5368600504973244,-3.5700010299682674,-5.7314336328498285,-1.4085684270867063,-4.650717331409041,-2.489284728527494,5.030002593994141,0.788897499755329,-56.524019256137294,1.0807163014407775,3,2.4950027465820312,2.895000457763672,4.150001525878906,1.9200000762939453,6.920001983642578,1,0.08469268322976853,1.3968271268544064,67.66999816894531,-1.6271061513196177,68.12000274658203,-1.590488646684832,68.26999664306639,0.08469268322976853
10585,2022-03-09,64.11000061035156,65.38999938964844,64.01000213623047,64.48000335693361,3761200.0,0.005489371048182035,-3.8420982184684984,0.10277847537244002,40.460757227052724,46.8077731478872,2.760274747400217,3.1493139857183934,3.881359900385661,1.0073725979910648,16.57644283128578,1.6300010681152344,-0.6797833105442663,-3.0039987564086914,-5.534498049207144,-0.47349946361023854,-4.269248402807918,-1.738749110009465,4.578600311279303,7.692296116833446,-51.686221519238835,1.2652496463992298,3,2.145000457763672,2.5449981689453125,4.087499618530273,1.569997787475586,6.80999755859375,2,0.08766187323471342,-1.1684791678976378,63.7599983215332,1.3968271268544064,67.66999816894531,-1.6271061513196177,68.12000274658203,0.08766187323471342
10586,2022-03-10,63.099998474121094,63.93000030517578,62.5,63.77000045776367,3560300.0,-0.015754205687332212,1.8888846075299683,1.8108027300657077,33.09300103577117,44.892356346070805,3.782387648390653,3.963204882132189,4.870029575319762,2.05286461883955,18.669648078707418,1.6100006103515625,-0.7810295102712246,-3.760500907897949,-6.808471813173114,-0.7125300026227848,-5.2844863605355386,-2.23651545526036,5.489230453491217,9.708712694052652,-46.576679536375494,1.5239854526375824,3,2.545001983642578,2.9449996948242188,5.097501754760742,2.5799999237060547,7.739997863769531,3,0.10538829931360838,-3.8420982184684984,64.11000061035156,-1.1684791678976378,63.7599983215332,1.3968271268544064,67.66999816894531,0.10538829931360838
10587,2022-03-11,62.27000045776367,63.7599983215332,62.20000076293945,63.08000183105469,3535500.0,-0.013153693128817201,-2.284202748989106,1.2089536942671533,29.497904443696626,42.976553473669895,4.152339276345501,4.652931439515328,5.66441981057568,2.924105387595489,20.185276351277047,1.55999755859375,-0.8551967116613497,-4.349998855590826,-8.020530006745105,-0.6794677044365471,-6.185264431167965,-2.5147332800136866,6.0756593127441505,1.1532082756991076,-49.32428376992584,1.835265575577139,3,3.2250003814697266,3.624998092651367,5.967498779296875,3.4099979400634766,9.450000762939453,4,0.12686683239291163,1.8888846075299683,63.099998474121094,-3.8420982184684984,64.11000061035156,-1.1684791678976378,63.7599983215332,0.12686683239291163
10588,2022-03-14,62.56999969482422,63.38000106811523,62.15999984741211,62.68000030517578,3156200.0,0.00481771695608102,-1.6236576782037142,0.13580299241300386,32.75488560040823,41.858329263738916,3.4536371331899005,4.132418082574475,5.330597310212852,2.6647977023837655,21.93062439256662,1.220001220703118,-0.6996046923699168,-3.7754997253418026,-7.796960393770448,0.24596094308684258,-5.786230059556132,-1.7647693911274729,5.406920535229503,7.3873856535745785,-41.67633800700657,2.010730334214324,3,2.905000686645508,2.9750003814697266,5.637500762939453,3.1099987030029297,10.260002136230469,0,0.1268979140184181,-2.284202748989106,62.27000045776367,1.8888846075299683,63.099998474121094,-3.8420982184684984,64.11000061035156,0.1268979140184181
10589,2022-03-15,63.27999877929688,63.4900016784668,62.7599983215332,63.15999984741211,3143200.0,0.011347276457337019,1.7036924533233493,-1.090893327784778,36.61774114435607,40.71174320940492,2.4458930277557513,3.2462557987779306,4.583689524376275,1.9837453894646089,23.358841700893116,0.9200019836425781,-0.942201834962745,-2.8480007171630817,-7.043711013242053,1.3477095789158824,-4.945855865202567,-0.7501455691235961,4.231567820145507,34.674894446249,-15.1710627445676,2.0978551480394825,3,2.1950016021728445,2.200002670288079,4.907499313354485,2.3999996185302663,9.910003662109368,1,0.1129899125127376,-1.6236576782037142,62.56999969482422,-2.284202748989106,62.27000045776367,1.8888846075299683,63.099998474121094,0.1129899125127376
10590,2022-03-16,62.6500015258789,63.38000106811523,61.90999984741211,63.33000183105469,3631300.0,-0.009955709000805113,2.7692397981142176,-5.666719649044452,39.13368997973277,38.91984066583083,2.5946997861607812,3.7246156090857667,5.17256486895554,2.6428326157835826,24.976237008292053,1.470001220703118,-1.1375298503287326,-3.260498046875007,-7.709244502839219,1.188248409089212,-5.48487127485712,-1.036124818892901,4.433439733401066,36.63373815697252,-15.451895737941335,2.2243732279821082,3,2.644998550415046,2.704999923706062,5.537496566772468,3.0299968719482493,9.8499984741211,2,0.12817236366674178,1.7036924533233493,63.27999877929688,-1.6236576782037142,62.56999969482422,-2.284202748989106,62.27000045776367,0.12817236366674178
10591,2022-03-17,63.22000122070313,63.52000045776367,62.38999938964844,62.61000061035156,3712800.0,0.009098159312714182,-1.152376731140918,-0.8970593185158601,29.314829556019234,36.58967899217041,1.377929339474214,3.031222223158885,4.5469090651194435,2.102499005099439,26.175605451878457,1.1300010681152344,-1.240337366543983,-2.513498306274407,-7.09950529189684,2.072508679348026,-4.806501799085616,-0.22049481346319055,3.3460958973900503,70.81094344758228,22.029854999354043,2.2930034928112164,3,1.8699970245361257,2.135000228881829,4.967496871948235,2.4599971771240163,8.979995727539055,3,0.12179684909149602,2.7692397981142176,62.6500015258789,1.7036924533233493,63.27999877929688,-1.6236576782037142,62.56999969482422,0.12179684909149602
10592,2022-03-18,62.40999984741211,63.290000915527344,61.66999816894531,63.25,7789800.0,-0.012812422613901586,2.521737507929992,-1.3770480526302464,28.69268843981085,34.20103540897882,1.444715579636636,3.602187487887818,5.261357908011263,2.9503715821145704,28.002465689562587,1.6200027465820312,-1.4919993347715632,-3.054499626159668,-7.762134341836372,1.6531350895170291,-5.40831698399802,-0.7006822683213159,3.69048754361296,40.00004123991941,-5.5838093426394835,2.3538173578383494,3,2.279998779296875,2.8199996948242188,6.117498397827148,3.269998550415039,8.619998931884766,4,0.1350744513874258,-1.152376731140918,63.22000122070313,2.7692397981142176,62.6500015258789,1.7036924533233493,63.27999877929688,0.1350744513874258
10593,2022-03-21,62.81999969482422,63.34000015258789,62.11000061035156,62.7400016784668,4519300.0,0.006569457593567307,1.1964298486721776,-0.09523571645905332,32.7288341844483,33.58825906792177,0.3066405215349448,2.922227507321722,4.768593600854615,2.577818101551344,30.228202933980132,1.2299995422363281,-1.952423208229888,-2.37799968719483,-7.048842702687907,2.292843328298254,-4.713421194941375,-0.042578179448291564,2.748828989551285,62.16216773512424,18.371336117633938,2.3354215077465406,3,0.7099990844726562,2.4099998474121094,5.489997863769531,2.8599987030029297,8.540000915527344,0,0.1416746508932598,2.521737507929992,62.40999984741211,-1.152376731140918,63.22000122070313,2.7692397981142176,62.6500015258789,0.1416746508932598
10594,2022-03-22,62.68000030517578,63.18000030517578,61.86000061035156,62.83000183105469,5658200.0,-0.0022285799160863817,2.105887210419079,-1.8750655667350151,28.42959710854062,32.2514634991982,0.3099231399994409,2.8408640321980982,4.819916209032101,2.767443993448822,32.13149541133138,1.3199996948242188,-2.3836391128074013,-2.284999275207525,-6.970836143649336,2.400837593234286,-4.627917709428431,0.057919159013380295,2.420968717348103,54.59464252206851,15.214680289540894,2.3429184342209046,3,0.11999893188476562,2.549999237060547,5.629997253417969,2.999998092651367,9.589996337890625,1,0.16193365469784093,1.1964298486721776,62.81999969482422,2.521737507929992,62.40999984741211,-1.152376731140918,63.22000122070313,0.16193365469784093
10595,2022-03-23,64.23000335693361,66.30999755859375,63.83000183105469,65.30000305175781,7668400.0,0.024728829677906683,-1.6523979518981662,7.133258735567781,32.91034944822455,32.23116887835969,-1.3647895975201365,1.1215378382791386,3.190971737713639,1.2647687372679428,33.11029792272491,3.6299972534179688,-2.7890304587994876,-0.5909963607787887,-5.175192090497546,3.993199368939969,-2.8830942256381604,1.7011015040805901,-2.5600051879882955,55.172532860661896,20.45069502614576,2.2920978648593784,3,-0.2400054931640767,0.9999961853027202,3.964996337890611,1.4499950408935405,6.499999999999986,2,0.13949865508617343,2.105887210419079,62.68000030517578,1.1964298486721776,62.81999969482422,2.521737507929992,62.40999984741211,0.13949865508617343
10596,2022-03-24,66.36000061035156,66.65000152587889,64.41999816894531,64.48999786376953,5427200.0,0.03316202930243217,-1.2189064546127282,-1.7476666167547488,43.6231820760131,33.8006441708393,-3.33436928591383,-0.9965455890378649,1.012893250049018,-0.8012022668325756,32.38669646977376,2.419998168945284,-2.6650114842688453,1.4990007400512724,-3.126123907244107,6.124125387346659,-0.8135615835964245,3.811563063698962,-4.597202453613278,94.17669236861927,61.801985994491034,2.3125623236476924,3,-2.200000762939453,-1.1300010681152344,1.8349990844726562,-0.48000144958496094,3.1200027465820455,3,0.09252560779347929,-1.6523979518981662,64.23000335693361,2.105887210419079,62.68000030517578,1.1964298486721776,62.81999969482422,0.09252560779347929
10597,2022-03-25,67.38999938964844,67.83999633789061,66.5,66.63999938964844,4047200.0,0.015521379894867016,-1.6019377203638134,0.40106892964239815,49.02642964959426,35.60859350963775,-3.9802889594507747,-2.1858701969888443,-0.04776193274470586,-1.7683593267036457,32.34344445340921,1.4799957275390483,-2.5710508168279134,2.558999443054205,-1.987790187388299,7.105789073496709,0.28560462783295293,4.832394258275457,-5.431713098144527,92.47496204437323,60.61451032513473,2.273394815221252,3,-2.6350021362304688,-2.1599998474121094,0.4400005340576172,-0.8700008392333984,2.2600021362304545,4,0.0713755394295581,-1.2189064546127282,66.36000061035156,-1.6523979518981662,64.23000335693361,2.105887210419079,62.68000030517578,0.0713755394295581
10598,2022-03-28,66.86000061035156,67.43000030517578,66.37999725341797,67.34999847412111,2807400.0,-0.007864650305639986,2.230771036538845,-0.6533304850260606,64.09092438122983,38.661169424845944,-3.104197325488961,-1.7926752718601762,0.426414137116069,-1.1833915964817834,32.32372001754838,1.0500030517578125,-2.273293699270809,2.0575006484985323,-2.4274203231372553,6.542421620134327,-0.1849598373193686,4.299961134316426,-4.548811716064449,83.61209987114245,45.84585670978075,2.2424604858178965,3,-2.1050033569335938,-1.6300010681152344,0.9375,-0.1400012969970703,3.9499969482421875,0,0.06236910156862452,-1.6019377203638134,67.38999938964844,-1.2189064546127282,66.36000061035156,-1.6523979518981662,64.23000335693361,0.06236910156862452
10599,2022-03-29,67.66000366210939,67.66999816894531,66.87999725341797,67.18000030517578,2568300.0,0.011965346162948753,2.1600518806744486,-0.9796029583495529,65.50220086435398,41.59100396758164,-3.5956827791119252,-2.6630569812333817,-0.45350438316141606,-1.9313588819976815,32.09260145236223,0.80999755859375,-1.7903068750254434,2.8155035018921097,-1.7637102543357486,7.394717258119968,0.5258966237781806,5.105110380006039,-5.017086321206065,95.51139844520026,51.712756039402116,2.289606878113928,3,-2.9050064086914205,-2.430004119873061,0.1374969482421733,-0.940004348754897,3.089996337890611,1,0.05468514259502211,2.230771036538845,66.86000061035156,-1.6019377203638134,67.38999938964844,-1.2189064546127282,66.36000061035156,0.05468514259502211
10600,2022-03-30,67.94000244140625,67.95999908447266,67.0,67.54000091552734,2966300.0,0.004138320486873681,3.363683653829481,0.8333306842565119,72.57465886551111,46.397651668636286,-3.40438972354805,-3.062254688576388,-0.7911804547147057,-2.1502995596107866,31.653808886766015,0.9599990844726562,-1.354170183196814,3.071502113342291,-1.5700374011939715,7.713041627878553,0.7507323560741526,5.392271870610422,-4.985260360683689,99.4351232233106,49.20417868293484,2.320769757268133,3,-3.1250038146972656,-2.710002899169922,-0.1425018310546875,-1.2200031280517578,3.4599990844726562,2,0.06373261769300775,2.1600518806744486,67.66000366210939,2.230771036538845,66.86000061035156,-1.6019377203638134,67.38999938964844,0.06373261769300775
10601,2022-03-31,67.72000122070311,68.41000366210939,67.69999694824219,67.86000061035156,3027300.0,-0.003238169160986959,-6.888615749767048,-0.3499971389880002,76.95352369093752,51.75996669653925,-2.770257269525459,-3.0415102282272386,-0.6290559494982517,-1.8689416697410053,32.305772910229045,0.7100067138672017,-1.001524911150895,2.87900066375731,-1.68352930085139,7.441530628366003,0.59773568145296,5.16026564606166,-4.364838579680544,66.009839257056,9.175527505920499,2.2812649823043465,3,-2.584999084472642,-2.4900016784667827,-0.0025005340576029766,-0.9050025939941264,5.779998779296889,3,0.044447756674143024,3.363683653829481,67.94000244140625,2.1600518806744486,67.66000366210939,2.230771036538845,66.86000061035156,0.044447756674143024
10602,2022-04-01,68.84999847412111,68.90000152587889,67.45999908447266,67.91999816894531,2380600.0,0.01668631472310933,1.796103848005679,-6.6428882833781735,78.70201900096711,56.868098342819124,-3.230381715328477,-4.336340359063129,-1.7833931959811054,-2.93022876446922,32.90270124970023,1.4400024414062358,-0.5963388591112846,3.972498130798357,-0.710568626931618,8.655564888528325,1.6309647519333765,6.314031509663344,-4.98935173098986,98.01575527850382,33.48395232770656,2.3415333788649852,4,-3.4699974060058736,-3.5649986267089986,-2.017499923706069,-1.924999237060561,2.8899993896484233,4,0.009150397919751585,-6.888615749767048,67.72000122070311,3.363683653829481,67.94000244140625,2.1600518806744486,67.66000366210939,0.009150397919751585
10603,2022-04-04,68.48999786376953,68.72000122070311,67.61000061035156,68.62999725341797,2542000.0,-0.005228767150763147,5.937345031471059,-0.15053692871850594,74.5986821819353,61.997996684307424,-2.214375358247082,-4.123153843059924,-1.470148364200611,-2.511376391644731,33.28406474357725,1.2399978637695455,-0.08626183430246215,3.5714975357055607,-1.2274336386419407,8.37042871005307,1.17203194853181,5.970963122879311,-4.02462854670857,79.70283193461452,10.92364280341232,2.399465587173754,4,-2.1249961853027344,-3.204998016357422,-1.6574993133544922,-1.5649986267089844,3.3100051879882812,0,0.016936833089361114,1.796103848005679,68.84999847412111,-6.888615749767048,67.72000122070311,3.363683653829481,67.94000244140625,0.016936833089361114
10604,2022-04-05,69.16000366210939,69.90000152587889,68.33999633789061,68.34999847412111,3335800.0,0.009782534957477163,-2.759005800111884,-5.785776566757493,80.62088027238991,67.29916677588135,-2.088115405154525,-4.603906685580114,-2.164614353673201,-3.1237850850493913,32.37014408066046,1.5600051879882812,0.5657108694229009,3.971503067016613,-1.1497938025840426,9.092799936617268,1.4108546322162852,6.532151501816941,-4.16247847999027,74.48284571004719,1.569830891925406,2.5606484348003287,4,-2.00000381469728,-3.37500381469728,-2.32750511169435,-2.2350044250488423,3.049995422363267,1,0.02385763171074462,5.937345031471059,68.48999786376953,1.796103848005679,68.84999847412111,-6.888615749767048,67.72000122070311,0.02385763171074462
10605,2022-04-06,69.73000335693361,70.05999755859375,68.91000366210939,69.25,3944800.0,0.00824175339274169,1.0175477342541963,0.5925929414424348,80.62088027238988,71.41002213103432,-2.006946127631707,-4.986966374332937,-2.7461849296577725,-3.6222291574948144,31.4400901685155,1.1499938964843608,1.1950507005489897,4.26050262451173,-1.2160377990423683,9.737043048065829,1.522232412734681,6.998772836288779,-4.046131486688125,87.30790787207313,13.545340947032813,2.738270211777051,4,-1.5100059509277486,-3.8650054931640767,-2.927503585815444,-2.805004119873061,3.369995117187486,2,0.014627801433555687,-2.759005800111884,69.16000366210939,5.937345031471059,68.48999786376953,1.796103848005679,68.84999847412111,0.014627801433555687
10606,2022-04-07,69.75,69.90000152587889,69.0,69.37000274658203,3256100.0,0.00028677243802843755,1.6470621234391292,0.7916554080902571,87.29674816446752,75.66227974379801,-1.6712512422346038,-4.725495871089564,-2.7603503966965093,-3.5752562848694254,29.873046255999302,0.900001525878892,1.9458159697185522,3.9479991912841825,-1.7267158873846995,9.622714269953065,1.1106416519497486,6.7853567306186235,-3.3659480196187985,88.07700997984078,9.628815296626684,2.83735753933444,4,-1.5300025939941406,-3.8850021362304688,-2.982501983642578,-2.825000762939453,3.7099990844726562,3,0.023655935854894672,1.0175477342541963,69.73000335693361,-2.759005800111884,69.16000366210939,5.937345031471059,68.48999786376953,0.023655935854894672
10607,2022-04-08,70.16999816894531,70.43000030517578,69.34999847412111,69.94000244140625,4041000.0,0.006021479124663998,1.880004882812462,0.6052562892766077,87.30964270416746,78.24213733523553,-1.8499814992272547,-4.767744891726423,-3.1872474570093203,-3.932507655303496,28.229855465632664,1.0800018310546733,2.6062841444895355,3.9729974746704073,-1.7659779442910093,9.711972893631824,1.103509765189699,6.842485184151116,-3.197794896050098,90.78006509335187,9.84748017081374,2.869487709480709,4,-1.5149993896484375,-4.119998931884766,-3.3500003814697266,-3.2449989318847656,2.7400054931640625,4,0.04745620518668359,1.6470621234391292,69.75,1.0175477342541963,69.73000335693361,-2.759005800111884,69.16000366210939,0.04745620518668359
10608,2022-04-11,70.51000213623047,70.95999908447266,69.93000030517578,70.66000366210938,3154600.0,0.004845432181237008,1.7466913522476426,-0.6521926623764347,88.95522116127678,80.84802847933807,-1.8079046390857343,-4.724638922906479,-3.5635466994305034,-4.20012511528293,26.59258530333062,1.029998779296875,3.0197467552781063,3.916001319885254,-1.8649091498768797,9.696911789647388,1.02554608500418,6.806456554766321,-2.9153953975247475,82.82456196546984,-1.380127330847344,2.890455234881067,4,-1.5300025939941406,-4.195003509521484,-3.690004348754883,-3.585002899169922,-2.94000244140625,0,0.017444273014807443,1.880004882812462,70.16999816894531,1.6470621234391292,69.75,1.0175477342541963,69.73000335693361,0.017444273014807443
10609,2022-04-12,70.43000030517578,70.93000030517578,69.80000305175781,70.27999877929689,3677300.0,-0.0011346167725271306,-1.0360439620864808,-0.9999999999999053,86.13051063580026,82.35423423159241,-1.4456870216814508,-4.302081919391654,-3.498951655339326,-4.045231710472734,24.937024991351166,1.1299972534179688,3.2913168184414445,3.478499412536621,-2.3237878736240276,9.28078669869727,0.5773557694562896,6.3796430556169526,-2.1623150973166787,74.1463432788604,-13.163516733778295,2.901143643080325,4,-1.220001220703125,-4.115001678466797,-3.6100025177001953,-3.5050010681152344,-4.3000030517578125,1,0.019451977007606924,1.7466913522476426,70.51000213623047,1.880004882812462,70.16999816894531,1.6470621234391292,69.75,0.019451977007606924
10610,2022-04-13,70.68000030517578,70.75,69.83000183105469,70.23000335693361,3104600.0,0.0035496237245029594,2.1186572182279004,2.9999491378873775,82.23878166623558,82.94148511773665,-1.414940769630178,-4.131472008488302,-3.7479087591216285,-4.214613353564658,22.8711091448967,0.9199981689453125,3.4224929956402548,3.3269994735717745,-2.3315445341575725,8.985543481301121,0.497727469707101,6.156271477436448,-1.8738523219939651,85.71434132214355,-0.6968826534362904,2.829272003864672,4,-1.470001220703125,-4.365001678466797,-4.225000381469727,-3.845001220703125,-3.6699981689453125,2,0.02164684171888487,-1.0360439620864808,70.43000030517578,1.7466913522476426,70.51000213623047,1.880004882812462,70.16999816894531,0.02164684171888487
10611,2022-04-14,70.91999816894531,71.23999786376953,70.55000305175781,71.0,6956500.0,0.003395555499905001,1.4642779291553134,-0.17778305245668732,79.86460737688382,83.07066160394962,-1.2888161628397512,-3.9684945526262254,-4.000817039018216,-4.358047073427585,20.952587429485412,0.6899948120117188,3.491596166063289,3.181997489929202,-2.3386452631899743,8.702640243048371,0.42167611336961386,5.94231886648879,-1.6830799655053283,83.06879374793105,-2.4690206892115185,2.760321376559585,4,-1.4949989318847656,-4.465000152587891,-4.464998245239258,-4.084999084472656,-3.4399948120117045,3,0.030738865784832647,2.1186572182279004,70.68000030517578,-1.0360439620864808,70.43000030517578,1.7466913522476426,70.51000213623047,0.030738865784832647
10612,2022-04-18,70.83999633789062,71.30000305175781,70.56999969482422,70.94999694824219,2860700.0,-0.0011280574326032466,-1.2461852669139397,1.3749761586877742,86.44680250512081,84.3871194176369,-1.0022441887356734,-3.398815829525219,-3.9439482616808164,-4.194378374313274,18.67490482607385,0.7300033569335938,3.4727011544959225,2.6804958343505803,-2.3967941618367945,7.757785830537962,0.14185083625689288,5.219140832444268,-1.2024622023847371,69.3328857421875,-15.769047298484836,2.53864499809369,4,-1.0199966430664062,-4.3549957275390625,-4.994997024536133,-4.614997863769531,-1.6999969482421875,0,0.036984795059632924,1.4642779291553134,70.91999816894531,2.1186572182279004,70.68000030517578,-1.0360439620864808,70.43000030517578,0.036984795059632924
10613,2022-04-19,71.72000122070312,71.80000305175781,70.81999969482422,70.9000015258789,3297400.0,0.012422429817967151,1.0,-7.454501317797198,86.64252072603038,85.0561905791525,-1.5375830718878376,-3.771220177981249,-4.800908409788633,-4.99369136533582,16.43880745350642,0.9800033569335938,3.4690773063495612,3.1155006408691435,-1.533348570736905,7.764349852475192,0.7910760350661121,5.439925246672175,-1.7499733019468522,95.99990844726562,11.710126000644877,2.3244246058030247,4,-1.3649978637695312,-4.9850006103515625,-6.025001525878906,-5.645002365112305,-2.4599990844726562,1,0.016592337160512116,-1.2461852669139397,70.83999633789062,1.4642779291553134,70.91999816894531,2.1186572182279004,70.68000030517578,0.016592337160512116
10614,2022-04-20,72.83000183105469,72.93000030517578,71.79000091552734,71.79000091552734,2944800.0,0.015476862680687598,-1.1923045886366137,1.268294271439072,88.38297821374213,85.9186459059694,-2.315776147509638,-4.302405995344117,-5.881583230849628,-6.013490893400473,14.20317822298946,1.2099990844726562,3.3705148902202637,3.718001174926755,-0.3925776288317593,7.828579978685269,1.6627117730474907,5.773290576806019,-2.4939788856981124,96.77424118250751,13.805383322738535,2.055289401879258,4,-1.8650016784667969,-5.530002593994141,-7.320001602172852,-6.775003433227539,-3.3700027465820312,2,-0.07222301254958374,1.0,71.72000122070312,-1.2461852669139397,70.83999633789062,1.4642779291553134,70.91999816894531,-0.07222301254958374
10615,2022-04-21,73.19000244140625,73.80000305175781,72.61000061035156,72.86000061035156,2728600.0,0.004943026243314774,-1.8674694365290927,0.3173091736052525,92.01223513969606,86.44258890321703,-2.3840723082837485,-4.170554834380951,-6.21681920575125,-6.271659021347119,14.933758139498677,1.19000244140625,3.389138509140153,3.6300018310546847,-0.1825038441307072,7.4425075062400765,1.7237489934619816,5.536254668647388,-2.3700027465820312,81.23075045072116,-3.722893708519109,1.9062528375926981,4,-1.6150016784667969,-5.4550018310546875,-7.712501525878906,-7.135004043579102,-3.3000030517578125,3,-0.09646133286633396,-1.1923045886366137,72.83000183105469,1.0,71.72000122070312,-1.2461852669139397,70.83999633789062,-0.09646133286633396
10616,2022-04-22,72.5,73.41999816894531,72.44999694824219,73.23999786376953,3399800.0,-0.009427550463038226,-1.3095158082124594,-2.2424053266749895,80.06583635931702,85.63772153156698,-1.4113812882640104,-3.1589339297235597,-5.501177496059654,-5.494937671736125,15.88924896462296,0.970001220703125,3.275641980396472,2.6329994201660156,-1.0821421304889611,6.348140970820992,0.7754286448385272,4.490570195493504,-1.0839996337890625,59.75226932915725,-22.576316359604768,1.857570775327491,4,-0.6999969482421875,-4.7649993896484375,-7.174999237060547,-6.570001602172852,-2.650001525878892,4,-0.07572410846578659,-1.8674694365290927,73.19000244140625,-1.1923045886366137,72.83000183105469,1.0,71.72000122070312,-0.07572410846578659
10617,2022-04-25,72.19999694824219,72.87999725341797,71.41999816894531,72.5,3814300.0,-0.004137973127693928,1.7547215984338111,0.40541069974121846,80.86512767456473,84.73882225526563,-0.8863497107332279,-2.6141292721687677,-5.143353395579297,-5.081137317136296,17.322460599374274,1.4599990844726562,3.1197308946211137,2.09249649047851,-1.5698682289144443,5.754861209871464,0.2613141307820399,3.92367885017498,1.600006103515625,46.30858049898232,-34.850475752785826,1.8311823596964745,4,-0.399993896484375,-4.464996337890625,-6.977497100830078,-6.269998550415039,-3.0799942016601562,0,-0.06537387521902793,-1.3095158082124594,72.5,-1.8674694365290927,73.19000244140625,-1.1923045886366137,72.83000183105469,-0.06537387521902793
10618,2022-04-26,71.02999877929688,72.6500015258789,71.01000213623047,72.33999633789062,3812200.0,-0.016204961473669344,-1.4296452024911555,4.3666141091500945,64.36246015375953,82.32014997948333,0.40808107375404745,-1.1760014870380076,-3.9595305390294584,-3.797561201927877,18.61484060027395,1.6399993896484375,2.885182493367111,0.7139984130859318,-2.630963281687997,4.0589601078598605,-0.9584824343010325,2.386479260472896,2.7224041748046943,0.7167253227451592,-77.92895170204471,1.6724808473869635,4,0.785003662109375,-3.1999969482421875,-6.069999694824219,-5.220001220703125,-2.3499984741210938,1,-0.02660846715654619,1.7547215984338111,72.19999694824219,-1.3095158082124594,72.5,-1.8674694365290927,73.19000244140625,-0.02660846715654619
10619,2022-04-27,71.36000061035156,72.30000305175781,71.27999877929688,71.5999984741211,5876100.0,0.004645950115810482,-4.1000019073413565,0.18320481759306714,62.9983585273227,80.18232518627079,0.25018233435517345,-1.2802344885532193,-4.257725681349584,-4.033746103973698,20.141364341328917,1.2700042724609375,2.6251333187933454,0.8590003967285185,-2.269738062992957,3.987738856449994,-0.7053688331322121,2.423369626589249,2.282706311035156,12.544744059875686,-62.319920476272486,1.5643692298607361,4,0.81500244140625,-3.529998779296875,-6.980001449584961,-5.5500030517578125,-2.970001220703125,2,-0.029428229486540447,-1.4296452024911555,71.02999877929688,1.7547215984338111,72.19999694824219,-1.3095158082124594,72.5,-0.029428229486540447
10620,2022-04-28,72.2699966430664,72.29000091552734,71.44999694824219,71.87000274658203,3216300.0,0.012752186448031555,2.8181786655569425,-1.6666560701910544,67.59771416880754,78.8193370520401,-0.45880201097867257,-1.9491389795434202,-5.104375205156003,-4.865556214754818,21.88741351093418,0.9300003051757812,2.328799955758427,1.5524967193603487,-1.4257036184675371,4.530697057188235,0.0633965504464129,3.0415968882742845,1.2674020869140605,52.28201580965104,-20.04754851885258,1.4891001689139405,4,-0.08499526977539062,-3.4549942016601562,-8.254997253417969,-6.459999084472656,-3.500000000000014,3,-0.038881938413142914,-4.1000019073413565,71.36000061035156,-1.4296452024911555,71.02999877929688,1.7547215984338111,72.19999694824219,-0.038881938413142914
10621,2022-04-29,70.7300033569336,72.16999816894531,70.63999938964844,71.97000122070312,2771500.0,-0.02130888830310418,-1.154919058901909,-3.100041962310216,53.3816712231071,75.1454335762608,1.1749665658531114,-0.18138121062293067,-3.5098871666633613,-3.2588913202115464,23.127199719562665,1.6299972534179688,2.0988187965294145,-0.13799667358398438,-2.761498518405517,2.4855051712375484,-1.4497475959947508,1.173754248826782,2.706299509296869,4.018038085701343,-63.2521928238993,1.3117509224107642,4,1.4899978637695312,-1.6200027465820312,-6.120004653930664,-4.920005798339844,-1.5699996948242045,4,-0.011876204261523027,2.8181786655569425,72.2699966430664,-4.1000019073413565,71.36000061035156,-1.4296452024911555,71.02999877929688,-0.011876204261523027
10622,2022-05-02,69.48000335693361,72.19000244140625,68.91999816894531,72.1500015258789,4443300.0,-0.017672839540130547,1.3781849254261365,2.1532280393037437,44.396090828789525,70.45138580990071,2.4716884208784933,1.178668110425761,-2.251998979150713,-1.9508872229630896,23.825786699257783,3.2700042724609375,1.9321479070310374,-1.4194969177246008,-3.954617732580843,1.1156238971316412,-2.687057325152722,-0.1519365102964798,3.7885213007019303,15.013530401985248,-48.21178799425734,1.2675604074281241,5,1.8799972534179545,0.6099967956542827,-4.785003662109389,-3.670005798339858,-0.5800018310547159,0,0.005325202926182326,-1.154919058901909,70.7300033569336,2.8181786655569425,72.2699966430664,-4.1000019073413565,71.36000061035156,0.005325202926182326
10623,2022-05-03,69.65000152587889,70.4000015258789,68.98000335693361,69.38999938964844,3703500.0,0.00244672079349173,-1.6296403568880808,-0.09737914402134608,45.79741981735481,65.71965709919098,2.209538302180974,1.159477382845452,-2.4235766009411748,-2.055555711263608,24.56212618739408,1.4199981689452983,1.795434073908467,-1.3074989318847798,-3.6567762305415954,1.0417783667720357,-2.4821375812131947,-0.13286028255636495,3.2706410126614287,21.597701253204825,-38.58365272366333,1.1746386493284107,5,1.7099990844726705,0.4399986267089986,-4.657503128051744,-3.840003967285142,-1.7200012207031108,1,-0.00760945825823045,1.3781849254261365,69.48000335693361,-1.154919058901909,70.7300033569336,2.8181786655569425,72.2699966430664,-0.00760945825823045
10624,2022-05-04,70.80999755859375,70.86000061035156,69.56999969482422,69.69000244140625,3012500.0,0.016654644756667336,1.1147534832528705,4.307638134922035,50.63786712268357,61.12250509730072,0.8189977818694274,0.13642750856888597,-3.545592512809179,-3.1389814215880563,24.493257923878655,1.2900009155273438,1.661600892151938,-0.23000259399414347,-2.4242717592411367,1.9642665712528498,-1.32713717661764,0.8671319886293531,1.7905934303789763,56.083022233893956,-0.8327003962381809,1.0971345826234933,5,0.3600006103515625,-0.4699974060058594,-5.817499160766602,-5.0,-2.4300003051757812,2,-0.030080459353997835,-1.6296403568880808,69.65000152587889,1.3781849254261365,69.48000335693361,-1.154919058901909,70.7300033569336,-0.030080459353997835
10625,2022-05-05,70.75,71.22000122070312,70.36000061035156,70.77999877929688,3169600.0,-0.000847303497561902,-1.1234646974606284,-0.02678474114441417,49.15085783099471,57.68750748304268,0.5548286142728074,0.29171510833009506,-3.44011435830717,-3.0145991285532148,24.425603213214004,0.8600006103515625,1.4493352535817223,-0.3409999847412166,-2.452939496517743,1.7709395270353099,-1.3969697406294728,0.7149697711470395,1.55614356337054,55.963285628292645,2.258436977223951,1.0559697558882601,5,0.14999771118164062,-0.34999847412109375,-5.757501602172852,-4.94000244140625,-3.69000244140625,3,-0.033356899086241176,1.1147534832528705,70.80999755859375,-1.6296403568880808,69.65000152587889,1.3781849254261365,69.48000335693361,-0.033356899086241176
10626,2022-05-06,71.4000015258789,71.51000213623047,70.47000122070312,70.47000122070312,2759600.0,0.009187300719136537,-1.2365603747426106,-31.00127161749746,52.64652880386461,54.55210760852045,-0.29906691292893584,-0.2406738404812927,-3.9861756263068173,-3.6144640810558144,24.43396370989051,1.0400009155273438,1.1013775524506855,0.22650146484375,-1.7917023286968714,2.2447052583843714,-0.7826004319265678,1.2356033616140678,0.6352504059376116,75.84098216077237,23.11689296872524,1.0091018967703107,5,-0.6150016784667969,-0.7700004577636719,-6.37750244140625,-5.590003967285156,-4.950004577636719,4,-0.03683480149309615,-1.1234646974606284,70.75,1.1147534832528705,70.80999755859375,-1.6296403568880808,69.65000152587889,-0.03683480149309615
10627,2022-05-09,73.5,73.73999786376953,70.94999694824219,71.1500015258789,6105900.0,0.029411742706475286,-1.029085945584535,2.526879250514779,57.5423755114286,53.794320426039235,-2.453253030082905,-2.1907251667944507,-6.034026811958398,-5.651286307351199,24.622937689244996,2.7900009155273438,0.718385288241052,2.1599998474121094,-0.04995782934759063,4.369957524171809,1.0550210090322594,3.2649786857919594,-4.5800018310546875,94.95802225349492,45.73726351246685,1.1049788383798487,5,-2.170001983642578,-2.8699989318847656,-8.317499160766602,-7.740001678466797,-7.160003662109389,0,-0.05904756922300147,-1.2365603747426106,71.4000015258789,-1.1234646974606284,70.75,1.1147534832528705,70.80999755859375,-0.05904756922300147
10628,2022-05-10,71.73999786376953,73.98999786376953,71.51000213623047,73.20999908447266,3472300.0,-0.02394560729565265,-1.5699535119066443,-0.6255328405065921,45.62247027137993,51.86366617537893,-0.6503359427326245,-0.3518917850667833,-4.22320044461857,-3.8605337778375173,24.556870161504424,2.4799957275390625,0.4366967198192384,0.33849792480468466,-1.842474500484144,2.5194703500935134,-0.7519882878397368,1.4289841374491061,-2.7235997009277355,49.09500153623619,5.646151878185144,1.0904862126444166,5,-0.2849998474121094,-0.9399986267089844,-6.407497406005859,-5.979999542236328,-4.989997863769531,1,-0.039587349072460865,-1.029085945584535,73.5,-1.2365603747426106,71.4000015258789,-1.1234646974606284,70.75,-0.039587349072460865
10629,2022-05-11,71.80000305175781,72.61000061035156,71.1500015258789,71.4000015258789,2656600.0,0.0008364258401878377,-2.2444369092527445,-0.27210965558761857,44.279835029173796,49.272790715419625,-0.7167354765004887,-0.32042566611642087,-4.21097109887711,-3.913397595512805,24.499727939769166,1.4599990844726562,0.15753870319977636,0.33000297546387003,-1.8081315402963867,2.4681374912241267,-0.7390642824162512,1.3990702333439913,-2.5846609008789017,39.669518759287165,0.9585236949854377,1.0690672578801268,5,-0.3450050354003906,-0.6350059509277344,-5.975002288818359,-6.040004730224609,-5.5699996948242045,2,-0.05389975741076636,-1.5699535119066443,71.73999786376953,-1.029085945584535,73.5,-1.2365603747426106,71.4000015258789,-0.05389975741076636
10630,2022-05-12,72.20999908447266,72.86000061035156,71.5,72.13999938964844,3218200.0,0.00571025090931121,-1.0148179963491892,0.17499856949398235,48.778427880292284,48.76131923288464,-1.2696549539182058,-0.6428817986824384,-4.563111338362006,-4.294475415048055,24.490998914076613,1.3600006103515625,0.08149944092156147,0.66349906921387,-1.4650856009644855,2.7920837393922255,-0.4007932658753077,1.7277914043030478,-2.803670705078119,49.43180463529509,12.829576558628311,1.0642923350891793,5,-0.7550010681152344,-0.7599983215332031,-5.737499237060547,-6.424999237060547,-4.360000610351548,3,-0.053039771217477494,-2.2444369092527445,71.80000305175781,-1.5699535119066443,71.73999786376953,-1.029085945584535,73.5,-0.053039771217477494
10631,2022-05-13,73.0999984741211,73.1500015258789,71.94999694824219,72.37999725341797,3366700.0,0.012325154423659557,1.9268142910308894,10.285776566757493,53.611567793626456,49.785261117866526,-1.9982540944483134,-1.4347473416696914,-5.409832840373525,-5.152323096147796,24.233711142160452,1.2000045776367188,0.017603504534164927,1.4444984436035213,-0.7705162598186348,3.6595131470256774,0.33699109189244325,2.5520057953145994,-3.510323315351556,70.72371310473599,33.889031312643496,1.1075073517110776,5,-1.6149978637695312,-1.6450004577636719,-6.057500839233398,-7.2350006103515625,-5.199996948242202,4,-0.08262655323673673,-1.0148179963491892,72.20999908447266,-2.2444369092527445,71.80000305175781,-1.5699535119066443,71.73999786376953,-0.08262655323673673
10632,2022-05-16,73.45999908447266,73.62000274658203,72.83999633789062,73.0999984741211,3379000.0,0.00492476905425665,1.2941097273645237,0.5,60.429198152964,51.41101426626755,-1.9381368463588586,-1.6742389230288097,-5.716644536851277,-5.434161831855619,24.01986869165105,0.7800064086914062,-0.16507920024794487,1.6734989166259737,-0.6458852117567488,3.9928830450086963,0.5138068524346124,2.833190980817335,-3.694311017503125,81.3380470873943,38.28502599514465,1.1596920641913624,5,-1.6800003051757812,-2.0050010681152344,-6.417501449584961,-7.595001220703125,-4.479995727539048,0,-0.0954261124910929,1.9268142910308894,73.0999984741211,-1.0148179963491892,72.20999908447266,-2.2444369092527445,71.80000305175781,-0.0954261124910929
10633,2022-05-17,72.91000366210938,73.16999816894531,70.80000305175781,73.11000061035156,4173700.0,-0.007487005570621319,13.812836774593487,-0.5555461365659305,56.52908880321787,52.06559445299359,-0.9801528502277108,-1.0862110044168674,-5.104247343224074,-4.818628182046467,22.856464637481444,2.6599960327148438,-0.12434535900663946,1.0640033721923885,-1.3086416405059964,3.4366483848907734,-0.12231913415681106,2.250325878541588,-2.9753432032678404,74.82272477632614,26.757653235964483,1.1863225063491933,5,-0.7350044250488281,-1.4550056457519531,-5.557504653930664,-6.860004425048828,-2.2800064086914062,1,-0.09011119180114835,1.2941097273645237,73.45999908447266,1.9268142910308894,73.0999984741211,-1.0148179963491892,72.20999908447266,-0.09011119180114835
10634,2022-05-18,67.56999969482422,72.6500015258789,67.13999938964844,72.52999877929688,5645600.0,-0.0732410327673636,1.1192297252686791,24.800373846036468,35.58282065011848,50.55803476622956,4.3045996590606705,4.047014322751764,0.3634439385961059,0.5518970194036683,21.326105982325462,5.7700042724609375,-0.011047756301792333,-4.01300048828125,-7.010276501595783,-1.0157244749667171,-5.511638494938509,-2.5143624816239907,6.4199981689453125,6.635803740991609,-39.20648721944242,1.4986380066572642,5,2.9949989318847656,2.9949989318847656,0.0774993896484375,-1.2550010681152344,3.470001220703125,2,-0.012135558658098233,13.812836774593487,72.91000366210938,1.2941097273645237,73.45999908447266,1.9268142910308894,73.0999984741211,-0.012135558658098233
10635,2022-05-19,66.12999725341797,66.70999908447266,65.05000305175781,66.30000305175781,4364700.0,-0.021311269023382207,2.3535345751034593,0.03427536889513734,35.80244762325475,48.686470190606244,5.610321434286689,5.197455878837388,1.9057500300055636,2.0132393130869985,19.600747828039328,2.5199966430664062,0.04504371193169732,-5.100002670288092,-8.865021791095884,-1.3349835494802988,-6.982512230691981,-3.2174931098842023,7.723000640869145,12.602033140239316,-36.93907921301799,1.8825095604038957,5,3.390003204345703,3.390003204345703,1.6325016021728516,0.18500137329101562,4.1300048828125,3,0.0015122653511143724,1.1192297252686791,67.56999969482422,13.812836774593487,72.91000366210938,1.2941097273645237,73.45999908447266,0.0015122653511143724
10636,2022-05-20,67.01000213623047,67.23000335693361,65.51000213623047,66.58999633789061,4804100.0,0.01330719672405567,2.999964514783929,-2.470538078355781,42.19835459570955,46.98157897774857,4.517132413369509,4.095019427660446,1.1729441796432098,1.1466553517336138,17.850741509768813,1.7200012207031392,-0.024166472786617987,-3.945497894287115,-8.10093770153864,0.20994191296441045,-6.023217797912878,-1.8677779906613523,6.490875964355467,22.870468544548274,-29.755996724276756,2.077719903625764,5,2.509998321533203,2.509998321533203,0.7524967193603516,-0.6950035095214844,7.709999084472656,4,0.012535387421461985,2.3535345751034593,66.12999725341797,1.1192297252686791,67.56999969482422,13.812836774593487,72.91000366210938,0.012535387421461985
10637,2022-05-23,67.48000335693361,68.51999664306639,67.33000183105469,67.76999664306639,3504800.0,0.0070138965187260816,-3.033905756995762,-0.6904506730122066,43.27341130796078,46.720572426257554,3.4680995851166614,3.4290885886208144,0.8853957823783389,0.6908686530259303,16.861734230299664,1.5099945068359233,-0.0668984920615685,-3.2394969940185376,-7.626988005502426,1.1479940174653507,-5.433242499760482,-1.0457514882765935,5.682839741699198,29.926130128234213,-25.525402870647817,2.193745505741947,5,1.854999542236314,2.039997100830064,0.4599952697753764,-1.025005340576186,7.9699935913085795,0,0.006224038945637167,2.999964514783929,67.01000213623047,2.3535345751034593,66.12999725341797,1.1192297252686791,67.56999969482422,0.006224038945637167
10638,2022-05-24,69.13999938964844,69.19000244140625,67.69000244140625,67.73999786376953,2345800.0,0.024599821430570046,-1.0000101725777821,-4.827703235991002,44.97896067766254,46.79825305386741,1.565094960458822,1.7077982811534582,-0.5787676977225829,-0.9455948699001198,16.09742445009616,1.709999084472642,-0.1722130392808907,-1.4850009918212947,-5.925429531202255,2.9554275475596654,-3.705215261511782,0.7352132778691924,3.6983301071093706,53.815752092813604,-1.4916290678968878,2.2202142696904827,5,0.19500350952148438,0.3800010681152344,-0.9874992370605469,-2.654998779296875,6.650001525878906,1,-0.0023140878525779174,-3.033905756995762,67.48000335693361,2.999964514783929,67.01000213623047,2.3535345751034593,66.12999725341797,-0.0023140878525779174
10639,2022-05-25,69.26000213623047,69.51000213623047,68.70999908447266,69.12999725341797,2876500.0,0.0017356486497164259,1.5396725440806045,0.09286052937041216,45.536258344216684,46.43801199430346,1.169933874505361,1.4992706766878143,-0.5203947007478007,-1.046397456384483,15.228014203586074,0.8000030517578125,-0.5308836448475347,-1.2599983215332031,-5.726485740591798,3.2064890975253917,-3.4932420310625076,0.9732453879961014,3.266794302727334,94.3946176834348,37.55212330321696,2.2332437095292983,5,0.07500076293945312,0.2599983215332031,-0.7150001525878906,-2.5250015258789062,5.8899993896484375,2,0.01978046599670602,-1.0000101725777821,69.13999938964844,-3.033905756995762,67.48000335693361,2.999964514783929,67.01000213623047,0.01978046599670602
10640,2022-05-26,69.45999908447266,70.23000335693361,68.95999908447266,69.19000244140625,2635900.0,0.002887625499184976,-2.479447759790179,2.076819248826291,44.02708809974584,45.37306980609449,0.6021489188233602,1.136216243913637,-0.5157044002506268,-1.2239203683320738,14.170222988131856,1.2700042724609517,-0.6001844350932117,-0.919501495361331,-5.330647278147907,3.4916442874252454,-3.125074386754619,1.2860713960319572,2.7677256189971473,83.68635437881848,28.038875838524405,2.2055728913932913,5,-0.12499618530273438,0.060001373291015625,-0.3274993896484375,-2.1599998474121094,6.760002136230469,3,0.022746931354450384,1.5396725440806045,69.26000213623047,-1.0000101725777821,69.13999938964844,-3.033905756995762,67.48000335693361,0.022746931354450384
10641,2022-05-27,69.88999938964844,69.93000030517578,69.12999725341797,69.40000152587889,2667700.0,0.00619061777776353,1.8070297546546024,1.8148294667835165,37.61153467524034,42.837773864125204,-0.3699822392090084,0.6746478249716006,-0.7501762130992518,-1.6387773054006516,13.895529210958504,0.8000030517578125,-0.6585259204316998,-0.4475009918212862,-4.86059067666892,3.9655886930263478,-2.6540458342451103,1.7590438506025379,2.050616447752887,88.27573143493007,36.04752317771033,2.2065448424238183,5,-0.779998779296875,-0.3699989318847656,-0.2349987030029297,-2.154998779296875,5.620002746582031,4,0.005294072826059093,-2.479447759790179,69.45999908447266,1.5396725440806045,69.26000213623047,-1.0000101725777821,69.13999938964844,0.005294072826059093
10642,2022-05-31,69.84999847412111,70.22000122070311,68.65000152587889,69.54000091552734,5974000.0,-0.0005723410484569369,1.9904669175883274,0.6326508369015288,42.64592026484976,41.2951995820843,-1.001198518007854,0.7839843784594649,-0.48496748507149334,-1.598242050485382,14.506912079844966,1.5699996948242188,-0.834465571038578,-0.5060016632079964,-4.907041608114781,3.8950382816987883,-2.706521635661389,1.694518309245396,1.8149928518544698,85.03918323456183,31.075629834166094,2.20051997245339,5,-0.9999961853027486,-0.3299980163574361,-0.08249664306642046,-2.1149978637695455,5.690002441406236,1,0.06972087119495529,1.8070297546546024,69.88999938964844,-2.479447759790179,69.45999908447266,1.5396725440806045,69.26000213623047,0.06972087119495529
10643,2022-06-01,69.12000274658203,69.91000366210939,68.02999877929689,69.80000305175781,3431100.0,-0.010450905418552536,3.1777815453734957,-2.193566646977651,40.08875380693902,41.79585882173103,-0.9670467439611201,1.5517996416374018,0.45317919533621875,-0.8670015494414827,15.265360484834062,1.8800048828125,-1.1992238730788074,-1.2094974517822266,-5.634752375379875,3.2157574718154223,-3.422124913581058,1.003130010016605,2.280389048424837,49.5455317850312,-5.968926233833919,2.2126274617988275,6,-1.4799995422363281,0.3999977111816406,0.6474990844726562,-1.3850021362304688,6.6399993896484375,2,0.09157977358403935,1.9904669175883274,69.84999847412111,1.8070297546546024,69.88999938964844,-2.479447759790179,69.45999908447266,0.09157977358403935
10644,2022-06-02,68.68000030517578,69.26000213623047,67.26999664306639,69.08000183105469,3350400.0,-0.006365775809058505,4.236841841088227,0.5882372740634362,36.97417717983858,41.926050994684786,-0.39452040875974603,1.9226198934167087,1.1050246338137129,-0.4295776912100848,16.46845377616726,1.9900054931640767,-1.7423735508423022,-1.5430000305175753,-6.0217642674797105,2.93576420644456,-3.78238214899865,0.6963820879634994,2.4663759401011305,47.63515080907486,-8.291452171934736,2.239382118481069,6,-0.80999755859375,0.8400001525878906,1.1425018310546875,-0.9449996948242188,7.239997863769531,3,0.10352359607977091,3.1777815453734957,69.12000274658203,1.9904669175883274,69.84999847412111,1.8070297546546024,69.88999938964844,0.10352359607977091
10645,2022-06-03,68.38999938964844,69.04000091552734,67.80000305175781,68.66000366210939,2410600.0,-0.0042224943832082085,1.4077656958312346,0.6750081062008023,31.81468177777201,40.7723095704695,0.27912855563624817,2.1362782168376953,1.5578975780413344,-0.14706125933621195,17.44941469668361,1.2399978637695312,-2.248725360659762,-1.715000915527341,-6.2591816211832025,2.8291797901285207,-3.9870912683552717,0.5570894373005899,2.512521927887704,37.96613588577181,-15.424123250543097,2.2720903528279286,6,0.3600006103515625,1.1300010681152344,1.6125030517578125,-0.654998779296875,8.040000915527344,4,0.09884489247785644,4.236841841088227,68.68000030517578,3.1777815453734957,69.12000274658203,1.9904669175883274,69.84999847412111,0.09884489247785644
10646,2022-06-06,68.76999664306639,68.94000244140625,68.12000274658203,68.70999908447266,2154000.0,0.005556327779050463,3.0999046347510966,-0.2222096637467568,31.919807247512296,39.510798008197455,0.19561176316085493,1.632862803567221,1.279879339618546,-0.5285772332892833,18.255115107918925,0.8199996948242188,-1.9760483621687115,-1.2035034179687614,-5.742106430232198,3.3350995942946753,-3.472804924100487,1.065798088162964,1.8984239438386226,50.84737872514309,0.9513348078946819,2.269301506131722,6,-0.01999664306639204,0.7500038146972798,1.7300052642822408,-1.0349960327148295,5.9300003051757955,0,0.10833219341719813,1.4077656958312346,68.38999938964844,4.236841841088227,68.68000030517578,3.1777815453734957,69.12000274658203,0.10833219341719813
10647,2022-06-07,69.16000366210939,69.27999877929689,68.0,68.06999969482422,2630600.0,0.005671179847037466,-1.0812931478299934,18.167472024419595,35.363012303503154,38.442359299957516,0.07707982055880791,0.9497366078285694,0.9652808182025865,-0.9146571384120392,17.560699442711307,1.2799987792968892,-1.5663711482364988,-0.5964965820312358,-4.829913849187065,3.6369206851245934,-2.7132052156091504,1.5202120515466788,1.2836802233897373,71.59098462276532,23.821553018208917,2.1167086335779124,6,-0.4100036621093892,0.35999679565428266,1.5049972534179545,-1.4250030517578267,5.759994506835923,1,0.09181605173338125,3.0999046347510966,68.76999664306639,1.4077656958312346,68.38999938964844,4.236841841088227,68.68000030517578,0.09181605173338125
10648,2022-06-08,68.90000152587889,69.38999938964844,68.51999664306639,69.12999725341797,2630100.0,-0.0037594291854115003,1.320007324218788,-0.2110044866276202,58.602845671286936,39.894202336298655,0.3346501497717327,1.0393523300773637,1.3163110232164144,-0.6613011890623284,16.663670230486595,0.8700027465820455,-1.3321924662417644,-0.7144989013672074,-4.857335499823066,3.4283376970886508,-2.7859172005951365,1.3569193978607217,1.3279351262705887,76.8869231627393,22.926486553582933,2.07141829922793,6,-0.15000152587889204,0.6199989318847798,1.8249988555908345,-1.1650009155273295,5.0499954223632955,2,0.09637154198254216,-1.0812931478299934,69.16000366210939,3.0999046347510966,68.76999664306639,1.4077656958312346,68.38999938964844,0.09637154198254216
10649,2022-06-09,67.93000030517578,69.48999786376953,67.88999938964844,69.09999847412111,3121100.0,-0.014078391860975148,-1.55999755859375,5.087043057121754,62.39669855735275,41.93527016492165,1.2249689939528565,1.7966733677357638,2.3421551800954745,0.28037871285799554,16.18245236242906,1.5999984741210938,-1.156302362587354,-1.490999984741208,-5.564973204138212,2.582973234655796,-3.52798659443971,0.545986624957294,2.0908190029580282,7.6921687862002335,-49.372422950442875,2.036986609698502,6,0.8149986267089702,1.5900001525878906,2.7950000762939453,-0.19499969482421875,6.44000244140625,3,0.11526574114350607,1.320007324218788,68.90000152587889,-1.0812931478299934,69.16000366210939,3.0999046347510966,68.76999664306639,0.11526574114350607
10650,2022-06-10,68.37999725341797,68.81999969482422,67.22000122070311,67.27999877929689,3362300.0,0.0066244214076338626,-1.62296209671868,-0.940171107372461,60.029244142793594,44.426126772427565,0.6768398929153818,1.10150501547227,1.9453549537019228,-0.1853914020508256,15.658813873427519,1.599998474121108,-1.11733280567573,-0.8495029449462947,-4.726797222862032,3.027791332969443,-2.7881500839041706,1.0891441940115811,1.4419894044607986,51.10122238541638,-9.86368054852975,1.9386471389578708,6,0.34000396728514204,1.1400032043457031,2.375001907348633,-0.6449966430664062,5.0200042724609375,4,0.11026617751363621,-1.55999755859375,67.93000030517578,1.320007324218788,68.90000152587889,-1.0812931478299934,69.16000366210939,0.11026617751363621
10651,2022-06-13,67.05999755859375,68.16000366210939,66.77999877929689,67.63999938964844,3834400.0,-0.019303886338752907,-1.4210624941441623,-0.5272751232842576,47.265587359047345,44.939423116227296,1.7357166576759795,2.0509553642207834,3.3114020417544765,1.11275565607815,15.01831979707873,1.5999984741210795,-1.1338036638530866,-1.8675025939941463,-5.401118785786338,1.666113597798045,-3.634310689890242,-0.10069449809805064,2.571109755040183,10.332061767148078,-52.30525963152634,1.766808095896095,6,1.2850036621093892,2.460002899169922,3.5900020599365234,0.6750030517578125,6.040000915527344,0,0.13972566489276983,-1.62296209671868,68.37999725341797,-1.55999755859375,67.93000030517578,1.320007324218788,68.90000152587889,0.13972566489276983
10652,2022-06-14,66.44999694824219,67.48000335693361,65.83000183105469,67.16999816894531,3042200.0,-0.009096341076042735,1.4626675320830034,1.2413774959880035,29.71342035976663,43.786608288763695,2.025735541593207,2.2228222541751563,3.9248824201462753,1.7078326140671152,14.239189643864309,1.6500015258789205,-1.1608620159167913,-2.1270030975341854,-5.116390472522511,0.8623842774541401,-3.621696785028348,-0.6323094100400226,2.9978661949166963,16.939775662205065,-44.87960104356351,1.4946936874941592,6,1.2100028991699219,3.0700035095214844,4.257503509521484,1.285003662109375,7.180000305175781,1,0.12415350457315921,-1.4210624941441623,67.05999755859375,-1.62296209671868,68.37999725341797,-1.55999755859375,67.93000030517578,0.12415350457315921
10653,2022-06-15,66.33999633789061,67.16000366210939,65.83999633789061,66.5,2869500.0,-0.001655389246101202,-1.2758675120359828,0.22222693171705446,27.94558469143034,42.78343134560723,1.8996949437401156,1.9134825774078053,4.048761998386169,1.7933365573013873,15.217823230419276,1.3200073242187784,-1.131236951395124,-1.908503341674816,-4.2713335183100725,0.45432683496044035,-3.089918429992437,-0.727088253357195,2.931952401612236,13.934291247240207,-41.95666869529312,1.1814150883176278,6,1.3200035095214986,3.180004119873061,4.640003204345717,1.3950042724609517,7.910003662109389,2,0.12933377004355018,1.4626675320830034,66.44999694824219,-1.4210624941441623,67.05999755859375,-1.62296209671868,68.37999725341797,0.12933377004355018
10654,2022-06-16,66.75,67.11000061035156,64.94000244140625,65.91999816894531,3859000.0,0.006180338931903284,1.7999921245114736,-5.187392714094523,30.16108835452188,42.59969874302388,1.3266405431759978,1.516656537452576,3.636088142729932,1.3686358475330849,15.491239503089178,2.1699981689453125,-1.2100956261026283,-1.4574996948242216,-3.8971118163918845,0.9821124267434413,-2.67730575560806,-0.23769363404038302,2.3530709119930435,46.64945463554868,-5.489057255108435,1.219806060783834,6,0.4650001525878906,2.5300025939941406,4.377498626708984,1.0799980163574219,7.660003662109375,3,0.10786512282010774,-1.2758675120359828,66.33999633789061,1.4626675320830034,66.44999694824219,-1.4210624941441623,67.05999755859375,0.10786512282010774
10655,2022-06-17,66.23000335693361,67.30000305175781,65.69000244140625,66.80000305175781,5405700.0,-0.007790211881144482,1.0509565901945253,-0.6867451052486271,23.554964118723248,41.670271728713985,1.68524131345535,2.1550184523880063,4.128941527030605,1.8741156889311554,14.861348705117717,1.6100006103515625,-1.2121580734246038,-1.9824966430663977,-4.404526457471064,0.43953317133826886,-3.193511550268738,-0.7714817358640573,2.6232834468242316,40.0621250462031,-7.195236581026656,1.2110149072023357,6,0.9849967956542827,3.0499992370605327,5.079994201660142,1.599994659423814,7.589996337890611,4,0.12290501248776176,1.7999921245114736,66.75,-1.2758675120359828,66.33999633789061,1.4626675320830034,66.44999694824219,0.12290501248776176
10656,2022-06-21,67.84999847412111,68.27999877929689,66.51000213623047,67.31999969482422,3915200.0,0.024460139439475004,1.5467588780942656,-0.9298229176426978,38.23529411764713,41.989414152507756,-0.08826114323785816,0.6336689283302093,2.499423350479148,0.2574987383227807,14.235683291782502,2.0499954223632812,-1.0955818305992295,-0.404501342773429,-2.7671364263131437,1.9581337407662858,-1.5858188845432863,0.7768161989964284,0.7684912678956408,87.12572525012568,42.80316737684228,1.1813175417698552,6,-0.6349983215332173,1.4300041198730327,3.6025009155273295,-0.020000457763686086,6.749999999999986,1,0.08179813082640885,1.0509565901945253,66.23000335693361,1.7999921245114736,66.75,-1.2758675120359828,66.33999633789061,0.08179813082640885
10657,2022-06-22,67.90000152587889,68.44000244140625,67.33999633789061,67.80999755859375,4137500.0,0.0007369646703361266,-1.1359208918187902,0.1698191973282349,42.199487992007604,40.16681885481005,-0.37525337799142733,0.6500740394407529,2.426742066500779,0.20241705555953615,14.327491359773967,1.1000061035156392,-0.8807538391104828,-0.3754981994629105,-2.7165153380100975,1.9655189390842764,-1.546006768736504,0.795010369810683,-2.959999084472642,84.57140241350406,39.21958572251713,1.1705085692735966,6,-0.6850013732910014,1.3800010681152486,3.5699977874756,-0.07000350952147016,6.889999389648452,2,0.07658316393793174,1.5467588780942656,67.84999847412111,1.0509565901945253,66.23000335693361,1.7999921245114736,66.75,0.07658316393793174
10658,2022-06-23,68.98000335693361,69.16000366210939,67.98999786376953,68.26999664306639,3461400.0,0.015905770350286286,1.186911756317349,7.8886157497684515,51.7730662746761,38.986415267845985,-1.6122598789059452,-0.46644368888486554,1.3251831217692285,-0.8928809514979434,14.602489509665418,1.2600021362304972,-0.6646684981048594,0.7125034332275533,-1.6171408434325087,3.0421477098876153,-0.45231870510247063,1.8773255715575772,-3.970000915527365,95.7345911585829,48.57840931380336,1.1648221383300277,6,-1.9300003051757955,0.07499694824217329,2.6374950408935405,-1.150005340576186,6.7199935913085795,3,0.06741075195985702,-1.1359208918187902,67.90000152587889,1.5467588780942656,67.84999847412111,1.0509565901945253,66.23000335693361,0.06741075195985702
10659,2022-06-24,70.62999725341797,70.73999786376953,68.81999969482422,69.25,4449000.0,0.02391988715840654,1.4,1.9436397240548533,61.405284793186645,39.13930867344521,-3.172616772901364,-2.117082404522151,-0.325060183424398,-2.5375547243926206,14.757535954552392,1.9199981689453125,-0.4919106768284962,2.293997573852536,-0.23090535601293993,4.818900503718012,1.0315461089197981,3.5564490387852743,-5.453994763183601,97.82176811756229,47.458184968072935,1.2624514649327383,6,-2.789997100830078,-1.8349952697753906,1.1850013732910156,-2.799999237060547,5.0500030517578125,4,0.05125304951653309,1.186911756317349,68.98000335693361,-1.1359208918187902,67.90000152587889,1.5467588780942656,67.84999847412111,0.05125304951653309
10660,2022-06-27,71.04000091552734,71.11000061035156,70.23000335693361,70.56999969482422,2875600.0,0.005804950843170786,1.8852340095554478,0.34058127256342635,61.52285718711758,40.72344976545301,-3.5376390709628254,-2.5324891398064153,-0.738613598409728,-2.932934221849962,15.409548283485682,0.8799972534179545,-0.6045912466611014,2.6250011444091825,-0.13582703253722173,5.385829321355587,1.2445870559359804,4.005415232882385,-5.530158702880868,98.478266999043,46.18578479739741,1.3804140884732041,6,-3.0149993896484375,-3.0149993896484375,-0.4750022888183594,-3.210002899169922,4.55999755859375,0,0.047438101114177345,1.4,70.62999725341797,1.186911756317349,68.98000335693361,-1.1359208918187902,67.90000152587889,0.047438101114177345
10661,2022-06-28,70.26000213623047,71.70999908447266,70.08000183105469,71.13999938964844,3694900.0,-0.010979712404907804,-1.629032357302389,-1.8723297188494255,55.371087419915476,43.5743016610251,-2.521104956487548,-1.8164813518604035,0.020961553637221186,-2.1510013290781558,16.228528723594867,1.6299972534179688,-0.6943860425146084,1.8265022277832088,-0.9805146494627621,4.63351910502918,0.42299378916023045,3.230010666406187,-4.302147251767593,66.81931265658156,16.267032245832354,1.403508438622983,6,-1.9350013732910156,-1.9350013732910156,-0.7400016784667969,-2.430004119873047,5.2599945068359375,1,0.05066890763383558,1.8852340095554478,71.04000091552734,1.4,70.62999725341797,1.186911756317349,68.98000335693361,0.05066890763383558
10662,2022-06-29,74.72000122070312,75.0,71.5,71.52999877929688,10605400.0,0.06347849343677714,-1.1538461538461537,-3.625014088414555,70.15236075425369,48.263943445783255,-6.352690051314795,-6.211386126659377,-4.405477577290995,-6.587582891445692,17.401022849467502,4.739997863769531,-0.6766072166938955,6.043001174926758,2.102531872572385,9.98347047728113,4.0727665237495785,8.013235826103937,-8.186931916239274,96.00572476505064,46.76935806631121,1.9702346511771844,6,-4.75,-4.75,-5.200000762939453,-6.890003204345703,1.4499969482421875,2,-0.0016060324494318046,-1.629032357302389,70.26000213623047,1.8852340095554478,71.04000091552734,1.4,70.62999725341797,-0.0016060324494318046
10663,2022-06-30,75.44999694824219,75.73999786376953,73.9000015258789,74.0,8255000.0,0.009769749941288763,-1.230306841511458,0.4545441500047833,76.478881336499,53.41036488822516,-6.319050135805881,-6.791018502604814,-5.121108331589198,-7.271635512005787,18.41068869397362,1.839996337890625,-0.4067893830943632,6.4564971923828125,1.4843968980239737,11.428597486741651,3.970447045203386,8.942547339562239,-7.900895960314003,95.80923421585901,39.611009941727644,2.486050147179422,6,-4.734996795654297,-5.109996795654297,-6.022495269775391,-7.619998931884766,0.910003662109375,3,-0.008747462682703544,-1.1538461538461537,74.72000122070312,-1.629032357302389,70.26000213623047,1.8852340095554478,71.04000091552734,-0.008747462682703544
10664,2022-07-01,75.79000091552734,75.95999908447266,74.81999969482422,75.81999969482422,5353500.0,0.004506348323889187,6.354892695412483,-0.020688856851210708,76.29526468428702,59.27039828439892,-5.8578969470713105,-6.926155327456428,-5.478284387294423,-7.566765634542946,19.121338807137576,1.1399993896484375,0.10213557784749128,6.4410011291503935,0.6191728392643796,12.262829419036414,3.5300869842073865,9.3519152740934,-7.09417436498137,97.10887332733881,38.60256927956883,2.910914144943009,7,-4.555000305175781,-5.340000152587891,-6.362499237060547,-7.960002899169922,1.2399978637695312,4,-0.0011875440849442587,-1.230306841511458,75.44999694824219,-1.1538461538461537,74.72000122070312,-1.629032357302389,70.26000213623047,-0.0011875440849442587
10665,2022-07-05,75.1500015258789,76.08999633789062,74.05000305175781,75.62000274658203,6006800.0,-0.008444377647676249,1.8936312970077376,15.66734486266531,80.1640803902883,63.92915231469239,-4.26840037687856,-6.064686269523094,-4.874853657425902,-6.889788884988619,19.669490527916768,2.0399932861328125,0.6739756339252949,5.463001632690435,-0.8855093407093904,11.811512606090254,2.2887461459905296,8.637257119390341,-5.2919073699046635,84.35947302543218,18.943208768473298,3.1742554866999106,7,-3.4350051879882812,-4.635002136230469,-5.722499847412109,-7.320003509521484,2.4300003051757812,1,0.0070525451568268505,6.354892695412483,75.79000091552734,-1.230306841511458,75.44999694824219,-1.1538461538461537,74.72000122070312,0.0070525451568268505
10666,2022-07-06,76.22000122070312,76.7300033569336,75.5,75.51000213623047,5939900.0,0.014238185936107373,-2.3698567143588725,-1.510632426465814,85.21992686339914,68.70920107818034,-4.49941825080937,-6.901791383983237,-5.9474982443740885,-7.912062329642183,20.340894514211975,1.5800018310546875,1.2885383744944932,6.160501098632807,-0.805674972041686,13.1266771693073,2.6774130632955604,9.643589133970053,-5.240164671983933,90.24853137896477,17.927826519069924,3.4830880353372478,7,-3.8600006103515625,-5.384998321533203,-6.792499542236328,-8.390003204345703,0.7399978637695312,2,-0.008134383844822457,1.8936312970077376,75.1500015258789,6.354892695412483,75.79000091552734,-1.230306841511458,75.44999694824219,-0.008134383844822457
10667,2022-07-07,75.51000213623047,76.19000244140625,75.20999908447266,75.70999908447266,4474200.0,-0.009315128222272984,-1.4499990463293215,-0.2816862058219877,81.68628147785716,72.03289165631156,-2.90154776609576,-5.999259542953183,-5.238777360653003,-7.140576945086451,21.2215691791073,1.0100021362304688,2.0525990284414775,5.133002090454099,-2.228189135657928,12.494193316566125,1.4524064773980854,8.813597703510112,-3.380132225868394,56.89044412213493,-21.87325431549811,3.680595613056015,7,-2.7350006103515625,-4.674999237060547,-6.195001602172852,-7.680004119873047,1.4899978637695312,3,0.00013236003910988003,-2.3698567143588725,76.22000122070312,1.8936312970077376,75.1500015258789,6.354892695412483,75.79000091552734,0.00013236003910988003
10668,2022-07-08,75.54000091552734,76.56999969482422,75.51000213623047,75.7300033569336,2939100.0,0.00039728219372525686,-7.47998046875,0.9500267032883192,81.19236323527747,74.23145592765498,-2.126809396038496,-5.803867611507485,-5.232013797339107,-7.123938499328631,22.29002146399982,1.05999755859375,2.6611297544797026,4.831000900268549,-2.842047914335268,12.504049714872366,0.9944764929666405,8.667525307570457,-2.490104315850971,55.59692888437199,-26.104203286776112,3.8365244073019067,7,-2.134998321533203,-4.704998016357422,-6.354999542236328,-7.710002899169922,1.0999984741210938,4,0.008339915882744853,-1.4499990463293215,75.51000213623047,-2.3698567143588725,76.22000122070312,1.8936312970077376,75.1500015258789,0.008339915882744853
10669,2022-07-11,75.76000213623047,76.3499984741211,75.58999633789062,75.79000091552734,2232800.0,0.002912380434693773,-3.108004453791909,0.15788628332797944,84.55403705265113,76.79047591271426,-1.7238770901697364,-5.699398854728997,-5.422576855150211,-7.28868384946793,23.0427169165087,0.80999755859375,3.2860805301694995,4.659502029418945,-3.212952381304248,12.531956440142139,0.7232748240573414,8.59572923478055,-1.9740841851026545,63.80592872210503,-22.20544883354622,3.936227205361597,7,-2.354999542236328,-4.924999237060547,-7.180000305175781,-7.930004119873047,1.6800003051757812,0,0.007919726203837518,-7.47998046875,75.54000091552734,-1.4499990463293215,75.51000213623047,-2.3698567143588725,76.22000122070312,0.007919726203837518
10670,2022-07-12,75.91999816894531,76.79000091552734,75.66999816894531,75.80999755859375,2371400.0,0.002111879992124921,-4.743612817402872,-3.6668362156663274,82.72507497910112,79.8298078637349,-1.2503345944517434,-5.550110949703651,-5.580004986249435,-7.381873414142575,23.530518539954347,1.1200027465820312,3.801180850263435,4.442498016357419,-3.6016911611614404,12.486687193876278,0.4204034275979893,8.464592605116849,-1.5452631366563452,44.93659883917448,-39.24288729676269,4.022094588759429,7,-1.7749977111816406,-5.054996490478516,-7.224996566772461,-7.994998931884766,1.220001220703125,1,0.014620661711311822,-3.108004453791909,75.76000213623047,-7.47998046875,75.54000091552734,-1.4499990463293215,75.51000213623047,0.014620661711311822
10671,2022-07-13,76.43000030517578,76.94000244140625,75.69000244140625,75.70999908447266,3462200.0,0.006717625770953806,-2.289497460196358,6.545429324455542,83.34637707959271,81.29580967766145,-0.8862843134135687,-5.609758669593546,-6.031813824862894,-7.8175931307485484,23.83163761820814,1.25,4.134874734142684,4.484000015258786,-3.568338432376649,12.536338462894221,0.45783079144106864,8.510169239076504,-1.5722120962391415,70.52016493572359,-13.047541840745055,4.0261692238177185,7,-1.0099983215332031,-5.489997863769531,-7.295000076293945,-8.505001068115234,1.0699996948242188,2,0.015046467634267868,-4.743612817402872,75.91999816894531,-3.108004453791909,75.76000213623047,-7.47998046875,75.54000091552734,0.015046467634267868
10672,2022-07-14,74.69999694824219,75.7699966430664,74.29000091552734,75.1500015258789,4554700.0,-0.022635134764175002,-1.330708093787734,-0.6250052981816641,71.27974627712081,80.7181280043972,0.9393675597229816,-3.404548642684034,-4.222222739360504,-6.03905925321196,23.264836330241135,2.1399993896484375,4.43410338546289,2.341496658325198,-5.363130162377587,10.046123479027983,-1.5108167520261873,6.193810068676584,2.2400054931640625,15.471539495769287,-63.80773150821326,3.8523134103513916,7,0.7950057983398438,-3.7599945068359375,-5.564996719360352,-5.789997100830078,3.2700042724609375,3,0.03025438056973906,-2.289497460196358,76.43000030517578,-4.743612817402872,75.91999816894531,-3.108004453791909,75.76000213623047,0.03025438056973906
10673,2022-07-15,74.91999816894531,75.47000122070312,74.66000366210938,75.26000213623047,3177100.0,0.002945130250213479,1.131566531144908,0.7555566858247291,67.86011720424985,79.78088939550418,0.7110548083472708,-3.108156483090397,-4.3639192590918015,-6.214506148801632,22.66740439636977,0.80999755859375,4.914259122957219,2.132497787475586,-5.1022737123905415,9.367269287341713,-1.4848879624574778,5.74988353740865,2.0200042724609375,23.773467572212898,-50.96430500254753,3.617385749933063,7,0.5750045776367188,-3.9799957275390625,-5.784997940063477,-5.715000152587891,2.5800018310546875,4,0.027762972262282526,-1.330708093787734,74.69999694824219,-2.289497460196358,76.43000030517578,-4.743612817402872,75.91999816894531,0.027762972262282526
10674,2022-07-18,73.94999694824219,74.97000122070312,73.87999725341797,74.52999877929688,2671700.0,-0.012947160229712762,-2.0277836646462934,1.7058678335016269,61.57516349786808,77.71545418523526,1.5562608080290943,-1.6559963290503958,-3.36266622362254,-5.192205315151938,21.39588940864373,1.0900039672851562,4.769212362244019,0.8024967193603487,-5.861342907529888,7.466336346250586,-2.5294230940847626,4.13441653280546,2.937005462646482,2.2875678478910744,-66.57839998760576,3.3319198134451162,7,1.4600028991699219,-3.0099945068359375,-4.814996719360352,-4.429996490478516,3.9200057983398438,0,0.036375964197659094,1.131566531144908,74.91999816894531,-1.330708093787734,74.69999694824219,-2.289497460196358,76.43000030517578,0.036375964197659094
10675,2022-07-19,74.37000274658203,74.9000015258789,74.13999938964844,74.2699966430664,3019900.0,0.0056795918278915725,-3.2222269317170347,-0.1724237720659809,66.83046007535663,75.67218009767498,1.1331382026579746,-1.5124500908620462,-3.7439611618433446,-5.55326585533021,20.23292593209073,0.9500045776367188,4.465201133249323,0.8155025482177791,-5.0111489800350455,6.642154076470604,-2.097823215908633,3.7288283123441914,2.3967194580078086,16.013224261433475,-50.91764497030883,2.9133257641264154,7,1.0399971008300781,-3.4300003051757812,-5.2375030517578125,-4.850002288818359,4.079994201660156,1,0.041280080428198085,-2.0277836646462934,73.94999694824219,1.131566531144908,74.91999816894531,-1.330708093787734,74.69999694824219,0.041280080428198085
10676,2022-07-20,73.4000015258789,74.62000274658203,73.05000305175781,74.43000030517578,3585400.0,-0.013042909572135275,1.226944137826548,-10.299359169972536,42.43120209213185,71.31050461037218,1.8562610310227683,-0.11103016749603967,-2.7666771437819477,-4.504612333092695,19.600948760099534,1.5699996948242188,4.100955457628814,-0.4319988250732365,-5.606923719004996,4.742926068858523,-3.019461272039109,2.155463621892636,3.251251680664055,12.86762127820709,-48.304102300265875,2.5874624469658776,7,1.595001220703125,-2.4599990844726562,-4.280000686645508,-3.8800010681152344,4.5,2,0.050953648310904986,-3.2222269317170347,74.37000274658203,-2.0277836646462934,73.94999694824219,1.131566531144908,74.91999816894531,0.050953648310904986
10677,2022-07-21,73.0999984741211,73.61000061035156,72.66999816894531,73.08999633789062,3215500.0,-0.004087234952604768,-1.2117744208381578,-0.009710823383010873,35.82633359991681,66.26983465088766,1.9874562932293287,0.6308627826716844,-2.530426785950141,-4.165703165479783,19.09739115256727,0.94000244140625,3.7146197754886003,-0.9920017242431669,-5.373770044252865,3.389766595766531,-3.182885884248009,1.198882435761675,3.3351797231347575,15.357137018326874,-39.721612719729016,2.190884160004848,7,1.7050018310546875,-2.1599960327148438,-4.167497634887695,-3.579998016357422,3.220001220703125,3,0.06019154059813836,1.226944137826548,73.4000015258789,-3.2222269317170347,74.37000274658203,-2.0277836646462934,73.94999694824219,0.06019154059813836
10678,2022-07-22,73.62999725341797,73.76000213623047,72.8499984741211,73.2300033569336,2521500.0,0.007250325449521089,1.7575715540759236,39.9908466819222,37.26414585080234,61.01540229512668,1.2941219165890345,0.49233390383503206,-3.0625952594932926,-4.6443773650008495,19.126425204783825,0.910003662109375,3.1299404642370376,-0.694502639770505,-4.370865473393721,2.981860193852711,-2.532684056582113,1.143678777041103,2.5039665415730354,41.739035247755965,-7.691756966364281,1.838181416811606,7,1.1750030517578125,-2.6899948120117188,-5.039997100830078,-4.109996795654297,3.5900039672851562,4,0.0589434215561333,-1.2117744208381578,73.0999984741211,1.226944137826548,73.4000015258789,-3.2222269317170347,74.37000274658203,0.0589434215561333
10679,2022-07-25,74.25,74.52999877929688,73.12999725341797,73.52999877929688,2436200.0,0.008420518398881915,1.1875044703526214,1.8000305180437934,44.680851063829785,56.78826630454098,0.4888028788229235,0.1659461786305485,-3.679542391148317,-5.199189218344941,20.211432498117134,1.4000015258789062,2.6204274671993346,-0.25550003051758097,-3.4966917212280606,2.9856916601928987,-1.8760958758728208,1.3650958148376588,1.6068465449073557,70.85199339014886,24.772043595526604,1.620595845355241,7,0.5550003051757812,-3.30999755859375,-5.659999847412109,-4.729999542236328,2.7300033569335938,0,0.04377104377104368,1.7575715540759236,73.62999725341797,-1.2117744208381578,73.0999984741211,1.226944137826548,73.4000015258789,0.04377104377104368
10680,2022-07-26,74.41000366210938,74.52999877929688,72.62999725341797,73.19000244140625,2954900.0,0.0021549314762205896,1.6027570493927803,1.6944432670707412,38.013290271989774,51.751256659251766,0.10290258279847819,0.28602432032269576,-3.847785601390683,-5.3026287083398245,20.987739559903932,1.9000015258789062,2.110074060773428,-0.26399650573731037,-3.0674483817551987,2.539455370280578,-1.6657224437462617,1.137729432271641,1.1918950127210195,89.4473113167762,46.93213468609354,1.4017259380089448,7,-0.2100067138671875,-3.095001220703125,-6.162502288818359,-4.945003509521484,2.3899993896484375,1,0.04649911186920885,1.1875044703526214,74.25,1.7575715540759236,73.62999725341797,-1.2117744208381578,73.0999984741211,0.04649911186920885
10681,2022-07-27,73.81999969482422,74.23999786376953,72.16000366210938,74.23999786376953,3515500.0,-0.007929094721783936,8.904777475022707,-0.3442604497586112,38.62720615114163,48.12319664525407,0.3170887649288403,1.2189030204656746,-3.3017386916216083,-4.671850514062868,21.470740812177443,2.25,1.4931795815835471,-1.0320003509521456,-2.975634253799086,0.9116335518947949,-2.0038173023756087,-0.06018339952868246,1.484708837864929,70.04217100180273,28.13314210513805,0.9718169514234689,7,-0.00499725341796875,-2.0949974060058594,-5.572498321533203,-4.354999542236328,3.3400039672851562,2,0.0627200930988705,1.6027570493927803,74.41000366210938,1.1875044703526214,74.25,1.7575715540759236,73.62999725341797,0.0627200930988705
10682,2022-07-28,74.5999984741211,74.8499984741211,73.56999969482422,73.86000061035156,3087500.0,0.01056622571825283,1.0645177168382258,-1.7619073569482289,44.25428009685014,45.500325855543,-0.5348295587301521,0.45266114783441935,-4.129142845046559,-5.403730488659676,20.345672611732695,1.279998779296875,0.9406186390275479,-0.24600143432617472,-2.192090447476332,1.7000875788239824,-1.2190459409012533,0.7270430722489039,0.3273454740984789,90.70630177858831,48.44141169102391,0.9730445065750756,7,-1.0349960327148438,-2.4599990844726562,-6.352497100830078,-5.134998321533203,2.1200027465820312,3,0.044235966746066335,8.904777475022707,73.81999969482422,1.6027570493927803,74.41000366210938,1.1875044703526214,74.25,0.044235966746066335
10683,2022-07-29,74.79000091552734,74.88999938964844,73.88999938964844,74.1500015258789,6688100.0,0.0025469496688015347,1.380962761126249,0.8648665367603847,44.049090092114135,43.55298436601478,-0.8327878758579175,0.22206356120321402,-4.347589502702078,-5.536835468812214,18.881825034604116,1.0,0.290365869522617,-0.022999191284185372,-1.9482354911327633,1.9022371085643925,-0.9856173412084814,0.9396189586401107,-2.6299972534179688,96.33704649745965,54.45072938700193,0.9626181499242905,7,-1.2599983215332031,-2.325000762939453,-6.542499542236328,-5.325000762939453,0.5100021362304688,4,0.02045726381291213,1.0645177168382258,74.5999984741211,8.904777475022707,73.81999969482422,1.6027570493927803,74.41000366210938,0.02045726381291213
10684,2022-08-01,75.69999694824219,76.13999938964844,74.80999755859375,74.81999969482422,3769900.0,0.012167348864491334,-1.955554613656593,1.374997019764919,48.764041476360944,41.54560452168193,-1.641010737593092,-0.7325808733593249,-5.10389134981574,-6.321633274404022,17.548178590780854,1.3499984741210938,-0.06138189174102138,0.8914970397949276,-1.0245223057551271,2.8075163853449823,-0.0665126329801069,1.849506712569962,-3.4853933715820347,88.94465040849893,45.48430355796254,0.958009672775029,8,-1.5499954223632812,-2.819995880126953,-7.647495269775391,-6.234996795654297,0.5800018310546875,0,0.020079317486633386,1.380962761126249,74.79000091552734,1.0645177168382258,74.5999984741211,8.904777475022707,73.81999969482422,0.020079317486633386
10685,2022-08-02,75.68000030517578,76.25,75.12000274658203,76.0,5521500.0,-0.0002641564580256883,1.7560918877176006,-0.36363715179941564,45.541032623979646,41.891141247442796,-1.5820149307911748,-0.7070953370007089,-4.880841357635219,-6.180872185187994,16.742221826391713,1.1299972534179688,-0.35546293654152805,0.8450004577636747,-1.1052606735219541,2.7952615890493036,-0.1301301078791397,1.8201310234064891,-3.3083808959960948,86.06356466523903,44.12481198402644,0.9751305656428157,8,-1.4749984741210938,-2.1699981689453125,-7.362499237060547,-6.215000152587891,-0.0500030517578125,1,0.01717763010723594,-1.955554613656593,75.69999694824219,1.380962761126249,74.79000091552734,1.0645177168382258,74.5999984741211,0.01717763010723594
10686,2022-08-03,75.5999984741211,75.80000305175781,75.08000183105469,75.44000244140625,4030900.0,-0.001057106642865846,1.5714091088677267,-0.49998807905967624,56.65679889035482,44.2056373908248,-1.2931095416927434,-0.7124519250450874,-4.622898813521516,-5.963218235900257,15.612390030305207,0.720001220703125,-0.5005803688430746,0.7959987640380888,-1.0798581885109826,2.67185571658716,-0.1419297122364469,1.7339272403126245,-2.99567622949219,75.74621448275273,29.201285268485634,0.9379284762745342,8,-1.3949966430664062,-2.089996337890625,-7.5749969482421875,-6.134998321533203,0.31000518798828125,2,0.015873076744141734,1.7560918877176006,75.68000030517578,-1.955554613656593,75.69999694824219,1.380962761126249,74.79000091552734,0.015873076744141734
10687,2022-08-04,75.5199966430664,76.23999786376953,75.25,75.25,2622600.0,-0.001058225299859883,-6.333408686314956,1.6875208621429594,54.531698204100735,46.124254318969065,-0.9317101191170423,-0.6657987893035511,-4.377369007908186,-5.731379320099336,14.742051398149542,0.9899978637695312,-0.7577986137248445,0.7154972076416044,-1.161156807709503,2.5921512229927117,-0.22282980003394925,1.653824215317158,-2.6969337331152303,69.06766236705137,18.83089339932564,0.9383270076755564,8,-1.3149948120117188,-1.2999954223632812,-7.194995880126953,-6.054996490478516,0.6300048828125,3,0.021716195603056043,1.5714091088677267,75.5999984741211,1.7560918877176006,75.68000030517578,-1.955554613656593,75.69999694824219,0.021716195603056043
10688,2022-08-05,76.16999816894531,76.19000244140625,75.0199966430664,75.80000305175781,2266000.0,0.008607012112977763,4.707294380349833,1.3703693238011811,67.61900609865384,48.67293821172729,-1.3226086939416888,-1.3346085987577112,-4.904391477577988,-6.2290126864303375,13.583840689069,1.1700057983398438,-0.5858585447102911,1.3339988708496122,-0.6144133534678673,3.2824110951670917,0.35979275869087246,2.308204983008352,-3.141319033591202,94.44432670707414,36.56668694762347,0.9742061121587376,8,-1.964996337890625,-1.6199951171875,-6.1999969482421875,-6.1999969482421875,-1.8199996948242188,4,0.007220730799256447,-6.333408686314956,75.5199966430664,1.5714091088677267,75.5999984741211,1.7560918877176006,75.68000030517578,0.007220730799256447
10689,2022-08-08,76.36000061035156,76.86000061035156,76.22000122070312,76.37000274658203,2382000.0,0.002494452487511234,-3.4137749598800347,-0.027033157373804025,66.39203427814417,51.8261319901889,-1.3207195591064078,-1.5571940624217149,-4.970540095148436,-6.275331902686133,12.518722029878282,0.69000244140625,-0.3011060944023285,1.4940013885498047,-0.5312742795902494,3.519277056689859,0.48136355447978474,2.5066392226198246,-3.1380422231187026,72.82614554697251,9.254185838094138,1.012637834070026,8,-1.8499984741210938,-1.80999755859375,-5.832500457763672,-6.020000457763672,-1.94000244140625,0,-0.013881581326887216,4.707294380349833,76.16999816894531,-6.333408686314956,75.5199966430664,1.5714091088677267,75.5999984741211,-0.013881581326887216
10690,2022-08-09,77.02999877929688,77.70999908447266,76.5,76.54000091552734,2758500.0,0.008774203294787286,-3.2456130957958,-48.98932112890923,81.45571720788537,56.5848554409382,-1.7656665604969106,-2.2554058043111525,-5.512792891288441,-6.786232879493738,11.37472996104262,1.3499984741210938,-0.026143904386941585,2.108499526977539,-0.09167498826921872,4.308674042224297,1.0084122693541673,3.208586784600911,-3.5169970142145246,74.72120118893653,4.539865729653883,1.100087257623378,8,-1.3899993896484375,-2.0949974060058594,-6.187498092651367,-6.579998016357422,-1.9599990844726562,1,-0.009736466466121474,-3.4137749598800347,76.36000061035156,4.707294380349833,76.16999816894531,-6.333408686314956,75.5199966430664,-0.009736466466121474
10691,2022-08-10,77.58000183105469,77.7300033569336,77.16999816894531,77.4800033569336,2681100.0,0.007140115026272431,1.800015258730855,0.20407940833008953,87.20925664243937,61.357630612670334,-1.929087997993335,-2.8615492992639133,-5.939887969780784,-7.1814265819809435,10.10413970905841,0.7000045776367188,0.15989768289472295,2.6010025024414034,0.18528280484146364,5.016722200041343,1.3931426536414335,3.8088623512413733,-3.6473003340333037,94.46490205683462,16.632018373374166,1.2078598487999717,8,-1.7700004577636719,-2.634998321533203,-6.465003967285156,-7.06500244140625,-2.3300018310546875,2,-0.025135402572988186,-3.2456130957958,77.02999877929688,-3.4137749598800347,76.36000061035156,4.707294380349833,76.16999816894531,-0.025135402572988186
10692,2022-08-11,76.95999908447266,78.23999786376953,76.93000030517578,77.69000244140625,2762600.0,-0.007991785665746765,-2.316445672013675,-7.300144960708018,77.25035337365706,65.0466598661751,-1.0494778581199,-2.175068513621355,-5.20035809350216,-6.395714704371031,10.02565406031925,1.30999755859375,0.39505703835658323,1.8679996490478459,-0.6994369219594887,4.4354362200551805,0.5842813635441786,3.151717934551513,-2.5716213642618015,60.24850018481135,-21.23501840872086,1.2837182855036662,8,-0.4350013732910156,-1.7599983215332031,-5.362497329711914,-6.124996185302734,-1.1299972534179688,3,-0.013643391825028273,1.800015258730855,77.58000183105469,-3.2456130957958,77.02999877929688,-3.4137749598800347,76.36000061035156,-0.013643391825028273
10693,2022-08-12,77.0,77.27999877929688,76.55999755859375,77.20999908447266,2409400.0,0.0005197624220789621,3.114310626702997,0.2876686558740842,74.8643130113268,67.94669003672686,-0.8303422857417786,-2.162103252614145,-5.094369130046289,-6.274638102211071,9.807811638271806,0.720001220703125,0.6918735455163727,1.8040004730224553,-0.8990302405161827,4.507031186561093,0.45248511625314336,3.155515829791767,-2.0723954596909238,38.613865125677485,-42.38801576122733,1.351515356769316,8,-0.37000274658203125,-1.7999992370605469,-5.194997787475586,-6.164997100830078,-1.589996337890625,4,-0.011038941222351828,-2.316445672013675,76.95999908447266,1.800015258730855,77.58000183105469,-3.2456130957958,77.02999877929688,-0.011038941222351828
10694,2022-08-15,76.63999938964844,77.20999908447266,76.23999786376953,76.86000061035156,5688300.0,-0.004675332601968396,1.1087025027781003,1.0476294277929155,69.45891319283558,70.60423232215531,-0.36093621927119557,-1.6761800475963469,-4.575367120216185,-5.751782678310121,10.062676549569796,0.970001220703125,0.898684382440166,1.309499740600586,-1.400174504824605,4.019173986025777,-0.04533738211200955,2.6643368633131814,-1.2486597840548939,20.000076293945312,-57.45772278356398,1.3548371227125977,8,-0.01000213623046875,-1.4399986267089844,-4.519996643066406,-5.804996490478516,3.0800018310546875,0,-0.029879970430123026,3.114310626702997,77.0,-2.316445672013675,76.95999908447266,1.800015258730855,77.58000183105469,-0.029879970430123026
10695,2022-08-16,77.44000244140625,77.86000061035156,76.36000061035156,76.45999908447266,6201300.0,0.010438453263686531,-1.542372223838619,-4.4545359966708284,80.47135192898767,73.2502937708923,-0.989035980057082,-2.3551431911914165,-5.1944453760877565,-6.407374732815569,10.476343870371869,1.5,1.132927711676004,1.9560028076171818,-0.8699033545501891,4.781908969784553,0.5430497265334964,3.3689558887008673,-1.649850679668063,60.00022888183594,-17.635694126240992,1.4129530810836888,8,-0.8100051879882812,-2.240001678466797,-5.319999694824219,-6.604999542236328,3.339996337890625,1,-0.03899798782607189,1.1087025027781003,76.63999938964844,3.114310626702997,77.0,-2.316445672013675,76.95999908447266,-0.03899798782607189
10696,2022-08-17,77.13999938964844,77.91999816894531,77.0999984741211,77.47000122070312,2387800.0,-0.0038740062280447907,-2.9999627837737255,-0.3367354088329402,73.26002054062363,75.3312184749504,-0.5002137845922618,-1.8557266714369973,-4.725523634230484,-5.997249080873374,11.721182384607637,0.8199996948242188,1.262067243401944,1.4689998626708984,-1.2698896416093248,4.207889366951122,0.0995551105307868,2.83844461481101,-1.0068691736258586,45.00007629394531,-29.702675277674132,1.3694447521401116,8,-0.5100021362304688,-1.9399986267089844,-4.634998321533203,-6.274997711181641,2.029998779296875,2,-0.02683432345349479,-1.542372223838619,77.44000244140625,1.1087025027781003,76.63999938964844,3.114310626702997,77.0,-0.02683432345349479
10697,2022-08-18,77.5,77.55000305175781,76.52999877929688,77.11000061035156,2575600.0,0.004666847461757495,3.1632360726185658,-1.181809774818514,74.06743394083777,76.04771045741526,-0.6144280553909454,-1.9702019610572563,-4.921512593978974,-6.260361862359588,12.745366058301244,1.0200042724609375,1.4476297843430501,1.6090003967285185,-0.9620692270604536,4.1800700205174905,0.3234655848340253,2.8945352086230116,-1.1399993896484375,75.00011353263609,2.9086252278946034,1.285534811894486,8,-0.2700004577636719,-2.299999237060547,-4.319997787475586,-6.55999755859375,1.160003662109375,3,-0.029032258064516148,-2.9999627837737255,77.13999938964844,-1.542372223838619,77.44000244140625,1.1087025027781003,76.63999938964844,-0.029032258064516148
10698,2022-08-19,77.97000122070312,78.36000061035156,77.44000244140625,77.70999908447266,2646200.0,0.0060645318800403025,-1.3000085831179606,0.6666731875268985,71.86894538312954,76.65625613574697,-0.896526818223407,-2.2117895128714906,-5.210277215535569,-6.621296026321232,14.117885122720853,0.9199981689453125,1.5637109963366669,1.8620014190673828,-0.6371660076316061,4.361168845766372,0.6124177057178883,3.1115851324168773,-1.44000244140625,81.60382620837578,11.16314175814145,1.249583713349493,8,-0.6700019836425781,-2.7099990844726562,-4.752498626708984,-7.029998779296875,0.0,4,-0.0274464455065343,3.1632360726185658,77.5,-2.9999627837737255,77.13999938964844,-1.542372223838619,77.44000244140625,-0.0274464455065343
10699,2022-08-22,77.5,77.93000030517578,77.13999938964844,77.6500015258789,1742700.0,-0.006027975033278898,1.2253575611695555,-0.5769242055224625,66.13468533606402,74.95391926110015,-0.2769333356094563,-1.566118056890346,-4.5294933220481255,-6.056627280450712,15.041313548709956,0.8300018310546875,1.708949418672944,1.2295001983642635,-1.182099225737872,3.641099622466399,0.023700486313202873,2.435299910415324,-0.970001220703125,56.999969482421875,-10.990937960353065,1.2057997120510648,8,-0.20000076293945312,-2.2399978637695312,-4.282497406005859,-6.55999755859375,1.2900009155273438,0,-0.02696769468245963,-1.3000085831179606,77.97000122070312,3.1632360726185658,77.5,-2.9999627837737255,77.13999938964844,-0.02696769468245963
10700,2022-08-23,77.87000274658203,78.0,77.1500015258789,77.52999877929688,2400400.0,0.00477422898815516,1.8333354526149817,-2.2666700574741876,69.13992743740833,72.9462160160967,-0.5758026268671017,-1.7535194717612796,-4.6945750156153565,-6.333320652682431,16.398575205839265,0.8499984741210938,1.726960806155418,1.4265029907226534,-0.9186371159004807,3.7716430973457875,0.25393293741109346,2.5990730440342134,-1.0472036743164068,73.22418724099691,5.957568733228783,1.172570053311565,8,-0.5700035095214844,-2.6100006103515625,-4.695001602172852,-6.930000305175781,-0.160003662109375,1,0.023757524192488777,1.2253575611695555,77.5,-1.3000085831179606,77.97000122070312,3.1632360726185658,77.5,0.023757524192488777
10701,2022-08-24,78.44999694824219,78.54000091552734,77.68000030517578,78.04000091552734,2488400.0,0.007448236563541322,1.915236703606481,1.2058566139347022,72.78377304089369,72.44992931245633,-1.139210047320688,-2.0752605881937143,-5.01612950675252,-6.812172754596418,17.83451391077832,0.8600006103515625,1.7686524018571959,1.7749973297119084,-0.38662607353684564,3.9366207329606624,0.6941856280875243,2.8558090313362925,-1.3812456298828124,95.52219544134672,27.306777125611546,1.080811701624377,8,-1.05999755859375,-3.099994659423828,-5.274995803833008,-7.5099945068359375,-1.839996337890625,2,0.02970047063981296,1.8333354526149817,77.87000274658203,1.2253575611695555,77.5,-1.3000085831179606,77.97000122070312,0.02970047063981296
10702,2022-08-25,77.9000015258789,78.3499984741211,77.16000366210938,78.2300033569336,3132500.0,-0.007010776848418998,3.1754785169321376,-0.8048903031318038,63.66509298084699,71.20557153129191,-0.4937790071701187,-1.3337427501226387,-4.1890917501990685,-6.181249448665341,19.16578788624237,1.2899932861328125,1.6501424008021388,1.0600017547607479,-0.9318460342677497,3.0518495437892454,0.06407786024649909,2.0559256492749967,0.6399993896484375,54.285807706769994,-10.17346634237014,0.9959238945142459,8,-0.5100021362304688,-2.549999237060547,-4.932498931884766,-6.959999084472656,0.5800018310546875,3,0.016302909091015838,1.915236703606481,78.44999694824219,1.8333354526149817,77.87000274658203,1.2253575611695555,77.5,0.016302909091015838
10703,2022-08-26,76.31999969482422,78.1500015258789,76.20999908447266,77.91000366210938,3846900.0,-0.0202824364583587,-1.1436429622198523,4.8181671059324,49.74092700990338,69.01468417763279,1.0947450715326994,0.3865800240348136,-2.341149140494622,-4.522937588468011,20.213937400321193,1.94000244140625,1.3920269752456562,-0.5965000152587834,-2.361438280337694,1.1684382498201273,-1.4789691477982387,0.285969117280672,2.220001220703125,4.721052528176347,-56.255863706908684,0.8824691325394568,8,1.0550003051757812,-0.9699974060058594,-3.447498321533203,-5.379997253417969,2.1800003051757812,4,0.030660429463338357,3.1754785169321376,77.9000015258789,1.915236703606481,78.44999694824219,1.8333354526149817,77.87000274658203,0.030660429463338357
10704,2022-08-29,77.22000122070312,77.69000244140625,75.77999877929688,76.01000213623047,2704100.0,0.01179247287051477,-1.2874215933957998,-0.7610038146877474,51.19498207334955,65.761754193673,0.31924048228114543,-0.41498433505080357,-2.970445098646451,-5.349298683581452,20.34210433642589,1.910003662109375,1.2646675352421397,0.227501296997076,-1.4453781730237552,1.9003807670179071,-0.6089384380133396,1.0639410320074916,1.2267996215820318,52.17396111776071,-6.7725726151793,0.8364397350104149,8,-0.060001373291015625,-1.8699989318847656,-4.347499847412109,-6.279998779296875,0.470001220703125,0,0.009712509558973181,-1.1436429622198523,76.31999969482422,3.1754785169321376,77.9000015258789,1.915236703606481,78.44999694824219,0.009712509558973181
10705,2022-08-30,76.9800033569336,77.55000305175781,76.7300033569336,77.22000122070312,2475600.0,-0.003107975394659568,-1.2162217892012825,-0.1983454920332667,46.07331202297604,62.74100880282326,0.5443720098182467,-0.07652324871702376,-2.440185490159152,-5.045409622617569,20.408035962098943,0.8199996948242188,1.161832665876446,-0.0774967193603544,-1.6325223711773305,1.4775289324566216,-0.8550095452688424,0.7000161065481336,1.306789361572271,43.47839307384198,-10.521927374186355,0.7775128259084876,8,0.17999649047851562,-1.6300010681152344,-4.107501983642578,-6.040000915527344,-2.0100021362304688,1,0.023512567935354944,-1.2874215933957998,77.22000122070312,-1.1436429622198523,76.31999969482422,3.1754785169321376,77.9000015258789,0.023512567935354944
10706,2022-08-31,76.80000305175781,77.86000061035156,76.69000244140625,77.27999877929688,4307200.0,-0.002338273542820901,-2.342866485013624,2.0,48.8889171458877,59.94339582560658,0.7499357196430765,0.2086874241672092,-2.0182557659161944,-4.802235466561811,20.603976139271456,1.1699981689453125,1.1136606687385466,-0.31749725341796875,-1.7209509589963687,1.0859564521604312,-1.0192241062071616,0.38422959937122414,1.3363820303955123,39.68888690979798,-12.962538921520384,0.7017268527891969,8,0.3599967956542969,-1.4500007629394531,-4.042503356933594,-5.8600006103515625,-1.4500045776367188,2,0.01184890620514123,-1.2162217892012825,76.9800033569336,-1.2874215933957998,77.22000122070312,-1.1436429622198523,76.31999969482422,0.01184890620514123
10707,2022-09-01,77.16000366210938,77.36000061035156,75.75,76.48999786376953,2695100.0,0.004687507761021115,2.0093477935356905,-1.3958578376831865,51.06385353194097,57.631718953252296,0.3761957649737724,-0.02334521215402674,-2.1287676525559505,-5.103033659861822,20.39551302467321,1.6100006103515625,0.9252565586865131,-0.039496994018549,-1.224606216287313,1.145612228250215,-0.6320516051529381,0.5530576171158401,0.8349982418725688,58.7501152355733,4.144452374752966,0.5925546111343847,9,-0.015003204345703125,-1.1050033569335938,-4.39000129699707,-6.220001220703125,-0.75,3,-0.007128084832218606,-2.342866485013624,76.80000305175781,-1.2162217892012825,76.9800033569336,-1.2874215933957998,77.22000122070312,-0.007128084832218606
10708,2022-09-02,76.72000122070312,78.4000015258789,76.43000030517578,77.62999725341797,3946500.0,-0.005702467865774885,-1.6443007317060683,-1.358191279791389,50.52632741319564,55.89745696182247,0.6931288359786691,0.4848323881990666,-1.4740624510430393,-4.611215253416745,20.513211125904878,1.970001220703125,0.8094724650522664,-0.5069995880126896,-1.6145067504907757,0.6005075744653965,-1.0607531692517398,0.046753993226360535,-0.970001220703125,36.60379857258429,-21.45477500498425,0.553753581239046,9,0.4249992370605469,-0.5050010681152344,-3.8675003051757812,-5.779998779296875,0.6699981689453125,4,0.022940590566042918,2.0093477935356905,77.16000366210938,-2.342866485013624,76.80000305175781,-1.2162217892012825,76.9800033569336,0.022940590566042918
10709,2022-09-06,75.30000305175781,76.94999694824219,75.12999725341797,76.66000366210938,5333600.0,-0.01850883923815838,-1.1411607367249488,1.4945126807797107,36.982974015511246,52.324462137167245,1.9760409839130375,1.9197743062821644,0.09537230798221685,-3.1458548924660477,20.129068599060773,1.8199996948242188,0.6132680697811423,-1.8739978790283232,-3.229817213065857,-0.5181785449907892,-2.55190754604709,-1.1960882120095562,3.0999984741210938,5.198947284919017,-50.440589063213054,0.6779096670187649,9,1.5349960327148438,1.3749961853027344,-2.302501678466797,-4.3600006103515625,2.05999755859375,1,0.04249663769658363,-1.6443007317060683,76.72000122070312,2.0093477935356905,77.16000366210938,-2.342866485013624,76.80000305175781,0.04249663769658363
10710,2022-09-07,76.27999877929688,76.38999938964844,74.87999725341797,75.41999816894531,4348600.0,0.013014550967089145,1.7962955113804941,-0.6323531061719531,45.16853258353765,49.25610208634991,0.8345458519744113,0.9283041565336987,-0.7339358004434757,-4.0783210619003825,19.27228786429096,1.5100021362304688,0.41856693243497034,-0.8565021514892521,-2.269378802219279,0.5563744992407749,-1.5629404768542656,-0.15006382612423863,2.1200027465820312,39.77272234672955,-16.501597982359534,0.7064383253650169,9,0.3600006103515625,0.43000030517578125,-2.7649974822998047,-5.339996337890625,2.5400009155273438,2,0.018484578981037725,-1.1411607367249488,75.30000305175781,-1.6443007317060683,76.72000122070312,2.0093477935356905,77.16000366210938,0.018484578981037725
10711,2022-09-08,75.62999725341797,76.19999694824219,74.69999694824219,75.86000061035156,3620300.0,-0.008521257685904948,2.2967176692517293,-0.2674455740671741,39.82587702803783,46.60730031381556,1.1649726243958014,1.5017197193163554,0.0874526614083635,-3.3879192572025403,18.40346446713743,1.5800018310546875,0.2576810154230458,-1.409003448486331,-2.955801937188255,0.1377950402155932,-2.1824026928373,-0.6356042041353618,2.629204101562493,25.13511228599059,-27.58204059036171,0.7733992443509637,9,0.9200019836425781,0.9900016784667969,-1.7724952697753906,-4.689994812011719,2.0800018310546875,3,-0.008726643616068785,1.7962955113804941,76.27999877929688,-1.1411607367249488,75.30000305175781,-1.6443007317060683,76.72000122070312,-0.008726643616068785
10712,2022-09-09,75.91000366210938,76.47000122070312,75.05000305175781,75.86000061035156,2436100.0,0.0037023194348819732,1.427351096156605,-0.2174013998076094,38.555569118923614,45.36448277037336,0.640337743639364,1.200570881922232,-0.1581605836148583,-3.6242096107239377,17.105134023407203,1.4199981689453125,0.03308630229668097,-1.0764972686767607,-2.7037681498277806,0.5507736124742593,-1.8901327092522706,-0.2628618281012507,2.1356454284667876,32.70284369864341,-15.68451053620528,0.8136354405755112,9,0.6399955749511719,0.7099952697753906,-2.052501678466797,-4.970001220703125,1.5,4,-0.00737722514783401,2.2967176692517293,75.62999725341797,1.7962955113804941,76.27999877929688,-1.1411607367249488,75.30000305175781,-0.00737722514783401
10713,2022-09-12,76.1500015258789,76.43000030517578,75.7699966430664,76.04000091552734,2513900.0,0.003161610488622957,-1.0307518955844035,2.199877937137626,42.30331248080689,44.376519482313064,0.41760537211665394,0.9419209833766615,-0.38380091970789465,-3.832703198267751,16.123770033122724,0.660003662109375,-0.29169334053328555,-0.793999481201169,-2.4636338018512163,0.8756348394488782,-1.6288166415261855,0.04081767912384748,1.6949084361572204,64.44464789496529,16.43841777189556,0.8348171603250207,9,0.3999977111816406,0.4699974060058594,-1.9375,-5.209999084472656,2.1199951171875,0,0.0034143418387471147,1.427351096156605,75.91000366210938,2.2967176692517293,75.62999725341797,1.7962955113804941,76.27999877929688,0.0034143418387471147
10714,2022-09-13,74.3499984741211,76.02999877929688,74.05999755859375,75.69999694824219,3344800.0,-0.023637597054362414,-1.0414517193806356,-12.27264530448051,32.745071933244276,42.89560391678731,1.9754222582961063,2.699996669352643,1.3989784670479537,-2.0290665074114713,15.84307972931452,2.0900039672851562,-0.5701721484799975,-2.4795024871826143,-4.511649450383928,-0.44735552398130096,-3.495575968783271,-1.4634290055819577,3.306216707087401,12.033214724392499,-31.428876825042785,1.01607348160066,9,1.8800010681152344,1.9500007629394531,0.02750396728515625,-3.4099960327148438,3.779998779296875,1,0.04088770649518536,-1.0307518955844035,76.1500015258789,1.427351096156605,75.91000366210938,2.2967176692517293,75.62999725341797,0.04088770649518536
10715,2022-09-14,74.41999816894531,74.94000244140625,74.08999633789062,74.0999984741211,3604500.0,0.0009414888535415056,-3.9999775608661507,-0.23703707889933143,29.20537789507499,40.708544000030344,1.6808572580271885,2.521419727586647,1.3328456449571604,-2.1007368121905614,15.13168566181206,0.850006103515625,-0.6353280316431551,-2.258502578735346,-4.533893646991302,0.016888489520610506,-3.396198112863331,-1.1208070446073606,2.948519602453999,14.937761963252333,-21.032795946447443,1.1376955341279797,9,1.8100013732910156,1.8800010681152344,0.11000442504882812,-3.4799957275390625,2.25,2,0.039505543049490166,-1.0414517193806356,74.3499984741211,-1.0307518955844035,76.1500015258789,1.427351096156605,75.91000366210938,0.039505543049490166
10716,2022-09-15,75.06999969482422,75.19999694824219,73.77999877929688,74.61000061035156,4664700.0,0.008734231952052696,2.9444744677920123,1.4374985098824595,35.546479259598684,38.984391303103415,0.8489206483373266,1.800711012821381,0.6598492271338046,-2.737628809622578,14.414075774035762,1.4199981689453125,-0.7775691966606644,-1.5050010681152344,-3.878216570242131,0.8682144340116622,-2.6916088191786827,-0.3183933170517861,2.033836459550642,47.95538084541556,13.710795387438466,1.1866077510634485,9,1.0200004577636719,1.0900001525878906,0.2175006866455078,-3.7449989318847656,1.970001220703125,3,0.04995337705134628,-3.9999775608661507,74.41999816894531,-1.0414517193806356,74.3499984741211,-1.0307518955844035,76.1500015258789,0.04995337705134628
10717,2022-09-16,75.25,76.01000213623047,74.72000122070312,75.2300033569336,6718600.0,0.0023977661636809255,-1.4807688075413563,0.043471049707262864,43.623368297573414,38.217395845812064,0.41291659184076934,1.5215122550711015,0.48136043889303437,-2.898549609491411,13.989095725591577,1.2900009155273438,-0.862124903474097,-1.212500762939456,-3.614236958454356,1.189235432575444,-2.413368860696906,-0.011632665182006008,1.5214524168670636,55.47171223667807,16.76999722388335,1.2008680977574475,9,0.11499786376953125,0.9099998474121094,0.12750244140625,-3.914997100830078,2.3700027465820312,4,0.032691017733855965,2.9444744677920123,75.06999969482422,-3.9999775608661507,74.41999816894531,-1.0414517193806356,74.3499984741211,0.032691017733855965
10718,2022-09-19,75.83000183105469,75.91000366210938,75.13999938964844,75.30999755859375,2907400.0,0.007707665528965846,1.2646920228879166,26.00457840518886,41.3878678556032,38.70682849471117,-0.3426404491480213,0.8147388410545062,-0.0913261373507055,-3.437224019211783,13.00830834075023,0.7700042724609375,-0.9573967304024507,-0.5254989624023381,-2.83329430931326,1.7822963845085837,-1.679396635857799,0.6283987110531228,0.6423052220553558,91.11124674479166,51.87829994599182,1.153897673455461,9,-0.7050018310546875,0.3299980163574219,0.032497406005859375,-4.240001678466797,2.470001220703125,0,0.02083610435055583,-1.4807688075413563,75.25,2.9444744677920123,75.06999969482422,-3.9999775608661507,74.41999816894531,0.02083610435055583
10719,2022-09-20,75.41000366210938,75.77999877929688,74.9000015258789,75.44999694824219,4802900.0,-0.00553868071744279,1.5142888283378746,-0.07690953373044984,40.48485913376396,38.18642033362521,0.10571979758580596,1.1279627577380609,0.32416531370017765,-2.9831903219666174,12.349985120025725,0.9300003051757812,-1.1233042579828236,-0.8409973144531193,-3.1196764855289985,1.4376818566227598,-1.9803368999910589,0.29834227108482025,0.7930725636193472,73.09427933121444,32.97739245682208,1.1393395855379385,9,-0.285003662109375,0.7499961853027344,0.5049953460693359,-3.8200035095214844,2.9499969482421875,1,0.03792590958849229,1.2646920228879166,75.83000183105469,-1.4807688075413563,75.25,2.9444744677920123,75.06999969482422,0.03792590958849229
10720,2022-09-21,79.72000122070312,81.04000091552734,77.04000091552734,77.9800033569336,14038700.0,0.057154188427116503,-1.2099430746436632,-43.507249141549025,61.79320281609592,40.6272343100761,-4.095704549364527,-3.2004183553660255,-3.945507272835357,-7.248274433302413,11.912338661119243,5.629997253417969,-1.1557178005301694,3.376500320434573,0.704797911182709,6.048202729686437,2.040649115808634,4.712351525060512,-5.94000244140625,81.81819137164072,39.92676393828533,1.3358512046259357,9,-2.3100013732910156,-2.3100013732910156,-3.805002212524414,-8.130001068115234,0.15000152587890625,2,-0.01994485628372311,1.5142888283378746,75.41000366210938,1.2646920228879166,75.83000183105469,-1.4807688075413563,75.25,-0.01994485628372311
10721,2022-09-22,80.77999877929688,81.23999786376953,78.88999938964844,80.19000244140625,7096800.0,0.013296507054223028,2.1125920835901737,0.3390787714028895,63.837899886958986,43.43638217319114,-4.859363670157904,-4.297229061539895,-4.968472590188071,-8.232149438527614,11.120111467654706,2.3499984741210938,-0.905846795882951,4.319997787475586,1.1121385970703557,7.527856977880816,2.716068192272971,5.923927382678201,-6.8547999572753895,92.94479568541135,50.98882508355601,1.6039295952026134,9,-3.270000457763672,-3.270000457763672,-4.864999771118164,-9.189998626708984,0.7900009155273438,3,-0.05087893875290472,-1.2099430746436632,79.72000122070312,1.5142888283378746,75.41000366210938,1.2646920228879166,75.83000183105469,-0.05087893875290472
10722,2022-09-23,79.16999816894531,80.54000091552734,78.30000305175781,80.08999633789062,4795400.0,-0.019930683766786417,1.4615262081223381,-1.5593286091139502,58.59648052014803,45.24673417756238,-3.0601048559991995,-2.727020887901503,-3.283612850037656,-6.534656602714705,10.695242328269002,2.4799957275390625,-0.8304569671416147,2.6464973449706974,-0.7273666390981077,6.020361329039503,0.9595653529362949,4.3334293370051,-4.9522073852538995,67.35014368300209,23.696118959920923,1.6869319920344,9,-1.6599998474121094,-1.6599998474121094,-3.2549991607666016,-7.579998016357422,2.410003662109375,4,-0.026904096282440837,2.1125920835901737,80.77999877929688,-1.2099430746436632,79.72000122070312,1.5142888283378746,75.41000366210938,-0.026904096282440837
10723,2022-09-26,78.66000366210938,79.5,78.11000061035156,78.98999786376953,3561300.0,-0.006441764792612825,1.0592606825772688,0.3586900635231287,62.593708893337144,48.563249395350475,-2.410068215502477,-2.1425818921916857,-2.71023434303342,-5.941961611287951,11.132340222243805,1.3899993896484375,-0.6433029408134274,2.019502639770508,-1.48443505820606,5.5234403377470755,0.26753379078222395,3.7714714887587917,-4.161324595214836,59.30606164169262,10.342098322291697,1.751968848988283,9,-1.1500053405761719,-1.1500053405761719,-2.4450035095214844,-7.070003509521484,1.6299972534179688,0,-0.013221470469220398,1.4615262081223381,79.16999816894531,2.1125920835901737,80.77999877929688,-1.2099430746436632,79.72000122070312,-0.013221470469220398
10724,2022-09-27,77.97000122070312,80.12999725341797,77.83000183105469,79.0,4108400.0,-0.008771960453627936,-2.5114499371010575,3.12126326497584,56.47510362527697,51.59321892092848,-1.2880159255422257,-1.4688174249033636,-1.9322881265173635,-5.190953253344787,12.088955402988367,2.2999954223632812,-0.4665086261151288,1.2920001983642635,-2.2538536415370203,4.837854038265547,-0.4809267215863855,3.0649271183149125,-3.201669401933586,22.142880498163496,-26.827734671710825,1.7729269199506432,9,-0.4600028991699219,-0.4600028991699219,-1.6900005340576172,-6.319999694824219,1.839996337890625,1,0.004232420493627709,1.0592606825772688,78.66000366210938,1.4615262081223381,79.16999816894531,2.1125920835901737,80.77999877929688,0.004232420493627709
10725,2022-09-28,78.79000091552734,79.05999755859375,77.5,78.44000244140625,3953700.0,0.010516861382406706,2.5056449469795035,-0.3398047465260289,61.95160124932767,54.5271213642317,-1.590164342350306,-2.262250755480082,-2.666542481790458,-5.943601439354865,13.005979097120763,1.55999755859375,-0.31810473136235373,2.0215000152587947,-1.6470766766750131,5.690076707192603,0.18721166929189792,3.8557883612256916,-3.762802454957807,34.49202279027925,-16.770979662136618,1.8342883459669028,9,-0.8100013732910156,-1.2800025939941406,-2.510000228881836,-7.1399993896484375,0.12000274658203125,2,-0.005457549183643162,-2.5114499371010575,77.97000122070312,1.0592606825772688,78.66000366210938,1.4615262081223381,79.16999816894531,-0.005457549183643162
10726,2022-09-29,77.70999908447266,79.08000183105469,77.56999969482422,78.95999908447266,3515500.0,-0.013707346344780214,1.026841032678266,-3.571444141689373,56.41938606759036,55.94890111645581,-0.10761331337543822,-1.170595835800981,-1.4803063208473475,-4.812223162660317,13.712948372154552,1.5100021362304688,0.09801600961644397,0.8959983825683651,-2.7967165733865897,4.58871333852332,-0.9503590954091123,2.7423558605458425,-2.4342886477751193,6.9078625404370335,-44.77362757158886,1.8463574779774745,9,0.3600006103515625,-0.20000076293945312,-1.4299983978271484,-6.05999755859375,1.3499984741210938,3,0.02779569794823189,2.5056449469795035,78.79000091552734,-2.5114499371010575,77.97000122070312,1.0592606825772688,78.66000366210938,0.02779569794823189
10727,2022-09-30,76.61000061035156,77.9000015258789,76.45999908447266,77.5,4101000.0,-0.014155172913145608,-1.420167205211058,0.71199951171875,51.545696133670305,57.077548702907706,1.3472686347916039,-0.12007101537197684,-0.2749937987509554,-3.7002540844936647,14.508887592155972,1.44000244140625,0.5495115814180735,-0.17649993896483807,-3.8665564387239613,3.513556560794285,-2.0215281888443997,1.6685283109147235,-1.0957186765711526,4.0872370767970665,-44.08042132842452,1.8450282498795605,9,1.4599990844726562,0.8999977111816406,-0.23999977111816406,-4.869998931884766,2.5800018310546875,4,0.0647434936033986,1.026841032678266,77.70999908447266,2.5056449469795035,78.79000091552734,-2.5114499371010575,77.97000122070312,0.0647434936033986
10728,2022-10-03,78.4800033569336,78.72000122070312,76.52999877929688,77.05999755859375,4069100.0,0.024409381695388754,1.3052638764520934,-1.5955132271503762,63.81272818018235,59.66953415250975,-0.11991003661734112,-1.9515133037150605,-2.0328676133608496,-5.519188508487787,15.152190475870542,2.19000244140625,0.958591385317618,1.6055027008056584,-2.161028715901338,5.372034117512655,-0.277763007547847,3.4887684091591638,-2.736692785953622,55.04101581177214,2.2074755454857,1.8832657083534992,10,0.3699951171875,-0.9700050354003906,-2.1100025177001953,-6.740001678466797,1.0799942016601562,0,0.03950048855148536,-1.420167205211058,76.61000061035156,1.026841032678266,77.70999908447266,2.5056449469795035,78.79000091552734,0.03950048855148536
10729,2022-10-04,78.5,79.58000183105469,77.81999969482422,78.5999984741211,4093500.0,0.0002547992126791243,-1.410963342303974,-0.07042117309521123,63.69128692065222,59.88043238634934,0.3849898645930949,-1.8124051568016313,-1.9581787056653894,-5.4884402055258334,16.166309751727155,1.7600021362304688,1.279693595193777,1.4654994964599553,-2.2912715477738175,5.222270540693728,-0.4128860256569311,3.3438850185768416,-2.5368219373084457,65.38458716942375,7.437032075188149,1.878385522116884,10,0.34999847412109375,-0.9900016784667969,-2.1374988555908203,-6.759998321533203,1.839996337890625,1,0.022802559433469316,1.3052638764520934,78.4800033569336,-1.420167205211058,76.61000061035156,1.026841032678266,77.70999908447266,0.022802559433469316
10730,2022-10-05,77.69000244140625,78.48999786376953,77.1500015258789,78.38999938964844,2795200.0,-0.010318440236863013,1.977789834186701,7.0000762951094835,58.698554112251465,59.30939396693739,0.9797845711708533,-0.9395275445808409,-1.066113813201838,-4.6384390921073475,16.875862791352773,1.3499984741210938,1.5875936296249762,0.5850017547607393,-3.165066753990885,4.335070263512364,-1.29003249961508,2.4600360091365587,-1.5157515866715698,39.42314981232195,-18.970911874163377,1.8750342543758158,10,0.80999755859375,-0.18000411987304688,-1.4350013732910156,-5.950000762939453,1.8899993896484375,2,0.02728787553825085,-1.410963342303974,78.5,1.3052638764520934,78.4800033569336,-1.420167205211058,76.61000061035156,0.02728787553825085
10731,2022-10-06,74.97000122070312,77.19999694824219,74.62999725341797,76.98999786376953,5449200.0,-0.035010955531305954,1.1065616059284273,2.8857220708446865,49.20454850866933,58.265845965661974,3.116724337451629,1.8219031378840498,1.7250606415321954,-1.9080556196127532,17.157509991979662,3.0600051879882812,1.8991240906534586,-2.1019996643066463,-5.917759876897293,1.7137605482840002,-4.0098797706019695,-0.19411955801132308,6.269996643066406,6.868760663802949,-49.75123136617863,1.9078801062953266,10,2.4099960327148438,2.539997100830078,1.2849998474121094,-3.229999542236328,2.279998779296875,3,0.052554386784753104,1.977789834186701,77.69000244140625,-1.410963342303974,78.5,1.3052638764520934,78.4800033569336,0.052554386784753104
10732,2022-10-07,75.3499984741211,75.69000244140625,74.41999816894531,75.05999755859375,3755700.0,0.005068657426045675,1.618541619147246,-0.1435650482503352,48.62067892018551,56.71328707975624,2.3891167447247597,1.4733394586225472,1.39697412223083,-2.2811037363633773,17.73288023061811,1.2700042724609375,1.6181438513239783,-1.6940021514892578,-5.553631202836058,2.1656268998575428,-3.623816677162665,0.23581237418414958,5.757799377441401,18.02324893691264,-32.8196670794418,1.9298145256734036,10,1.9249992370605469,2.1599998474121094,0.9050025939941406,-3.234996795654297,1.6200027465820312,4,0.04923688333911325,1.1065616059284273,74.97000122070312,1.977789834186701,77.69000244140625,-1.410963342303974,78.5,0.04923688333911325
10733,2022-10-10,76.41000366210938,76.75,75.55999755859375,75.73999786376953,3245800.0,0.014067753277424933,-1.3106699751861042,2.310357528083976,52.77161965677861,56.3017888610342,1.0911287067951747,0.4572554366777126,0.3961420244254583,-3.3191435015141337,18.252420916003096,1.4000015258789062,1.2066227710535173,-0.6469970703124943,-4.4956833990381,3.2016892584131114,-2.57134023467529,1.2773460940503014,4.430282202148433,38.56597055883797,-9.071419892250432,1.9243431643628006,10,0.589996337890625,1.0999946594238281,0.18999671936035156,-3.8850021362304688,1.029998779296875,0,0.03638265470566182,1.618541619147246,75.3499984741211,1.1065616059284273,74.97000122070312,1.977789834186701,77.69000244140625,0.03638265470566182
10734,2022-10-11,77.38999938964844,77.94000244140625,76.44000244140625,76.44000244140625,3173100.0,0.012825489864817685,-2.157904881221992,1.4178936221091107,42.080206714700935,54.09385613496457,0.02258236698617111,-0.2986242536336192,-0.5414093363237384,-4.185987544033466,17.80302149708773,1.529998779296875,0.9821752751020512,0.18099861145019247,-3.4515960034313906,3.8135932263317756,-1.635298695990599,1.997295918890984,3.1934749667968703,72.97300843732367,28.434066010517647,1.8162973074407889,10,-0.3899993896484375,0.11999893188476562,-0.7099990844726562,-4.450000762939453,1.6699981689453125,1,0.02803977498461596,-1.3106699751861042,76.41000366210938,1.618541619147246,75.3499984741211,1.1065616059284273,74.97000122070312,0.02803977498461596
10735,2022-10-12,77.36000061035156,78.2300033569336,77.33000183105469,77.93000030517578,3045600.0,-0.0003876312124753145,-1.857160157432637,-0.6000016061934821,37.5,51.99170212745452,-0.19176214754767784,-0.039078126574366934,-0.46779501757474407,-4.01887004975795,17.38033903797694,0.9000015258789062,0.7196355878472218,0.0039997100830078125,-3.3830302557047247,3.3910296758707403,-1.6895152728108656,1.6975146929768812,2.9769346985937517,77.16531333540254,37.14868864062706,1.693514982893867,10,-0.3600006103515625,0.14999771118164062,-0.6050014495849609,-4.095001220703125,2.4099960327148438,2,0.03852114405413154,-2.157904881221992,77.38999938964844,-1.3106699751861042,76.41000366210938,1.618541619147246,75.3499984741211,0.03852114405413154
10736,2022-10-13,78.81999969482422,79.12999725341797,76.70999908447266,76.91999816894531,3396400.0,0.01887279049836632,-1.0862055924784684,-3.333337794969951,48.706582767707054,51.67624508679193,-1.6514130243741931,-1.268783084443868,-1.863734895017032,-5.345919708364534,16.888364964862735,2.4199981689453125,0.6360098768857512,1.276498794555664,-1.9907625053101157,4.543760094421444,-0.3571318553772187,2.910129444488547,1.2802581285210977,93.41830957853662,54.51039666963804,1.6336306499328868,10,-1.8199996948242188,-1.3100013732910156,-2.145000457763672,-5.1399993896484375,2.2099990844726562,3,0.009642249926072655,-1.857160157432637,77.36000061035156,-2.157904881221992,77.38999938964844,-1.3106699751861042,76.41000366210938,0.009642249926072655
10737,2022-10-14,77.70999908447266,79.27999877929688,77.5,79.08000183105469,2928700.0,-0.014082727919934923,1.0113018702828054,-0.7210534980745833,46.63834125159891,49.76797987250489,-0.41232932734241956,0.036853463623430116,-0.6986735269104543,-4.11557912210661,17.183501618339555,1.779998779296875,0.36129371564969404,0.04349822998047159,-3.040287153999614,3.1272836139605573,-1.4983944620095713,1.5853909219705145,2.163048352696663,57.795720977546615,20.581214246396705,1.5418926919900429,10,-0.7099990844726562,-0.20000076293945312,-1.125,-3.3999977111816406,4.2700042724609375,4,-0.005919432375396494,-1.0862055924784684,78.81999969482422,-1.857160157432637,77.36000061035156,-2.157904881221992,77.38999938964844,-0.005919432375396494
10738,2022-10-17,77.41000366210938,78.5199966430664,76.8499984741211,78.1500015258789,3490400.0,-0.0038604481520734257,1.2567724308580561,0.5401433432273944,47.962161729952555,48.02029929576049,-0.31298914675296885,0.4862164163534146,-0.36692278416747115,-3.7222718709125786,17.339932656523743,1.6699981689453125,0.23026197935421067,-0.33549728393555256,-3.2998280509026188,2.6288334830315137,-1.8176626674190857,1.1466680995479805,2.2449218043309855,34.15501660201373,-4.760811234155739,1.4821653834835309,10,-0.5600051879882812,0.09999465942382812,-0.8250045776367188,-3.1000022888183594,4.7599945068359375,0,-0.005684051422175873,1.0113018702828054,77.70999908447266,-1.0862055924784684,78.81999969482422,-1.857160157432637,77.36000061035156,-0.005684051422175873
10739,2022-10-18,78.2699966430664,78.45999908447266,77.58000183105469,77.7699966430664,2655100.0,0.011109584553320229,-1.0000173397374763,-0.6756776262204489,48.11318978833665,46.84414770421439,-1.3511243162408846,-0.15655369504369787,-1.1906378089682903,-4.484920987394418,17.327717261046534,1.0499954223632812,0.28577463032853245,0.38149604797362713,-2.3772618890357933,3.1402539849830475,-0.9978829205310831,1.7608750164783373,1.1755317314741518,60.70030131659022,20.348113503764772,1.3793789685047086,10,-1.4199981689453125,-0.7599983215332031,-1.68499755859375,-3.2499961853027344,4.510002136230469,1,-0.010604244758629089,1.2567724308580561,77.41000366210938,1.0113018702828054,77.70999908447266,-1.0862055924784684,78.81999969482422,-0.010604244758629089
10740,2022-10-19,78.12999725341797,78.9000015258789,77.6500015258789,78.38999938964844,2282900.0,-0.001788672488218901,-1.0491910923224124,-0.5200042724609375,51.63550929848683,47.11425445863856,-1.2763722543018758,-0.1494430456287006,-1.0368386435418557,-4.250596949770227,16.52790830574898,1.25,-0.03425296382857823,0.32099685668944744,-2.303926636927713,2.945920350306608,-0.9914648901191327,1.6334586034980276,1.1145099128987823,55.25285360169806,10.229409291694765,1.3124617468085789,10,-1.279998779296875,-0.6199989318847656,-1.8649978637695312,-2.7799949645996094,4.840003967285156,2,0.011903242517202317,-1.0000173397374763,78.2699966430664,1.2567724308580561,77.41000366210938,1.0113018702828054,77.70999908447266,0.011903242517202317
10741,2022-10-20,76.66999816894531,78.16000366210938,76.55999755859375,77.86000061035156,3002800.0,-0.018686792983456657,-1.2695063091141268,4.576894861938437,50.22726379477363,47.29276388914835,0.5030299336017521,1.0401885554761634,0.4025484662840597,-2.7106713171406795,15.333389709497707,1.600006103515625,-0.4103101263066833,-0.933502197265625,-3.1978459657869394,1.3308415712556894,-2.065674081526282,0.19866968699503218,2.3815286374765776,4.044138271494126,-44.250743842071515,1.1321718842606585,10,0.75,0.8400001525878906,-0.404998779296875,-1.3199958801269531,6.260002136230469,3,0.04043300571483166,-1.0491910923224124,78.12999725341797,-1.0000173397374763,78.2699966430664,1.2567724308580561,77.41000366210938,0.04043300571483166
10742,2022-10-21,77.04000091552734,77.63999938964844,76.33999633789062,76.5999984741211,2907100.0,0.004825913074455901,-1.708320750218549,-0.36974919218341284,43.84613378196852,46.30104323639167,0.4447329240713458,0.529581833582597,0.03579583465679548,-2.997145836974539,14.473536050041691,1.3000030517578125,-0.6464867262833423,-0.45699958801269247,-2.608680555592585,1.6946813795672,-1.5328400718026387,0.6188408957772538,1.8600006103515625,27.343873399991057,-19.26745423022221,1.075840483789945,10,0.7699966430664062,0.7899971008300781,-0.9150009155273438,-1.6899986267089844,5.799995422363281,4,0.05179124891424225,-1.2695063091141268,76.66999816894531,-1.0491910923224124,78.12999725341797,-1.0000173397374763,78.2699966430664,0.05179124891424225
10743,2022-10-24,77.62000274658203,78.41000366210938,77.13999938964844,77.66999816894531,3219100.0,0.007528580272093244,-1.5148546263493046,-0.11362532944929948,46.41110034531448,46.78225363979317,0.06081485701761835,-0.13948039724340333,-0.535438745520949,-3.4777428135247135,13.869846922750847,1.3700027465820312,-0.48140832951081336,0.17500228881836222,-1.9074909180652213,2.2574954957019457,-0.8662443146234295,1.216248892260154,1.1007986450195375,50.00014901130996,5.525427700791809,1.0412466034417884,10,0.18999481201171875,0.20999526977539062,-1.857503890991211,-2.270000457763672,7.680000305175781,0,0.05617109580099244,-1.708320750218549,77.04000091552734,-1.2695063091141268,76.66999816894531,-1.0491910923224124,78.12999725341797,0.05617109580099244
10744,2022-10-25,78.30000305175781,78.55000305175781,76.97000122070312,77.41999816894531,3389700.0,0.00876063232561175,1.2898496240601505,-17.60170914085152,52.514431707111505,48.45052382947223,-0.5325274771117563,-0.8363713671319886,-1.1869837038696147,-4.046349333458437,12.878098296323554,1.5800018310546875,-0.29291611647194316,0.8385025024414006,-1.2666117646723052,2.9436167695551063,-0.21405463111545942,1.8910596359982605,-3.8800048828125,76.56260710187904,30.149774518339285,1.0525571335568538,10,-0.4900054931640625,-0.4700050354003906,-2.657503128051758,-2.950000762939453,7.1199951171875,1,0.04942522306965125,-1.5148546263493046,77.62000274658203,-1.708320750218549,77.04000091552734,-1.2695063091141268,76.66999816894531,0.04942522306965125
10745,2022-10-26,78.36000061035156,79.19999694824219,77.76000213623047,78.6500015258789,3082000.0,0.0007662523148830314,1.0719472635559777,-0.3295446663892357,67.89865055387713,50.58297580571335,-0.48696744728871977,-0.9805062769298729,-1.24303248641543,-3.9888428444771904,12.22753840867906,1.4399948120117188,-0.25620694689419565,0.9200000762939453,-1.1361996883286594,2.97619984091655,-0.10809980601736413,1.9480999586052548,-3.857402343749996,70.62950494309966,18.420877359937236,1.0280998823113054,10,-0.5500030517578125,-0.5300025939941406,-2.717500686645508,-3.009998321533203,8.159996032714844,2,0.05640630595351759,1.2898496240601505,78.30000305175781,-1.5148546263493046,77.62000274658203,-1.708320750218549,77.04000091552734,0.05640630595351759
10746,2022-10-27,79.87000274658203,80.37999725341797,78.55000305175781,78.80000305175781,4727900.0,0.019270062844167324,-1.331203257800693,-3.689642471916024,71.32079328497541,53.32547047608852,-2.0477009468808944,-2.4457859523093646,-2.721786599927313,-5.377434892735266,11.751789218173393,2.0199966430664062,-0.03643979721576329,2.3220020294189396,-0.003215730017515739,4.647219788855395,1.159393149700719,3.48461090913716,-5.179508532714834,87.3763764538809,29.569414040601274,1.1626088797182248,10,-1.5100059509277344,-2.0400047302246094,-2.460002899169922,-3.270000457763672,6.430000305175781,3,0.03881305080152586,1.0719472635559777,78.36000061035156,1.2898496240601505,78.30000305175781,-1.5148546263493046,77.62000274658203,0.03881305080152586
10747,2022-10-28,81.56999969482422,81.69000244140625,79.95999908447266,79.98999786376953,2693800.0,0.021284548513615054,-1.1097609765628635,1.47663764643807,72.95375452996001,56.1023141205338,-3.511888120514101,-3.958072005542931,-4.381742817120397,-6.951131074567371,12.331169960965244,1.8199996948242188,0.31571868893922783,3.773999023437497,0.8812465273635155,6.666751519511479,2.3276227754005134,5.220375271474481,-6.538135298583981,97.45756958587916,35.679365508051276,1.4463762480369875,10,-2.5550003051757812,-3.5149993896484375,-4.060001373291016,-4.869998931884766,3.80999755859375,4,0.0166728039161419,-1.331203257800693,79.87000274658203,1.0719472635559777,78.36000061035156,1.2898496240601505,78.30000305175781,0.0166728039161419
10748,2022-10-31,81.58000183105469,82.0999984741211,80.91999816894531,80.93000030517578,4106500.0,0.00012262028034681904,-2.522358487343286,0.4113928940481134,70.39925474033288,58.57854355964449,-3.2052351270359907,-3.9251675317165535,-4.365914305739182,-6.829340559350356,12.535677600555362,1.1800003051757812,0.38543183049965535,3.6290012359619084,0.28492914084439747,6.973073331079419,1.95696518840316,5.301037283520657,-6.015486391201165,89.86360776860168,28.282795810793303,1.6720360475587541,10,-2.360004425048828,-3.3200035095214844,-4.070003509521484,-4.880001068115234,5.6399993896484375,0,0.015444894319140534,-1.1097609765628635,81.56999969482422,-1.331203257800693,79.87000274658203,1.0719472635559777,78.36000061035156,0.015444894319140534
10749,2022-11-01,80.29000091552734,81.70999908447266,80.12999725341797,81.30000305175781,8683500.0,-0.015812710058511925,-1.3759257028458012,-1.5538457926922309,62.70599546470856,59.80859757811356,-1.7864250347581674,-2.6289774297422355,-3.049388231677767,-5.398222145988456,12.084306383413079,1.5800018310546875,0.5552960433752077,2.249500274658203,-1.2487008670086936,5.7477014163251,0.5003997038247547,3.9986008454916515,-4.071937172247061,58.29495193828975,-1.2602237186462588,1.749100570833445,11,-1.0700035095214844,-2.0300025939941406,-2.7800025939941406,-3.5900001525878906,7.260002136230469,1,0.06239883022920201,-2.522358487343286,81.58000183105469,-1.1097609765628635,81.56999969482422,-1.331203257800693,79.87000274658203,0.06239883022920201
10750,2022-11-02,79.80999755859375,80.94999694824219,78.66000366210938,80.19999694824219,4252700.0,-0.005978370300912084,1.4232741012247403,0.3861371928419812,54.69193503947399,60.304672160858054,-1.165630910906657,-2.0891159798065218,-2.559818625197593,-4.785645002811918,11.763076909334632,2.2899932861328125,0.728504294138915,1.6634971618652372,-1.9174834365646518,5.244477760295126,-0.1269931373497144,3.453987461080189,-3.003740342229392,35.492848776608895,-18.961823540079195,1.790490299214946,11,-0.5900001525878906,-1.5499992370605469,-2.299999237060547,-3.109996795654297,6.029998779296875,2,0.0702919531632975,-1.3759257028458012,80.29000091552734,-2.522358487343286,81.58000183105469,-1.1097609765628635,81.56999969482422,0.0702919531632975
10751,2022-11-03,78.91000366210938,79.68000030517578,78.61000061035156,79.30999755859375,3164800.0,-0.011276706227482669,-1.1399993896484375,1.0256269807112954,55.802736402655384,61.63318356315659,0.09557342992489737,-0.9263045502897711,-1.679217058843932,-3.7358881939842945,12.371239951220264,1.1999969482421875,0.8253955771188117,0.5665031433105412,-2.698232325270993,3.8312386118920756,-1.065864590980226,2.1988708776013084,-1.574372319969342,8.596081243264159,-43.55905779851984,1.6323677342907683,11,0.6249961853027344,-0.6500053405761719,-1.1650047302246094,-2.210002899169922,7.92999267578125,3,0.09643888769214648,1.4232741012247403,79.80999755859375,-1.3759257028458012,80.29000091552734,-2.522358487343286,81.58000183105469,0.09643888769214648
10752,2022-11-04,79.05999755859375,79.9800033569336,78.30999755859375,79.27999877929688,2856500.0,0.0019008223231955501,1.0617223483314338,0.5500114442664226,58.096152953455395,62.93152274183891,0.29306847200145114,-0.826477505043556,-1.8295294620843094,-3.7239865778032026,12.897098076981159,1.6700057983398438,0.8853765277508643,0.5309970855712862,-2.4245320000338495,3.486526171176422,-0.9467674572312745,2.008761628373847,-1.2479295032556053,19.788913425516796,-33.212048492858145,1.4777645428025652,11,0.4750022888183594,-0.7999992370605469,-1.269998550415039,-2.359996795654297,7.910003662109375,4,0.09157609052287508,-1.1399993896484375,78.91000366210938,1.4232741012247403,79.80999755859375,-1.3759257028458012,80.29000091552734,0.09157609052287508
10753,2022-11-07,79.19000244140625,79.76000213623047,78.79000091552734,78.88999938964844,2178400.0,0.0016443825806615742,-2.8800048828125,-1.3636426688861145,54.86261039839799,63.1924314853152,0.4572758256182681,-0.7773903809669065,-1.9074127761095667,-3.6879399845738163,13.700425161427116,0.970001220703125,1.0961329312730612,0.5220020294189425,-2.2709337695766862,3.314937828414571,-0.8744658700788648,1.9184699289167497,-0.9491413441898118,25.88248493756241,-25.06455742697898,1.3964678994978128,11,0.7399978637695312,-0.9300041198730469,-1.400003433227539,-2.490001678466797,8.139999389648438,0,0.0781663672329318,1.0617223483314338,79.05999755859375,-1.1399993896484375,78.91000366210938,1.4232741012247403,79.80999755859375,0.0781663672329318
10754,2022-11-08,79.55999755859375,80.22000122070312,78.98999786376953,79.04000091552734,2869400.0,0.004672245305981093,-2.9677351873500277,1.7333045114694063,57.37874649531882,62.023553256586496,0.31827702296619975,-1.0292493123795907,-2.2489264932632693,-3.8945929242314605,14.013377212842123,1.2300033569335938,1.407438504369324,0.7834972381591854,-1.9686983250430643,3.535692801361435,-0.5926005434419324,2.159595019760303,-1.25,47.34849579516227,-2.9277373436558207,1.3760977816011242,11,0.6450004577636719,-1.2999992370605469,-1.3799991607666016,-2.859996795654297,7.3899993896484375,1,0.096279586440007,-2.8800048828125,79.19000244140625,1.0617223483314338,79.05999755859375,-1.1399993896484375,78.91000366210938,0.096279586440007
10755,2022-11-09,80.33999633789062,80.97000122070312,79.66999816894531,79.70999908447266,3667700.0,0.009803906526297146,-2.66198514952558,1.2115410009243364,70.36626196697935,61.91749422125359,-0.16910626958555497,-1.6596378632387712,-2.983055961596648,-4.496752725366036,14.346517800179043,1.410003662109375,1.686856876636682,1.4144962310790987,-1.3374709744764317,4.166463436634629,0.03851262830133351,2.790479833856864,-1.650998687744135,76.31563851634294,19.357272204950483,1.3759836027777672,11,-0.13499832153320312,-2.079998016357422,-2.1599979400634766,-3.639995574951172,6.590003967285156,2,0.08974367740251865,-2.9677351873500277,79.55999755859375,-2.8800048828125,79.19000244140625,1.0617223483314338,79.05999755859375,0.08974367740251865
10756,2022-11-10,79.58000183105469,81.26000213623047,77.80000305175781,81.0,6696300.0,-0.009459727924800765,2.567004876514079,-2.253975174084166,63.51066290607309,60.868261818599485,0.6095234443732522,-0.8851696499091588,-2.1792747849039245,-3.5873998178844033,13.793151190061554,3.4599990844726562,1.8257424170071772,0.6165016174316378,-2.15028061526003,3.3832838501233056,-0.7668894989141961,1.9998927337774717,2.5199966430664062,51.44506503729804,-8.876841861504936,1.3833911163458308,11,0.3699989318847656,-1.3200035095214844,-1.575002670288086,-2.8800010681152344,7.540000915527344,3,0.07866290981150859,-2.66198514952558,80.33999633789062,-2.9677351873500277,79.55999755859375,-2.8800048828125,79.19000244140625,0.07866290981150859
10757,2022-11-11,77.25,79.0,75.7699966430664,79.0,6176900.0,-0.02927873557984073,2.691432407924107,1.2323959553411203,48.340792814812126,58.417321604652734,2.5281523013047007,1.4847258992760146,0.15673600616702288,-1.1208705233458431,13.387797933684158,3.8100051879882812,1.7403614118176307,-1.690500259399414,-4.508333939386318,1.1273334205874903,-3.0994170993928662,-0.2815834194059619,4.76399856567383,26.958139819284977,-33.23724288114542,1.4089168399934546,11,1.4899978637695312,1.0099983215332031,0.19499778747558594,-0.5499992370605469,5.879997253417969,4,0.1241423474160599,2.567004876514079,79.58000183105469,-2.66198514952558,80.33999633789062,-2.9677351873500277,79.55999755859375,0.1241423474160599
10758,2022-11-14,76.97000122070312,78.93000030517578,76.94000244140625,77.5,3980300.0,-0.0036245796672734754,-5.745797341333471,0.3028564453125,43.813936191202124,56.31820390759647,2.330533705196274,1.8235658054008468,0.4537987909294259,-0.7218309558897715,13.403653953210604,1.9899978637695312,1.4568257681005434,-1.9484989166259794,-4.822947260884135,0.925949427632176,-3.385723088755057,-0.5112747444969017,4.794237268066411,21.857985008046292,-34.7688992961209,1.4372241721290746,11,1.5449981689453125,1.8599967956542969,0.4224967956542969,-0.2700004577636719,8.389999389648438,0,0.12992074628303674,2.691432407924107,77.25,2.567004876514079,79.58000183105469,-2.66198514952558,80.33999633789062,0.12992074628303674
10759,2022-11-15,77.44000244140625,77.6500015258789,76.51000213623047,77.22000122070312,3278100.0,0.006106290934768888,2.5625014901175405,-0.415097598894455,45.87814012122273,55.338893361124114,1.5798876471198753,1.3578109565005008,0.05245264269869665,-1.095195526607398,13.498738962888623,1.1399993896484375,0.9900924869812684,-1.436997985839838,-4.374150464154354,1.5001544924746781,-2.905574224997096,0.031578253317420035,4.0844663735351645,30.41901871353806,-23.42717634680229,1.4685762391572617,11,1.0749969482421875,1.4949951171875,-0.18500328063964844,-0.035003662109375,7.7299957275390625,1,0.12771176495160308,-5.745797341333471,76.97000122070312,2.691432407924107,77.25,2.567004876514079,79.58000183105469,0.12771176495160308
10760,2022-11-16,79.05999755859375,79.9000015258789,77.94000244140625,77.98999786376953,3954300.0,0.02091935777524334,-2.35045287669625,4.8636079900124844,46.406359689651694,54.2948515041237,-0.1762137967139097,-0.1991489749706261,-1.5102404232899573,-2.614699316325627,13.029738732442242,2.4599990844726562,0.5868432233770733,0.1364971160888615,-2.780236327666316,3.053230559844039,-1.32186960578872,1.594863837966443,2.2342923694726693,59.927096969646435,9.89584308515316,1.458366721877587,11,-0.5449981689453125,-0.125,-1.8049983978271484,-1.5499992370605469,6.350006103515625,2,0.09979761742088233,2.5625014901175405,77.44000244140625,-5.745797341333471,76.97000122070312,2.691432407924107,77.25,0.09979761742088233
10761,2022-11-17,79.7699966430664,79.79000091552734,78.70999908447266,78.79000091552734,2493500.0,0.008980509820360805,1.117641778987838,0.9158841187333775,41.24510730894199,52.42251309917776,-0.8396971255764072,-0.7009332829008343,-2.1325510631006352,-3.206603898972986,13.29127203458711,1.0800018310546875,0.3509972126757077,0.6914962768554744,-2.0449101337021887,3.4279026874131375,-0.6767069284233571,2.059699482134306,1.3033215536000142,96.85218573582006,50.63810038375443,1.3682032052788302,11,-1.2549972534179688,-0.8349990844726562,-2.5149974822998047,-2.259998321533203,6.170005798339844,3,0.08975810409203167,-2.35045287669625,79.05999755859375,2.5625014901175405,77.44000244140625,-5.745797341333471,76.97000122070312,0.08975810409203167
10762,2022-11-18,81.02999877929688,81.45999908447266,80.19000244140625,80.43000030517578,2981100.0,0.01579543925353777,-1.351858262042852,0.6122460101206695,47.61490096330342,51.61721205083392,-2.0013283095630214,-1.7356772695362679,-3.2974422984993765,-4.411199232400719,14.010910477724616,1.69000244140625,0.2918093598534881,1.7519985198974553,-0.940074917200775,4.4440719569956855,0.40596180134834015,3.0980352384465704,-5.260002136230469,91.31311979235703,48.529328731737195,1.3460367185491133,11,-2.4150009155273438,-2.095001220703125,-3.7749996185302734,-3.520000457763672,3.7300033569335938,4,0.07515739922288067,1.117641778987838,79.7699966430664,-2.35045287669625,79.05999755859375,2.5625014901175405,77.44000244140625,0.07515739922288067
10763,2022-11-21,81.9800033569336,82.05000305175781,80.68000030517578,81.5,3096600.0,0.011724109489675172,3.419344121085338,0.8000076294139339,57.55140472382106,51.63639629844528,-2.809388904353554,-2.4688741297520806,-4.14707289056804,-5.311366226503921,14.410369885576435,1.3700027465820312,0.3127995136360937,2.4840030670166016,-0.34538655756139747,5.313392691594601,1.069308254727602,3.898697879305601,-6.0962066650390625,98.73646781125927,55.52233634996507,1.4146948122890004,11,-3.0700035095214844,-3.0450057983398438,-4.725004196166992,-4.470005035400391,2.399993896484375,0,0.01402773663569401,-1.351858262042852,81.02999877929688,1.117641778987838,79.7699966430664,-2.35045287669625,79.05999755859375,0.01402773663569401
10764,2022-11-22,82.16999816894531,82.86000061035156,81.91000366210938,82.25,2718000.0,0.0023175750699166997,-2.1667048142214083,-0.16666931574346341,60.82571208988424,50.57633520099027,-2.8946209798662466,-2.4812900108842513,-4.174388110190577,-5.4553415773395955,15.077300912364432,0.9499969482421875,0.3076822130735195,2.4804981231689425,-0.5281518268897258,5.489148073227611,0.9761731481396083,3.9848230981982766,-6.039553222656252,85.97555491460346,40.05864889897181,1.5043249750293322,11,-2.854999542236328,-2.854999542236328,-4.989999771118164,-4.659999847412109,1.6800003051757812,1,0.03882198506135359,3.419344121085338,81.9800033569336,-1.351858262042852,81.02999877929688,1.117641778987838,79.7699966430664,0.03882198506135359
10765,2022-11-23,82.77999877929688,82.97000122070312,82.4000015258789,82.41000366210938,2379300.0,0.007423641522996904,-1.9230799327047223,-4.62483311081442,68.23751395009032,51.10154087254774,-3.489016015762786,-2.8914218106953626,-4.613523411617024,-6.005089438628502,15.415501169097693,0.8000030517578125,0.3624679594391296,2.8694988250732365,-0.3685536585516047,6.107551308698078,1.250472583260816,4.488525066885657,-6.245780493164062,95.53985102987819,43.0472517620892,1.6190262418124184,11,-3.4099998474121094,-3.4099998474121094,-5.600000381469727,-5.270000457763672,0.44000244140625,2,0.028871701194638888,-2.1667048142214083,82.16999816894531,3.419344121085338,81.9800033569336,-1.351858262042852,81.02999877929688,0.028871701194638888
10766,2022-11-25,82.97000122070312,83.5999984741211,82.63999938964844,83.25,1319900.0,0.002295269922784504,-1.0425459385754172,-0.7567634444077862,68.3568352250422,53.32554558479553,-3.517477324870697,-2.9906019802630226,-4.647884524504576,-6.150207422495811,15.236978759643366,0.9599990844726562,0.37265200381422403,2.904501342773443,-0.6103418269150893,6.419344512461976,1.147079757929177,4.661922927617709,-5.920920299804692,81.52498573681915,23.867179006369398,1.7574215848442636,11,-2.9150009155273438,-3.285003662109375,-5.790002822875977,-5.460002899169922,0.9199981689453125,4,0.029408248830993244,-1.9230799327047223,82.77999877929688,-2.1667048142214083,82.16999816894531,3.419344121085338,81.9800033569336,0.029408248830993244
10767,2022-11-28,82.93000030517578,83.79000091552734,82.80999755859375,83.0,2930900.0,-0.00048211299191069923,-5.322496492998302,0.25,67.70834010659487,55.9804793531725,-2.891063657384592,-2.997154808481639,-4.45530094319497,-6.053762315949456,14.466543456216769,0.9800033569335938,0.18697410726146302,2.7965003967285185,-0.8893600634426804,6.482360856899717,0.953570166642919,4.639430626814118,-5.225827628955088,72.34725268255346,10.229311388893414,1.8429302300856014,11,-2.779998779296875,-3.1500015258789062,-5.465002059936523,-5.420001983642578,1.4800033569335938,0,0.03629569667374777,-1.0425459385754172,82.97000122070312,-1.9230799327047223,82.77999877929688,-2.1667048142214083,82.16999816894531,0.03629569667374777
10768,2022-11-29,82.83999633789062,83.4000015258789,82.43000030517578,82.62000274658203,2936100.0,-0.0010853004576624192,-2.2333456251668933,-3.1427792915531336,65.95330335010613,58.21105304527065,-2.101869774124765,-2.9596584841367815,-4.229312293324654,-5.90774348871949,13.37830227411306,0.970001220703125,0.1270017258254228,2.6434967041015653,-1.1867106732420893,6.47370408144522,0.7283930154297451,4.558600392773386,-4.40552427295313,49.46776779011018,-13.918668527755727,1.9151036886718262,11,-1.9749946594238281,-3.05999755859375,-5.019998550415039,-5.329998016357422,3.1200027465820312,1,0.023177280096783992,-5.322496492998302,82.93000030517578,-1.0425459385754172,82.97000122070312,-1.9230799327047223,82.77999877929688,0.023177280096783992
10769,2022-11-30,85.30000305175781,85.62000274658203,82.44000244140625,82.79000091552734,15812000.0,0.02969588148982072,1.0190468347716148,11.409432980752557,70.73580238093112,60.91432445541281,-3.720985908129961,-5.296645483632744,-6.508405254255308,-8.300374641898657,13.169251411164856,3.1800003051757812,0.5079805419811123,4.853003311157224,0.39343478810110355,9.312571834213344,2.6232190496291707,7.082787572685277,-6.222867524749532,90.06212504620284,27.141641620778657,2.229784261528058,11,-3.1350021362304688,-4.605003356933594,-7.480005264282227,-7.790004730224609,-0.6200027465820312,2,-0.010785530661489018,-2.2333456251668933,82.83999633789062,-5.322496492998302,82.93000030517578,-1.0425459385754172,82.97000122070312,-0.010785530661489018
10770,2022-12-01,85.41999816894531,86.7300033569336,84.48999786376953,85.23999786376953,3802900.0,0.0014067422379187011,-1.6666727217405914,0.07171320796009617,75.79502013835345,64.75320365868076,-3.1781573502504443,-5.243648580636986,-6.581307576314231,-8.354167103095662,14.105211671478813,2.2400054931640625,1.0254743985236274,4.692498397827151,-0.27514756489982517,9.660144360554128,2.208675416463663,7.1763213791906395,-5.42686123119671,69.53478469154203,4.949470634799951,2.483822981363487,12,-1.9599952697753906,-4.1699981689453125,-7.600000381469727,-7.909999847412109,-1.3699951171875,3,-0.0183797673668763,1.0190468347716148,85.30000305175781,-2.2333456251668933,82.83999633789062,-5.322496492998302,82.93000030517578,-0.0183797673668763
10771,2022-12-02,86.5199966430664,86.58000183105469,85.3499984741211,85.3499984741211,3125800.0,0.012877528654888337,-1.1025731314475005,6.499978807273344,95.93653616550864,70.12227423670356,-3.5983843057551326,-6.054722316947931,-7.654632343170789,-9.389037661280597,15.124513764127364,1.2300033569335938,1.569558752701468,5.411997222900396,-0.10491044828830809,10.9289048940891,2.653543387306044,8.170451058494749,-5.448961078248203,95.11612639946063,24.70664502017749,2.758453835594351,12,-2.8149948120117188,-5.269996643066406,-8.69999885559082,-9.009998321533203,-2.5699996948242188,4,-0.03814141875175092,-1.6666727217405914,85.41999816894531,1.0190468347716148,85.30000305175781,-2.2333456251668933,82.83999633789062,-0.03814141875175092
10772,2022-12-05,86.30000305175781,86.58000183105469,85.41000366210938,85.66000366210938,3119000.0,-0.0025426907055505765,-1.0526294655405495,0.5470088814116358,96.51048338267465,74.45106075435396,-2.8521609461827495,-5.549015907599227,-7.358068362642086,-9.076910993680912,16.198900208439074,1.1699981689453125,2.0370318156073353,4.830003356933588,-1.0586832057167328,10.718689919583909,1.8856600756084276,7.7743466382587485,-4.323532640201151,90.0,12.893513200762015,2.9443432813251618,12,-1.9799995422363281,-5.0500030517578125,-8.205005645751953,-8.79000473022461,-3.7700042724609375,0,-0.027925881539818675,-1.1025731314475005,86.5199966430664,-1.6666727217405914,85.41999816894531,1.0190468347716148,85.30000305175781,-0.027925881539818675
10773,2022-12-06,85.37999725341797,86.66999816894531,84.81999969482422,85.72000122070312,3194800.0,-0.01066055348559003,-1.534246074256003,-0.5312567055289321,87.88164250328508,77.45727524473183,-1.5635733227755964,-4.365305359781729,-6.354162844613029,-8.072699346908351,17.164844458229773,1.8499984741210938,2.5400540649904144,3.6004978179931584,-2.4325319951776834,9.633527631164,0.5839829114077304,6.617012724578586,-2.6429615706010026,68.53133297409386,-13.882617447547148,3.0165149065854218,12,-0.8149948120117188,-4.129997253417969,-6.844997406005859,-7.644996643066406,-2.8699951171875,1,-0.011360899771752586,-1.0526294655405495,86.30000305175781,-1.1025731314475005,86.5199966430664,-1.6666727217405914,85.41999816894531,-0.011360899771752586
10774,2022-12-07,87.22000122070312,87.30000305175781,85.72000122070312,85.87000274658203,4279600.0,0.021550761612509906,1.0927146964162107,-3.9705374172556938,88.13081473284315,79.66764199837102,-2.9188495659038125,-5.904757011568421,-8.064912010614833,-9.801454904297628,17.995672021895867,1.9200057983398438,2.9612297759505566,5.057501602172849,-1.3435997790546566,11.458602983400354,1.856950911559096,8.258052292786601,-3.8440907100275012,97.15296500530799,11.403226072084323,3.2005506906137544,12,-2.354999542236328,-5.685001373291016,-8.480003356933594,-9.28000259399414,-5.3600006103515625,2,-0.014446252219627143,-1.534246074256003,85.37999725341797,-1.0526294655405495,86.30000305175781,-1.1025731314475005,86.5199966430664,-0.014446252219627143
10775,2022-12-08,87.55000305175781,87.77999877929688,86.75,87.0999984741211,2912800.0,0.003783556826829626,1.26374345001048,0.33333710093982943,87.69377488143775,81.81619084908164,-2.7949935781476256,-5.9731544968169885,-8.285594521738659,-10.02386626012455,18.508448661055958,1.029998779296875,3.2184433475556062,5.027003097534177,-1.7433880897175271,11.79739428478588,1.6418075039083249,8.412198691160029,-3.4677558836873885,92.2298716663273,7.558816296838685,3.385195593625852,12,-2.4450035095214844,-5.775005340576172,-8.810005187988281,-9.610004425048828,-9.139999389648438,3,-0.032781298075858945,1.0927146964162107,87.22000122070312,-1.534246074256003,85.37999725341797,-1.0526294655405495,86.30000305175781,-0.032781298075858945
10776,2022-12-09,85.83999633789062,87.58999633789062,85.77999877929688,87.33999633789062,3100900.0,-0.019531772178880025,-1.2345716223344134,-3.3332994252581254,72.33049598766831,82.32976372475646,-0.709697404379682,-3.9738603564675117,-6.449067973979396,-8.199632243143299,20.10655804068029,1.80999755859375,3.408474969330072,3.0039966583251925,-3.772328777064658,9.780322093715043,-0.3841660593697327,6.392159376020118,-1.018198847574908,34.45935670781214,-47.332035529138246,3.388162717694924,12,-0.7349967956542969,-4.064998626708984,-7.099998474121094,-7.899997711181641,-8.389999389648438,4,-0.020852671976905657,1.26374345001048,87.55000305175781,1.0927146964162107,87.22000122070312,-1.534246074256003,85.37999725341797,-0.020852671976905657
10777,2022-12-12,86.83999633789062,86.97000122070312,85.72000122070312,86.12999725341797,3372200.0,0.011649581112092688,1.5772960728639855,-0.4733327229817708,72.45834687748774,83.05254633890999,-1.2256249830209498,-4.4465407323944675,-7.2728578238016865,-9.073640137326947,21.0590157242314,1.25,3.5082077526935223,3.524496841430661,-2.9374318385862495,9.986425521447572,0.2935325014222059,6.755461181439117,-1.4265585897786792,68.24315094091598,-10.933682542473292,3.230964340008455,12,-1.7299957275390625,-5.064998626708984,-7.942497253417969,-8.89999771118164,-9.379997253417969,0,-0.033279589031804835,-1.2345716223344134,85.83999633789062,1.26374345001048,87.55000305175781,1.0927146964162107,87.22000122070312,-0.033279589031804835
10778,2022-12-13,86.97000122070312,87.55000305175781,86.41000366210938,86.93000030517578,3818600.0,0.0014970622788450516,-1.1111213150886214,0.056339390292388866,72.30479502076807,83.22687885444742,-0.7914042792791065,-3.9937181688196404,-7.281793817761184,-9.08408041486092,22.154105606717035,1.1399993896484375,3.6177528210738785,3.154501724243161,-2.7648423938796327,9.073845842365955,0.19482966518175715,6.114173783304565,-1.25,60.67968356493141,-16.9085846032052,2.959672059061399,12,-0.8350028991699219,-5.195003509521484,-8.072502136230469,-9.03000259399414,-9.569999694824219,1,-0.051052114281784244,1.5772960728639855,86.83999633789062,-1.2345716223344134,85.83999633789062,1.26374345001048,87.55000305175781,-0.051052114281784244
10779,2022-12-14,87.33000183105469,88.33999633789062,87.18000030517578,87.19000244140625,4062800.0,0.004139365359303593,-13.499618539004388,3.499904634751097,71.64601435861698,82.76587821225448,-0.9310802588577332,-3.7679811905903193,-7.514690772695715,-9.33110886652247,23.20155012795326,1.3699951171875,3.775927960715535,3.0200023651123047,-2.276424927459061,8.31642965768367,0.3717887188266218,5.668216011397988,-1.6100006103515625,61.45051949867213,-13.294162944008981,2.648213646285684,12,-0.7500038146972656,-5.275005340576172,-8.235002517700195,-9.390003204345703,-10.319999694824219,2,-0.055192941643912974,-1.1111213150886214,86.97000122070312,1.5772960728639855,86.83999633789062,-1.2345716223344134,85.83999633789062,-0.055192941643912974
10780,2022-12-15,86.94999694824219,87.41000366210938,85.61000061035156,87.01000213623047,4681400.0,-0.004351366939710388,3.1860135021246774,-0.42861035422343324,68.59806313699933,79.72827009797567,-0.3477958693070775,-2.9160787276614144,-6.983264684986949,-8.841749421476564,24.826546580442265,1.8000030517578125,3.9911639078530214,2.24549751281738,-2.556741810710008,7.047736836344768,-0.1556221489463212,4.646617174581081,1.3899993896484375,49.08419175800528,-23.77824868156599,2.4011196617636954,12,-0.3699989318847656,-4.895000457763672,-7.717498779296875,-9.009998321533203,-9.079994201660156,3,-0.05853935039147262,-13.499618539004388,87.33000183105469,-1.1111213150886214,86.97000122070312,1.5772960728639855,86.83999633789062,-0.05853935039147262
10781,2022-12-16,86.93000030517578,87.1500015258789,85.75,86.36000061035156,8126400.0,-0.0002299786517336866,1.7722743856839624,-9.499173553719007,68.72655109254407,76.64116651018338,-0.294493107159866,-2.4582024998052816,-6.721270037795733,-8.701983625474185,26.539359860431045,1.4000015258789062,3.937536898821719,1.8675006866455135,-2.426494892580436,6.161496265871463,-0.27949710296746844,4.014498476258495,1.4099960327148438,48.35171284367262,-23.56069049463661,2.146997789612975,12,-0.3500022888183594,-4.875003814697266,-7.697502136230469,-8.990001678466797,-10.129997253417969,4,-0.09800985405678331,3.1860135021246774,86.94999694824219,-13.499618539004388,87.33000183105469,-1.1111213150886214,86.97000122070312,-0.09800985405678331
10782,2022-12-19,87.12000274658203,87.91999816894531,86.52999877929688,86.9000015258789,4570400.0,0.0021856947053862097,-1.89581180958436,0.38596726051050045,69.85156681828701,74.6378247674058,-0.3977767930754368,-2.2857557556777124,-6.6743274769691965,-8.78235049543332,27.61923916000748,1.3899993896484375,3.8309100742851285,1.7530029296874972,-2.1860121582943606,5.692018017669355,-0.2165046143034317,3.722510473678426,1.165393676757816,55.31152012430623,-18.636933195937246,1.9695075439909295,12,-0.1450042724609375,-5.065006256103516,-8.015003204345703,-9.180004119873047,-9.230003356933594,0,-0.11099638996188188,1.7722743856839624,86.93000030517578,3.1860135021246774,86.94999694824219,-13.499618539004388,87.33000183105469,-0.11099638996188188
10783,2022-12-20,83.12999725341797,84.55000305175781,82.44000244140625,83.68000030517578,8326500.0,-0.04579895968059533,-1.1865374276588343,-2.5,41.18601870840949,69.42173632024652,3.6202052692878084,1.8918162149980304,-2.5230282649620506,-4.7078318733804,27.928675216801224,4.680000305175781,3.322076224123336,-2.2945022583007812,-6.054864796870476,1.4658602802689131,-4.174683527585628,-0.41432098901593406,5.101891253662117,11.694839420475764,-57.727909099780696,1.880181269284849,12,2.2600021362304688,-0.7049980163574219,-4.629999160766602,-5.189998626708984,-4.9199981689453125,1,-0.06820640390087573,-1.89581180958436,87.12000274658203,1.7722743856839624,86.93000030517578,3.1860135021246774,86.94999694824219,-0.06820640390087573
10784,2022-12-21,85.36000061035156,85.55999755859375,83.19999694824219,83.88999938964844,4221800.0,0.026825495376061825,1.5240714145831973,-2.672714662227771,49.79196449640276,65.21042405524264,1.227722562925834,-0.09164525167170723,-4.594092567076544,-6.854026788708126,27.76829883494496,2.4300003051757812,2.8557711394671372,-0.2239990234375,-3.6597284975430284,3.2117304506680284,-1.9418637604902642,1.4938657136152642,2.6402124541015723,53.2846796626357,-15.457835481052292,1.717864737052764,12,0.029998779296875,-2.9350013732910156,-6.687501907348633,-7.420001983642578,-7.0,2,-0.09325209732375928,-1.1865374276588343,83.12999725341797,-1.89581180958436,87.12000274658203,1.7722743856839624,86.93000030517578,-0.09325209732375928
10785,2022-12-22,85.16999816894531,85.48999786376953,84.41999816894531,85.37000274658203,2735800.0,-0.002225895501964281,3.8636923236982192,-0.13605742282380784,45.003718685533606,62.174115466116554,1.167380293560953,0.3020782521298031,-4.243114838535192,-6.5801506313979985,27.55069985913805,1.0699996948242188,2.525657297310545,-0.533501434326169,-3.715473593658956,2.648470725006618,-2.1244875139925625,1.0574846453402245,2.607806470585942,49.81747912356566,-14.944988060360544,1.5909860796663942,12,0.220001220703125,-2.029998779296875,-6.444999694824219,-7.229999542236328,-7.180000305175781,3,-0.09580833871251793,1.5240714145831973,85.36000061035156,-1.1865374276588343,83.12999725341797,-1.89581180958436,87.12000274658203,-0.09580833871251793
10786,2022-12-23,85.41000366210938,85.5199966430664,84.87000274658203,85.1500015258789,1477500.0,0.00281795818156505,1.708375057619252,-1.2999809269502194,46.711025651146656,59.3133019965231,0.9610283575560885,0.26798396726812257,-4.3631045333496274,-6.732757884759906,27.048597696439757,0.649993896484375,2.0319941698141264,-0.4154960632324247,-3.3322333634370978,2.5012412369722483,-1.8738647133347541,1.0428725868699047,2.1542888894968826,54.19714482217093,-7.068375473761897,1.4583686501023356,12,-0.0200042724609375,-1.8850059509277344,-6.685005187988281,-7.470005035400391,-9.510002136230469,4,-0.0882800678168374,3.8636923236982192,85.16999816894531,1.5240714145831973,85.36000061035156,-1.1865374276588343,83.12999725341797,-0.0882800678168374
10787,2022-12-27,85.94000244140625,86.08000183105469,85.19000244140625,85.56999969482422,2017400.0,0.006205347811406359,1.7384532319213117,1.4230757944775374,52.13091167520472,57.071759402571615,0.3240133212376719,-0.026299193587576042,-4.728670304304188,-7.1701118218818465,26.539846905885188,0.8899993896484375,1.521337843969576,-0.03599739074707031,-2.614700925031599,2.5427061435374583,-1.3253491578893346,1.253354376395194,1.4193185057920061,96.1538622768297,34.3282509004099,1.2893517671422652,12,-0.5500030517578125,-1.6750030517578125,-7.215003967285156,-8.000003814697266,-10.459999084472656,1,-0.106353259599685,1.708375057619252,85.41000366210938,3.8636923236982192,85.16999816894531,1.5240714145831973,85.36000061035156,-0.106353259599685
10788,2022-12-28,84.76000213623047,86.55999755859375,84.66999816894531,86.30000305175781,1707300.0,-0.01373051281887383,-1.1976624010290757,-4.162133740231354,40.14426118867844,53.57156460591178,1.2935928883661063,1.375437768963522,-3.3848872162459145,-5.91376644103822,26.183062102934525,1.8899993896484375,1.2739445491720005,-1.311997985839838,-3.514673056910624,0.8906770852309478,-2.413335521375231,-0.21066045030444513,2.4025460707361077,46.42871739910355,-10.47678778324024,1.1013375355353952,12,0.4199981689453125,-0.2500038146972656,-5.985004425048828,-6.820003509521484,-7.5800018310546875,2,-0.08105241356105941,1.7384532319213117,85.94000244140625,1.708375057619252,85.41000366210938,3.8636923236982192,85.16999816894531,-0.08105241356105941
10789,2022-12-29,84.37999725341797,85.23999786376953,84.23999786376953,85.11000061035156,2473100.0,-0.00448330430905064,1.020206379420627,0.47402787204423064,37.35037327905295,50.099599066139966,1.3534644132207205,1.773934704072218,-2.8698627801704504,-5.461884919365929,24.89940294831594,1.0,0.9225675655958696,-1.6460025787353487,-3.9525386771858138,0.6605335197151163,-2.7992706279605812,-0.4927345295101162,2.5936491229261947,6.034457244143946,-44.485903281341855,1.1532680492252338,12,0.8000030517578125,0.7450027465820312,-5.457498550415039,-6.439998626708984,-8.069999694824219,3,-0.07312157347451664,-1.1976624010290757,84.76000213623047,1.7384532319213117,85.94000244140625,1.708375057619252,85.41000366210938,-0.07312157347451664
10790,2022-12-30,83.8499984741211,84.69999694824219,83.29000091552734,84.48999786376953,2477000.0,-0.006281095005314263,1.6603760004606438,0.8767074610954924,41.2335119794632,47.04481694246431,1.5617155058921526,2.298107440654235,-2.2037059797546874,-4.873059672828816,23.336275907300415,1.4099960327148438,0.5269399601893809,-2.09750137329101,-4.590228293380989,0.3952255467989687,-3.3438648333359993,-0.8511379132460206,2.942302144825547,17.125325182860678,-33.96320617582766,1.2463634600449884,12,1.3300018310546875,1.5200004577636719,-4.534999847412109,-5.529998779296875,-8.110000610351562,4,-0.0654740365375669,1.020206379420627,84.37999725341797,-1.1976624010290757,84.76000213623047,1.7384532319213117,85.94000244140625,-0.0654740365375669
10791,2023-01-03,83.22000122070312,83.75,82.62000274658203,83.55999755859375,3036500.0,-0.007513384196571105,2.1388759377781543,0.5312447845886084,33.51554433306883,43.007481110773405,1.7993239147067186,2.812394102981415,-1.39499670961456,-4.196084118076499,21.80785148863463,1.2299957275390625,0.0729123673927603,-2.5624988555908175,-5.3186217351543235,0.19362402397268852,-3.9405602953725634,-1.1844374158090716,3.3982074711419017,15.228407720027962,-32.298473064682604,1.3780614397817519,1,1.279998779296875,2.164997100830078,-3.8500022888183594,-4.845001220703125,-8.0,1,-0.06284550925520171,1.6603760004606438,83.8499984741211,1.020206379420627,84.37999725341797,-1.1976624010290757,84.76000213623047,-0.06284550925520171
10792,2023-01-04,83.88999938964844,84.43000030517578,82.8499984741211,82.8499984741211,3445900.0,0.008050927170361932,-2.0384623849172874,-3.0588591688358315,36.63195916161573,42.50147449446299,0.6961768980205676,2.0581073007962516,-1.8867408892818247,-4.8048313699636935,20.048680086445668,1.5800018310546875,-0.3344640304224953,-1.772000503540042,-4.641269874733368,1.097268867653284,-3.206635189136705,-0.33736581794337894,2.561081052179034,32.23345978006402,-13.066651893000099,1.4346346855966614,1,0.7000007629394531,1.4949989318847656,-4.020000457763672,-5.200000762939453,-7.8000030517578125,2,-0.09524374683396952,2.1388759377781543,83.22000122070312,1.6603760004606438,83.8499984741211,1.020206379420627,84.37999725341797,-0.09524374683396952
10793,2023-01-05,84.41000366210938,84.9000015258789,83.7300033569336,84.1500015258789,2934100.0,0.006198644370536188,-1.1272723489551182,0.2500018339874555,37.500032660014476,41.13570429041984,0.42112133208404146,1.5407000423915918,-2.2374715195406054,-5.260577795049954,18.57193462736129,1.1699981689453125,-0.7603240540051956,-1.2034965515136662,-4.125150071684914,1.7181569686575813,-2.66432331159929,0.25733020857195754,1.880633659701246,68.32077295811396,24.028228651546684,1.4608267600856246,1,0.17999649047851562,0.9749946594238281,-4.445003509521484,-5.625003814697266,-7.810005187988281,3,-0.10579315149567214,-2.0384623849172874,83.88999938964844,2.1388759377781543,83.22000122070312,1.6603760004606438,83.8499984741211,-0.10579315149567214
10794,2023-01-06,85.95999908447266,86.22000122070312,85.01000213623047,85.01000213623047,2290900.0,0.018362698200652394,-1.5473746767535617,3.653804395668887,46.14787235116314,41.262832475489795,-1.156424242123805,-0.11439674812942258,-3.618613957847913,-6.730901680629174,16.815408169034594,1.80999755859375,-1.21204095685097,0.40949897766112997,-2.419155802088355,3.2381537574106147,-1.0048284122136124,1.8238263675358724,-3.5199966430664062,92.77771537683927,47.063372016213094,1.4143273898747404,1,-1.3699989318847656,-0.5699996948242188,-5.63749885559082,-6.854999542236328,-10.610000610351562,4,-0.10214051736632512,-1.1272723489551182,84.41000366210938,-2.0384623849172874,83.88999938964844,2.1388759377781543,83.22000122070312,-0.10214051736632512
10795,2023-01-09,84.68000030517578,85.87000274658203,84.68000030517578,85.23999786376953,3010700.0,-0.014890632770237944,-3.250027247956403,-0.5894730079185339,42.02694022151714,40.742378538864294,0.052253892327939866,0.9903394333852304,-2.1830887059528834,-5.390639421534914,14.709218313227721,1.279998779296875,-1.0026831931338336,-0.7269996643066463,-3.4163169104248396,1.962317581811547,-2.07165828736575,0.6176589587524575,-2.1643978881836006,57.222178659302884,11.352286930895339,1.3446586230590971,1,-0.09000015258789062,0.7099990844726562,-3.25,-4.659999847412109,-9.569999694824219,0,-0.09884273401532384,-1.5473746767535617,85.95999908447266,-1.1272723489551182,84.41000366210938,-2.0384623849172874,83.88999938964844,-0.09884273401532384
10796,2023-01-10,84.05000305175781,85.25,83.95999908447266,85.13999938964844,2470100.0,-0.007439740802403616,-1.0314906705434272,1.9464305177111716,39.45018061464035,39.333408421023805,0.5241693709201769,1.5593054633067993,-1.4503583138383647,-4.698640091520389,13.241381824345932,1.2900009155273438,-1.1012145474299473,-1.2674972534179716,-4.014659633237912,1.4796651264019687,-2.6410784433279417,0.10608393649199854,-1.4603126586914073,35.6084154190617,-8.692618218637925,1.3735811899099697,1,0.5399971008300781,1.339996337890625,-1.6950016021728516,-3.4750022888183594,-8.94000244140625,1,-0.09886977853969858,-3.250027247956403,84.68000030517578,-1.5473746767535617,85.95999908447266,-1.1272723489551182,84.41000366210938,-0.09886977853969858
10797,2023-01-11,83.94999694824219,84.69999694824219,83.52999877929688,84.31999969482422,3113000.0,-0.0011898405697147174,1.070798252661855,0.3394532015566817,53.84614834075159,40.855840326809705,0.34889778072235345,1.509069625185731,-1.3014673840003468,-4.542332167979652,11.825913700750613,1.1699981689453125,-1.1157389143519367,-1.2230033874511719,-3.936798432972168,1.4907916580698242,-2.579900910211677,0.13389413530933325,-1.287700338623054,15.613300660268193,-31.456759234040902,1.3568975227604991,1,0.4700050354003906,1.44000244140625,-1.4724960327148438,-3.3749961853027344,-7.180000305175781,2,-0.10399042340551101,-1.0314906705434272,84.05000305175781,-3.250027247956403,84.68000030517578,-1.5473746767535617,85.95999908447266,-0.10399042340551101
10798,2023-01-12,82.52999877929688,83.93000030517578,82.36000061035156,83.93000030517578,3928400.0,-0.01691480905974052,1.242854262374592,3.7837598201950637,35.63451737332116,40.66518967061729,1.5860993755040624,2.7187716064424876,0.15160055962259378,-3.0812223912820684,10.288962993485274,1.589996337890625,-1.2212217929676967,-2.421001434326172,-5.240214121009799,0.3982112523574557,-3.8306077776679786,-1.0113950909843652,3.69000244140625,4.404096944684921,-40.14984172041169,1.4096063433418133,1,1.7600021362304688,2.8199996948242188,0.2550029754638672,-1.9549980163574219,-2.3699951171875,3,-0.07803226144020936,1.070798252661855,83.94999694824219,-1.0314906705434272,84.05000305175781,-3.250027247956403,84.68000030517578,-0.07803226144020936
10799,2023-01-13,82.51000213623047,82.97000122070312,82.31999969482422,82.31999969482422,3442800.0,-0.00024229544846932072,-5.842033408287826,-0.13571588165732068,36.26035150384977,40.11261628443802,1.4672374000138575,2.486642578959703,0.24670338947535697,-3.0123084674149254,8.33880042020205,0.6500015258789062,-1.4770598955027623,-2.19999809265137,-4.986809660159452,0.5868134748567115,-3.5934038764054037,-0.8065923088973364,3.6327990722656267,5.352176847064082,-36.944078619393046,1.3934057837540392,1,1.7599983215332031,2.819995880126953,0.39749908447265625,-1.9350013732910156,-2.2300033569335938,4,-0.07162772402249484,1.242854262374592,82.52999877929688,1.070798252661855,83.94999694824219,-1.0314906705434272,84.05000305175781,-0.07162772402249484
10800,2023-01-17,81.86000061035156,82.98999786376953,81.75,82.4000015258789,3880300.0,-0.007877851279238901,-2.263143100938614,-2.8420735624799227,32.40830356683776,39.98958953263457,2.017425995165098,2.8836063778127254,0.9812808648392064,-2.3225806588847036,7.603784117168081,1.2399978637695312,-1.4916652501537442,-2.5954998016357393,-5.449841767379326,0.2588421641078469,-4.02267078450754,-1.1683288187639391,4.129888537597651,3.1428745814732144,-36.092798439725584,1.4271709828717951,1,2.125,3.18499755859375,1.3400001525878906,-1.0,-1.55999755859375,1,-0.07952604553740072,-5.842033408287826,82.51000213623047,1.242854262374592,82.52999877929688,1.070798252661855,83.94999694824219,-0.07952604553740072
10801,2023-01-18,78.41000366210938,81.44999694824219,78.08999633789062,81.43000030517578,6451600.0,-0.042145088230135186,1.1960860578589256,5.592576894276551,21.06071499361383,38.25945129174547,5.267283139725748,5.968591889758287,4.506522201692988,1.1382234634515669,7.351429395098946,3.7700042724609375,-1.5315773899414893,-5.619496917724604,-9.332770047973142,-1.9062237874760655,-7.476133482848866,-3.7628603526003417,7.325492136962879,4.841260131165554,-26.07126202415649,1.8566365651242664,1,3.7449951171875,4.80499267578125,5.029994964599609,2.6899948120117188,2.2299957275390625,2,-0.042086505517566986,-2.263143100938614,81.86000061035156,-5.842033408287826,82.51000213623047,1.242854262374592,82.52999877929688,-0.042086505517566986
10802,2023-01-19,77.44999694824219,78.6500015258789,77.29000091552734,78.5199966430664,3865500.0,-0.012243421362459372,1.0450991527416866,0.3543049285438198,21.42296847252851,36.47311082646924,5.830887402666278,6.500273480746017,5.527333827174985,2.11234653447616,6.803541867406462,1.3600006103515625,-1.6478935599759552,-6.096003341674802,-10.557725953369868,-1.6342807299797357,-8.326864647522342,-3.8651420358272617,7.673858893935531,2.4095790274359485,-25.443898481811473,2.2308613058475335,1,4.305004119873047,5.365001678466797,5.990001678466797,3.6500015258789062,3.5300064086914062,3,-0.030212994578352026,1.1960860578589256,78.41000366210938,-2.263143100938614,81.86000061035156,-5.842033408287826,82.51000213623047,-0.030212994578352026
10803,2023-01-20,77.45999908447266,77.75,76.66999816894531,77.44999694824219,3961800.0,0.0001291431455723302,2.660998538786805,-0.009347793535690603,22.141710188621772,33.80575947507576,5.2873749574488045,6.370318968530341,5.575315406659229,2.141890353601397,7.883785583345351,1.0800018310546875,-1.6333844497546721,-5.802501296997065,-11.03030166642138,-0.5747009275727493,-8.416401481709215,-3.188601112284914,6.880471265040029,12.500015089784217,-17.365174973606194,2.6139001847121577,1,3.8100013732910156,5.0449981689453125,5.982500076293945,3.6399993896484375,2.0500030517578125,4,-0.008907855016287547,1.0450991527416866,77.44999694824219,1.1960860578589256,78.41000366210938,-2.263143100938614,81.86000061035156,-0.008907855016287547
10804,2023-01-23,77.4000015258789,77.95999908447266,77.0,77.45999908447266,2750000.0,-0.0007745618293685252,-1.2325544259328258,-5.998474446987033,23.012558178138434,31.69305035914479,4.476159827363347,6.117019770574842,5.681867129309623,2.2271160048098437,9.32974268250225,0.9599990844726562,-1.722522092582821,-5.464498901367193,-11.206648062338886,0.2776502596044992,-8.335573481853046,-2.59342432088134,6.020012161965695,11.550686585181833,-19.102887756795045,2.8710745804858475,1,3.55999755859375,5.1049957275390625,6.554996490478516,3.6999969482421875,1.4499969482421875,0,0.035658941625571705,2.660998538786805,77.45999908447266,1.0450991527416866,77.44999694824219,1.1960860578589256,78.41000366210938,0.035658941625571705
10805,2023-01-24,77.01000213623047,78.0,76.23999786376953,77.3499984741211,3959400.0,-0.005038751704908417,1.1463448673694396,5.6668362156663274,23.48420337322206,29.919052887876095,4.094314297785459,6.181264769454131,6.089703162942698,2.644163861810739,10.939098603010002,1.7600021362304688,-1.8988391355305794,-5.446498489379877,-11.640704089477836,0.7477071107180819,-8.54360128942885,-2.3493956893309047,5.600009689346223,14.779355235508174,-17.089050100644545,3.0971028000489778,1,3.4599952697753906,5.069995880126953,7.3074951171875,4.3699951171875,1.9399948120117188,1,0.04246197315099143,-1.2325544259328258,77.4000015258789,2.660998538786805,77.45999908447266,1.0450991527416866,77.44999694824219,0.04246197315099143
10806,2023-01-25,77.87000274658203,77.88999938964844,76.61000061035156,76.91999816894531,3287800.0,0.011167388475463502,1.5858616995861623,-2.7941612063549055,24.70589970104318,26.68124748346405,2.531729389434048,4.982898968125994,5.28240087471265,1.8193612734320652,12.61966918041174,1.279998779296875,-2.3350582448996846,-4.209497833251959,-10.562600204199555,2.143604537695637,-7.386049018725757,-1.0329466477781608,3.8482071243416556,67.63495460358865,34.333339421748306,3.1765511854737984,1,2.214996337890625,4.209995269775391,6.4474945068359375,3.5099945068359375,1.7299957275390625,2,0.03120585873207049,1.1463448673694396,77.01000213623047,-1.2325544259328258,77.4000015258789,2.660998538786805,77.45999908447266,0.03120585873207049
10807,2023-01-26,76.80000305175781,77.56999969482422,76.66999816894531,77.56999969482422,3376000.0,-0.013740845731139872,1.3376764924448847,-0.8105188766373004,19.437741061350152,24.881605671022825,2.7723893628224516,5.621248091041593,6.468866342153078,2.9129461481880696,14.093236377797627,1.2000045776367188,-2.6759146322173137,-4.822497558593753,-11.319650154816713,1.6746550376292078,-8.07107385670524,-1.5739212604822654,4.151257138164297,31.818437970063336,2.8247934102475796,3.2485762981114807,1,2.8149948120117188,5.279994964599609,7.517494201660156,4.579994201660156,2.30999755859375,3,0.04999995032946458,1.5858616995861623,77.87000274658203,1.1463448673694396,77.01000213623047,-1.2325544259328258,77.4000015258789,0.04999995032946458
10808,2023-01-27,77.88999938964844,78.2699966430664,76.69999694824219,77.69999694824219,4273400.0,0.014192660085651898,2.3052731332016254,-0.2467574931880109,16.346951073237747,22.669005623177046,1.0672221076867032,4.205813185189015,5.519429480046824,1.860138291584562,15.746840455236455,1.5699996948242188,-2.9383885299630066,-3.3890010833740263,-9.914086506958995,3.1360843402109424,-6.651543795166518,-0.12645837158153483,2.401684074612305,81.28091222056855,57.86229922192542,3.262542711792486,1,1.7249984741210938,3.509998321533203,6.624998092651367,3.4899978637695312,1.1500015258789062,4,0.03967138261007386,1.3376764924448847,76.80000305175781,1.5858616995861623,77.87000274658203,1.1463448673694396,77.01000213623047,0.03967138261007386
10809,2023-01-30,78.20999908447266,78.77999877929688,77.9800033569336,78.16000366210938,3117600.0,0.004108354054843444,-2.9024544557956045,0.2631304208159332,20.670888772684137,21.36484842382664,0.08171527140365242,3.5836054927527528,5.331453855050327,1.6022387274180403,17.289670862856877,0.8899993896484375,-3.4748378691073185,-2.7605014801025334,-9.251607275116285,3.7306043149112185,-6.006054377609416,0.48505141740434965,1.5144483957193131,77.55907522159778,56.00326529124203,3.2455528975068786,1,0.6349983215332031,3.1899986267089844,5.697500228881836,3.1699981689453125,0.9599990844726562,0,0.01662195457071558,2.3052731332016254,77.88999938964844,1.3376764924448847,76.80000305175781,1.5858616995861623,77.87000274658203,0.01662195457071558
10810,2023-01-31,78.36000061035156,78.51000213623047,77.33000183105469,78.41999816894531,4144900.0,0.0019179328427927356,8.833110814419225,-1.200061040744697,23.033171585394953,21.58401026735788,-0.6894782173759921,3.163408206793008,5.26571620538671,1.500192299014799,18.495972737819052,1.1800003051757812,-3.720673751695557,-2.3360000610351506,-8.778537262651511,4.10653714058121,-5.557268661843324,0.8852685397730227,0.8766239235412598,80.64522933908995,58.352627356372054,3.2212686008081803,1,-0.8500022888183594,3.039997100830078,5.54749870300293,3.589996337890625,0.279998779296875,1,0.006253163092813985,-2.9024544557956045,78.20999908447266,2.3052731332016254,77.88999938964844,1.3376764924448847,76.80000305175781,0.006253163092813985
10811,2023-02-01,77.98999786376953,78.22000122070312,77.18000030517578,77.94999694824219,4141600.0,-0.00472183184915842,3.1599401864595573,-0.6667090539165819,22.4584138051148,21.699059748756355,-0.4306009895260985,3.290192321962735,5.69453180806552,1.9268641158059125,19.44754997714422,1.1800003051757812,-4.022788654103508,-2.444502639770505,-8.880243013303044,3.991237733762034,-5.662372826536782,0.7733675469957717,0.8270989363060295,62.559209146592806,37.79324985939259,3.2178701867662727,2,-0.4799995422363281,3.4099998474121094,6.275001525878906,4.064998626708984,0.529998779296875,2,0.012309259017413421,8.833110814419225,78.36000061035156,-2.9024544557956045,78.20999908447266,2.3052731332016254,77.88999938964844,0.012309259017413421
10812,2023-02-02,75.9000015258789,77.0,75.20999908447266,76.80000305175781,7882500.0,-0.026798261253210498,1.7538572593944588,-22.499523173755485,21.14883165329475,21.5887399114978,1.582861349168084,5.007651340838521,7.779647806241215,4.057480708781924,21.130738481108835,2.779998779296875,-4.313911837847314,-4.134999084472653,-10.65893537400737,2.3889372050620636,-7.396967229240019,-0.8730309397052878,2.6100006103515625,19.327801131373057,-7.682755121060712,3.2619681447673616,2,1.0949974060058594,4.984996795654297,8.557497024536133,6.154994964599609,3.8899993896484375,3,0.04874831190853968,3.1599401864595573,77.98999786376953,8.833110814419225,78.36000061035156,-2.9024544557956045,78.20999908447266,0.04874831190853968
10813,2023-02-03,75.4800033569336,76.54000091552734,74.66999816894531,76.51000213623047,5555700.0,-0.005533572602131054,2.4312092280986644,1.1444411477980756,20.437345920230797,21.30260521617473,1.8913571059358816,4.979642763528602,8.159158425403206,4.512237167217975,23.251868397099734,1.8700027465820312,-4.134249808372786,-4.108497238159174,-10.593920413497827,2.376925937179479,-7.351208825828493,-0.8657856504898547,2.7399978637695312,19.70815249876556,-9.627216645833009,3.2427115876693238,2,1.2449951171875,5.1349945068359375,9.347496032714844,6.574993133544922,4.680000305175781,4,0.048092171329832345,1.7538572593944588,75.9000015258789,3.1599401864595573,77.98999786376953,8.833110814419225,78.36000061035156,0.048092171329832345
10814,2023-02-06,77.18000030517578,77.20999908447266,75.29000091552734,75.55000305175781,4531400.0,0.022522481089503277,1.2721941574007611,-1.5825234807857544,31.9165294377417,22.239530334454688,0.17530648402426152,2.7280106518326903,6.431468237115112,2.8859776972357594,25.1467472287744,1.9199981689453125,-3.8520998708549428,-1.9695003509521456,-7.793928980592497,3.854928278688206,-4.881714665772321,0.9427139638680302,0.40100036621093693,65.36457143311273,31.364562516790308,2.912214314820175,2,-0.4550018310546875,3.2649993896484375,7.664999008178711,4.874996185302734,3.7699966430664062,0,0.02409951545733313,2.4312092280986644,75.4800033569336,1.7538572593944588,75.9000015258789,3.1599401864595573,77.98999786376953,0.02409951545733313
10815,2023-02-07,76.30999755859375,76.61000061035156,75.41999816894531,76.4000015258789,3276700.0,-0.011272385891966441,3.6666566936436937,-0.055217250885806965,39.86483600484865,23.923856590433076,1.0455187908021912,3.097619021396838,7.243432109558967,3.824289800453869,27.33919229756181,1.7600021362304688,-3.607372073583889,-2.4210029602050724,-7.7543608689333325,2.9123549485231877,-5.0876819145692025,0.2456759941590576,0.9000015258789062,46.19712619222619,8.157244730944043,2.6666789543641265,2,0.41500091552734375,4.135002136230469,8.84250259399414,5.744998931884766,4.160003662109375,1,0.03747871447847362,1.2721941574007611,77.18000030517578,2.4312092280986644,75.4800033569336,1.7538572593944588,75.9000015258789,0.03747871447847362
10816,2023-02-08,75.73999786376953,76.36000061035156,75.61000061035156,76.20999908447266,2415500.0,-0.0074695284112222815,-1.0548065466858971,5.222005594642706,41.424271897409454,26.366804461106327,1.432215925285007,3.175966592344423,7.741447564419246,4.449599150542326,29.738511374317277,0.75,-3.395735441596429,-2.575502395629883,-7.438117154505534,2.287112363245768,-5.006809775067708,-0.14419501619205732,1.470001220703125,42.12595705313241,-0.40353034803062116,2.4313073794378273,2,0.9850006103515625,4.7050018310546875,9.535001754760742,6.314998626708984,4.0500030517578125,2,0.03828890424706666,3.6666566936436937,76.30999755859375,1.2721941574007611,77.18000030517578,2.4312092280986644,75.4800033569336,0.03828890424706666
10817,2023-02-09,75.22000122070312,76.33000183105469,75.06999969482422,76.12000274658203,3308700.0,-0.00686554868936895,-1.0999955495368339,1.914891890137004,39.312975154207855,28.918584914547452,1.9048333360524765,3.170977384285891,8.183222948365511,5.019569116662581,32.100235729341975,1.2600021362304688,-3.1776263138435468,-2.658999252319333,-6.922375132008838,1.604376627370172,-4.790687192164086,-0.5273113124745805,1.5327976989746048,21.65365565010528,-23.655085759802596,2.1316879398447512,2,1.5049972534179688,5.224998474121094,9.722497940063477,6.834995269775391,5.430000305175781,3,0.04387124925298469,-1.0548065466858971,75.73999786376953,3.6666566936436937,76.30999755859375,1.2721941574007611,77.18000030517578,0.04387124925298469
10818,2023-02-10,76.08999633789062,76.19000244140625,75.20999908447266,75.63999938964844,2466700.0,0.011566007751513396,2.015352473062748,-0.49999576145466873,44.19837532208723,31.532750086703352,0.8411078661308409,1.8907136254328236,7.246404779211588,4.195852665243393,33.97013395000567,0.9800033569335938,-3.012742260471896,-1.4670040130615263,-5.189845173787958,2.2558371476649057,-3.3284245934247423,0.3944165673016897,0.28789844665527653,47.66340812994218,-1.8363728423608947,1.8614205803632133,2,0.5000038146972656,4.355003356933594,8.897502899169922,5.965000152587891,4.660003662109375,4,0.04862668886467314,-1.0999955495368339,75.22000122070312,-1.0548065466858971,75.73999786376953,3.6666566936436937,76.30999755859375,0.04862668886467314
10819,2023-02-13,76.5999984741211,76.66000366210938,75.80999755859375,76.16999816894531,2425700.0,0.0067026174369324565,2.0908712599353594,0.9555627140483537,48.203312538030005,34.32943241477391,0.08796002810669279,0.9647081017269414,6.594822611476616,3.7422708357053125,35.76550920068844,0.850006103515625,-2.650205824334691,-0.6615016937255831,-3.5804078949906852,2.257404507539519,-2.120954794358127,0.7979514069069609,-1.9300003051757812,96.22609822221156,40.58562580955298,1.4594531006325477,2,-0.154998779296875,3.845001220703125,8.387500762939453,5.454998016357422,3.2700042724609375,0,0.04647526447655226,2.015352473062748,76.08999633789062,-1.0999955495368339,75.22000122070312,-1.0548065466858971,75.73999786376953,0.04647526447655226
10820,2023-02-14,75.3499984741211,76.62000274658203,75.2300033569336,76.58999633789062,2863500.0,-0.016318538184074582,1.1384430294316148,-2.8837139156508935,39.32200474833317,36.203164741798176,0.9678718281305976,1.793966074687802,7.68193000409147,4.9731768714635365,37.45337283325989,1.3899993896484375,-2.3630701144306556,-1.5860015869140653,-3.681545215448466,0.5095420416203353,-2.6337734011812586,-0.5382297726468721,-0.6402001953125023,17.60994217989012,-35.00498177677136,1.0477718142671981,2,0.5900001525878906,4.920001983642578,9.64000129699707,6.704998016357422,6.8000030517578125,1,0.07431982199766618,2.0908712599353594,76.5999984741211,2.015352473062748,76.08999633789062,-1.0999955495368339,75.22000122070312,0.07431982199766618
10821,2023-02-15,75.11000061035156,75.41000366210938,74.44000244140625,75.29000091552734,2264100.0,-0.0031851077455822274,3.618989664129625,0.14516178651194556,42.29715312638661,38.55297823880839,0.8452690274299641,1.8699322365272337,7.717426307617757,5.175566210761957,37.85017943750276,0.970001220703125,-2.208330237756414,-1.6609992980957031,-3.7873144250858104,0.46531582889440415,-2.7241568615907568,-0.5978417346006495,1.5500030517578125,30.1800811052306,-24.03003023045553,1.0631575634950532,2,0.7150001525878906,4.7350006103515625,9.879999160766602,6.944995880126953,9.69000244140625,2,0.0713620099426926,1.1384430294316148,75.3499984741211,2.0908712599353594,76.5999984741211,2.015352473062748,76.08999633789062,0.0713620099426926
10822,2023-02-16,75.11000061035156,75.19999694824219,74.23999786376953,74.58000183105469,2649700.0,0.0,1.7042553191489362,-2.944432670707413,35.93116549162542,40.27451374674112,0.8062035387110171,1.7767309821400943,7.515800504246812,5.163282996311139,38.038931877302815,0.9599990844726562,-2.1239921429881576,-1.543999481201169,-3.768261801809686,0.680262839407348,-2.6561306415054275,-0.4318683208969105,1.5100021362304688,35.95044058071533,-14.22256157840608,1.1121311603042587,2,0.6149978637695312,4.359996795654297,9.879999160766602,6.944995880126953,9.769996643066406,3,0.06230861758947692,3.618989664129625,75.11000061035156,1.1384430294316148,75.3499984741211,2.0908712599353594,76.5999984741211,0.06230861758947692
10823,2023-02-17,76.7699966430664,76.9800033569336,74.97000122070312,75.30000305175781,3978700.0,0.022100865653382318,1.1269784884166845,2.773579201934704,43.58286879192943,41.5707736749842,-0.7281347223275816,0.06576292205625123,5.698969954141603,3.508675001613341,37.48734638047635,2.0100021362304688,-1.9647187522956102,0.15049667358398722,-2.0423094733952354,2.34330282056321,-0.9459063999056241,1.2468997470735985,-2.529998779296875,92.33553675745813,43.74189721486975,1.09640307348961,2,-1.1599960327148438,2.31500244140625,8.135004043579102,5.284999847412109,8.0,4,0.050540641558865174,1.7042553191489362,75.11000061035156,3.618989664129625,75.11000061035156,1.1384430294316148,75.3499984741211,0.050540641558865174
10824,2023-02-21,80.16000366210938,81.38999938964844,78.79000091552734,81.19000244140625,7926300.0,0.044157967530003006,2.6363801271927954,-0.7006824964318152,56.22408062048224,43.38846752116571,-4.080033410779251,-3.274768895660955,2.128969104729606,0.15484081805146843,36.62795217438213,4.620002746582031,-1.514094757533428,3.402503585815424,0.7119744881740502,6.093032683456798,2.057239036994744,4.747768134636104,-5.920005798339844,82.79726622313039,36.677541306945386,1.3452645488206854,2,-2.3450050354003906,-1.5450057983398438,4.659996032714844,1.8949928283691406,4.8699951171875,1,0.007360233419868356,1.1269784884166845,76.7699966430664,1.7042553191489362,75.11000061035156,3.618989664129625,75.11000061035156,0.007360233419868356
10825,2023-02-22,80.27999877929688,81.56999969482422,79.94000244140625,80.47000122070312,4089900.0,0.0014969450063064826,-2.7471411533604604,0.18446860833753073,58.05771823395154,45.23662822522594,-3.998105157495033,-3.306762618849376,1.8160248550596236,0.05899047878826025,35.50709738157213,1.6299972534179688,-0.9716894952251778,3.3589988708496037,0.24047717856068118,6.477520563138526,1.7997380247051353,4.918259716994072,-5.75400085449219,82.40108331130212,36.77619575087004,1.559260846144464,2,-2.375,-1.6650009155273438,4.520000457763672,1.7749977111816406,4.680000305175781,2,-0.0051070757218368845,2.6363801271927954,80.16000366210938,1.1269784884166845,76.7699966430664,1.7042553191489362,75.11000061035156,-0.0051070757218368845
10826,2023-02-23,80.30000305175781,80.86000061035156,79.95999908447266,80.27999877929688,2991900.0,0.0002491812751010958,-1.7272622185231423,-0.10528429168005139,68.12192962224415,48.43762316611887,-3.6914439599653974,-3.304823115650521,1.6544527698985974,0.0807369805312419,34.325670202993706,0.9000015258789062,-0.675252045643731,3.257503128051752,-0.18881921755307474,6.703825473656579,1.5343419552493458,4.9806643008541585,-5.351365020751956,82.67399282649741,32.329650711349245,1.72316117280241,2,-2.3950042724609375,-2.3950042724609375,4.214996337890625,1.7549934387207031,5.159996032714844,3,0.02303858535258918,-2.7471411533604604,80.27999877929688,2.6363801271927954,80.16000366210938,1.1269784884166845,76.7699966430664,0.02303858535258918
10827,2023-02-24,80.63999938964844,80.7300033569336,80.05999755859375,80.30000305175781,2786500.0,0.004234076276080412,1.5769242055224626,16.99618611746758,71.39303624218476,51.45925215724081,-3.555678790932319,-3.5230128610900806,1.1416826637365745,-0.19754381970059853,33.08039723165317,0.6700057983398438,-0.4466577830515064,3.4054996490478544,-0.3937336033036445,7.204732901399353,1.5058830228720979,5.305116275223611,-5.294079658813473,85.90908302748316,30.3804096918534,1.8996166261757528,2,-2.7350006103515625,-2.7350006103515625,2.0449981689453125,1.4149971008300781,5.279998779296875,4,0.051587347390820826,-1.7272622185231423,80.30000305175781,-2.7471411533604604,80.27999877929688,2.6363801271927954,80.16000366210938,0.051587347390820826
10828,2023-02-27,80.9800033569336,81.37999725341797,80.75,80.87000274658203,2672700.0,0.004216319070666996,-2.5999215275961287,0.3235346916793825,67.75702867084502,53.63188728310915,-3.496816607981202,-3.8152624842023783,0.6251024960040041,-0.5030872064824337,32.44907912243068,0.7399978637695312,-0.16641409633818682,3.59100341796875,-0.5558796100058885,7.7378864459433885,1.5175619039814308,5.664444931956069,-5.260638828259275,78.77710082880509,23.480838309502985,2.073441513987321,2,-3.0750045776367188,-3.0750045776367188,1.3049964904785156,1.0749931335449219,5.089996337890625,0,0.04815996214885865,1.5769242055224626,80.63999938964844,-1.7272622185231423,80.30000305175781,-2.7471411533604604,80.27999877929688,0.04815996214885865
10829,2023-02-28,79.51000213623047,80.94999694824219,79.4800033569336,80.75,3862900.0,-0.018152644600714973,-1.2615365654692388,-11.27264530448051,64.1593180263761,56.391588758447256,-1.755199618171929,-2.3640823874721377,1.8861996836288029,0.992857170584017,31.9049469747073,1.5,0.1814147386495506,2.05600204467774,-2.1847562006748262,6.296760290030306,-0.06437707799854309,4.176381167354023,-3.439599497587153,1.4353508067460028,-52.73940678048568,2.12037912267628,2,-1.6050033569335938,-1.6050033569335938,2.3774967193603516,2.544994354248047,7.549995422363281,1,0.06615512973856541,-2.5999215275961287,80.9800033569336,1.5769242055224626,80.63999938964844,-1.7272622185231423,80.30000305175781,0.06615512973856541
10830,2023-03-01,78.8499984741211,79.44000244140625,78.02999877929688,79.04000091552734,3584600.0,-0.008300888496752146,1.8484764414851806,0.15322803930375503,63.6523300131957,58.76438619031493,-0.6107353390419519,-1.7554921012423677,2.337573431252025,1.6881628314894783,31.097426904601775,1.4800033569335938,0.4189010287019812,1.3714984893798885,-2.896870224099402,5.639867202859179,-0.7626858673597638,3.505682846119541,-2.4496200121069194,24.477613979790068,-29.931518794742136,2.1341843567396466,3,-0.9449996948242188,-0.9449996948242188,2.8824996948242188,3.204998016357422,8.050003051757812,2,0.07837666994000103,-1.2615365654692388,79.51000213623047,-2.5999215275961287,80.9800033569336,1.5769242055224626,80.63999938964844,0.07837666994000103
10831,2023-03-02,78.94999694824219,79.43000030517578,78.5199966430664,78.98999786376953,2374500.0,0.0012682114908844078,-1.0222269317170347,0.21052842916800513,67.0008902118426,62.21657782589462,-0.12152740791091787,-1.8760693004876856,2.026450186964297,1.6678368992933486,30.184534258347096,0.910003662109375,0.5854226779299836,1.423497009277341,-2.8904389837994273,5.737433002354109,-0.7334709872610432,3.580465005815725,-2.2394412122594076,27.46264441767196,-29.805546867414108,2.156967996538382,3,-0.6799964904785156,-1.0449981689453125,2.325000762939453,3.104999542236328,7.400001525878906,3,0.0761241591962376,1.8484764414851806,78.8499984741211,-1.2615365654692388,79.51000213623047,-2.5999215275961287,80.9800033569336,0.0761241591962376
10832,2023-03-03,79.5999984741211,79.63999938964844,77.66000366210938,78.51000213623047,2540000.0,0.008233078543435912,2.384613378196852,-27.249284760633227,66.32557974485903,64.74354570955346,-0.07559297094579165,-2.355427712501779,1.1623987463173222,1.0960290212246662,28.645210602293663,1.9799957275390625,1.0210790515136097,1.8884986877441463,-2.449026875120637,6.22602425060893,-0.28026409368824545,4.057261469176538,-2.5978761006078344,52.150488015472106,-6.0710487619761935,2.168762781432388,3,0.015003204345703125,-1.6949996948242188,1.4825000762939453,2.454998016357422,7.459999084472656,4,0.07361809953120435,-1.0222269317170347,78.94999694824219,1.8484764414851806,78.8499984741211,-1.2615365654692388,79.51000213623047,0.07361809953120435
10833,2023-03-06,79.11000061035156,79.41000366210938,78.69000244140625,79.41000366210938,2676900.0,-0.006155752175407869,3.79995931030975,-0.2752330822857463,61.69618523282444,65.35155733314704,0.8730520193782212,-1.6648958978023245,1.5568691140518638,1.645239796003949,26.845924584748797,0.9099960327148438,1.4534366757810062,1.217000961303711,-3.0302146535977954,5.464216576205217,-0.9066068461470422,3.340608768754464,-1.8338055975596461,44.07294550885151,-8.955391620271726,2.1236078074507536,3,0.5050010681152344,-1.2050018310546875,1.737497329711914,2.944995880126953,7.900001525878906,0,0.08608263817536432,2.384613378196852,79.5999984741211,-1.0222269317170347,78.94999694824219,1.8484764414851806,78.8499984741211,0.08608263817536432
10834,2023-03-07,79.04000091552734,79.3499984741211,78.27999877929688,79.20999908447266,2287800.0,-0.0008848400238169463,3.7555864501034213,0.5666547988403439,69.31937833636113,66.60285290008143,0.8576643439782003,-1.526678488496401,1.4566676679701231,1.7589987606659463,25.571402142810513,1.0699996948242188,1.998097149907892,1.0540012359619197,-3.20890501274161,5.31690748466545,-1.0774518883898452,3.1854543603136847,-1.5061776218134924,69.69698137344811,11.684962962642615,2.131453124351763,3,0.4799995422363281,-1.1350021362304688,1.4674968719482422,3.014995574951172,7.909996032714844,1,0.08894229121796271,3.79995931030975,79.11000061035156,2.384613378196852,79.5999984741211,-1.0222269317170347,78.94999694824219,0.08894229121796271
10835,2023-03-08,79.16999816894531,79.5199966430664,78.73999786376953,79.36000061035156,2017000.0,0.0016447020737879736,2.0588516889567066,1.1176734583969123,71.50421879546116,66.97866280821665,0.6187201999799186,-1.5087817046623968,1.1605959579795098,1.674439952493259,24.18681364047593,0.779998779296875,2.3807644971533932,1.0409984588623047,-3.176824505246117,5.258821422970726,-1.067913023191906,3.1499099409165154,-1.3940042911648334,76.26251339000162,14.121463377426423,2.1089114820542125,3,0.3500022888183594,-1.2649993896484375,0.9524993896484375,3.1199989318847656,7.3899993896484375,2,0.09965895632347399,3.7555864501034213,79.04000091552734,3.79995931030975,79.11000061035156,2.384613378196852,79.5999984741211,0.09965895632347399
10836,2023-03-09,78.63999938964844,79.80000305175781,78.33000183105469,79.62000274658203,2251300.0,-0.006694439706388278,1.1940251769274128,5.157846129135882,67.70310103857702,66.5686700078158,0.9928983615606768,-0.7909340433278942,1.5072002748983948,2.2239445375435025,22.806151347521286,1.470001220703125,2.309400333698676,0.36599960327149006,-3.7027758636740344,4.434775070217015,-1.6683881302012793,2.4003873367442594,-0.6363651628453368,45.794205936668874,-18.84765479329188,2.034387733472765,3,0.8800010681152344,-0.7350006103515625,0.8149986267089844,3.6499977111816406,8.449996948242188,3,0.10503563326982612,2.0588516889567066,79.16999816894531,3.7555864501034213,79.04000091552734,3.79995931030975,79.11000061035156,0.10503563326982612
10837,2023-03-10,78.5199966430664,79.43000030517578,78.22000122070312,78.73999786376953,2663900.0,-0.0015259759348094093,-1.951245836357208,0.22449027255529347,60.37958690894873,65.74895425649399,0.8722837017015763,-0.433240250518395,1.4215468613407864,2.380676851381736,21.15842220891611,1.2099990844726562,2.1860062947432937,0.08099708557128338,-3.7255082678569096,3.8875024389994763,-1.8222555911428202,1.984249762285387,-0.3023804881820382,18.987030044327696,-40.410520908222395,1.9032526767140987,3,0.785003662109375,-0.6149978637695312,0.9350013732910156,3.770000457763672,8.960006713867188,4,0.09971984419011193,1.1940251769274128,78.63999938964844,2.0588516889567066,79.16999816894531,3.7555864501034213,79.04000091552734,0.09971984419011193
10838,2023-03-13,79.79000091552734,81.11000061035156,78.37999725341797,78.5199966430664,3946800.0,0.016174278231748884,-2.5225780411691163,-5.772714662227771,47.06812644713535,63.84993296991169,-0.652937538360618,-1.488134219888309,-0.005555438434839743,1.1599501164113235,19.01395201139926,2.7300033569335938,1.9483527789903121,1.1660011291503878,-2.517473521286007,4.849475779586783,-0.6757361960678026,3.007738454368578,1.779998779296875,54.325260429041336,-2.0251235136987304,1.841737325218197,3,-0.404998779296875,-1.8850021362304688,-0.8500022888183594,1.9849967956542969,7.339996337890625,0,0.09111413159103798,-1.951245836357208,78.5199966430664,1.1940251769274128,78.63999938964844,2.0588516889567066,79.16999816894531,0.09111413159103798
10839,2023-03-14,80.16000366210938,80.2300033569336,79.3499984741211,79.8499984741211,2983100.0,0.00463720694744385,2.9110930268043336,0.2440977520395045,49.08540485721662,62.231385730358454,-1.0292811310555976,-1.6630192880403172,-0.5193452016665105,0.828145094706997,17.19794816401829,0.8800048828125,1.6305650388812865,1.3580036163330078,-2.25708103359716,4.973088266263176,-0.4495387086320761,3.1655459412980917,1.346195983886716,67.12812633646429,13.49164034788722,1.8075423249650846,3,-0.7750015258789062,-2.2550048828125,-1.4900054931640625,1.3449935913085938,7.409996032714844,1,0.08545406887698292,-2.5225780411691163,79.79000091552734,-1.951245836357208,78.5199966430664,1.1940251769274128,78.63999938964844,0.08545406887698292
10840,2023-03-15,80.94999694824219,81.06999969482422,79.48999786376953,80.01000213623047,3315700.0,0.00985520521509442,1.6779685125917305,3.032190584008072,54.433790819332245,60.835041353412855,-1.665173904281744,-2.1206927398472715,-1.4298242314153526,0.08356648779442821,15.137556523890227,1.5800018310546875,1.3719030261541292,1.8679969787597628,-1.4788492215670601,5.214843179086586,0.19457387859634423,3.5414200789231813,0.49367864990233556,94.46353993421296,42.661849908435784,1.6734231001634146,3,-1.5649948120117188,-3.0449981689453125,-2.3649978637695312,0.5550003051757812,6.5,2,0.07411982984800214,2.9110930268043336,80.16000366210938,-2.5225780411691163,79.79000091552734,-1.951245836357208,78.5199966430664,0.07411982984800214
10841,2023-03-16,80.47000122070312,81.23999786376953,79.76000213623047,81.12999725341797,2402000.0,-0.005929533608827198,2.3636371517994155,-0.7021273141948103,48.862127569175215,58.894657778336885,-1.058168784066666,-1.2844020501004962,-1.0580661930635102,0.6299588241237757,12.674475816323671,1.4799957275390625,1.237907910246733,1.1200012207031307,-1.70544111293367,3.9454435543399313,-0.29271994611526964,2.532722387521531,0.9124008105468704,74.50339407382332,25.9000543110297,1.4127211668183988,3,-0.7400016784667969,-2.56500244140625,-1.8850021362304688,1.0349960327148438,7.150001525878906,3,0.07568033112349215,1.6779685125917305,80.94999694824219,2.9110930268043336,80.16000366210938,-2.5225780411691163,79.79000091552734,0.07568033112349215
10842,2023-03-17,79.79000091552734,81.06999969482422,79.19999694824219,80.69000244140625,8367800.0,-0.008450357833483357,1.253020741891451,1.363646872507427,42.3815440883408,56.74858654006092,-0.3893238486706707,-0.2485543008681077,-0.5180362148180677,1.3671677520922856,9.8619098251422,1.8700027465820312,1.1407808015134577,0.206000900268549,-1.796141460040488,2.208143260577586,-0.7950702798859766,1.2070720804230746,1.5323530201660134,49.30081682521221,4.327775693012136,1.0010711801545207,3,-0.060001373291015625,-1.8850021362304688,-1.2050018310546875,1.714996337890625,8.709999084472656,4,0.09149010325356044,2.3636371517994155,80.47000122070312,1.6779685125917305,80.94999694824219,2.9110930268043336,80.16000366210938,0.09149010325356044
10843,2023-03-20,80.6500015258789,81.16000366210938,79.86000061035156,80.0,2849900.0,0.010778300544977304,-1.795704570251934,-0.7222226931717035,57.916665783634514,55.48161847864685,-1.1263502542297346,-0.846364123370762,-1.5276636115046927,0.5606964438701993,8.516412606114224,1.3700027465820312,1.019528885638266,0.8720012664794865,-0.6843608206283562,2.4283633535873292,0.09382022292557224,1.6501823100334008,0.6135052761689366,71.07862386727851,19.747460807638213,0.7781810435539189,3,-0.9200019836425781,-2.7450027465820312,-2.06500244140625,0.8549957275390625,7.2299957275390625,0,0.08468693988633191,1.253020741891451,79.79000091552734,2.3636371517994155,80.47000122070312,1.6779685125917305,80.94999694824219,0.08468693988633191
10844,2023-03-21,80.75,80.98999786376953,80.08999633789062,80.95999908447266,2601400.0,0.0012399066612416298,5.666760857893696,-0.32307475615338566,64.3072581599578,54.68195618581314,-1.0708923594704345,-0.9485266823781444,-1.829180491287019,0.5044945321708667,8.327379466282908,0.9000015258789062,0.864382486363553,0.9424999237060518,-0.6658467989613541,2.550846646373458,0.13832656237234175,1.746673285039762,0.45583661107524165,75.98050765370044,20.374630267208403,0.8041733613337065,3,-1.0200004577636719,-2.845001220703125,-2.2325000762939453,0.7549972534179688,8.040000915527344,1,0.07900925391229685,-1.795704570251934,80.6500015258789,1.253020741891451,79.79000091552734,2.3636371517994155,80.47000122070312,0.07900925391229685
10845,2023-03-22,79.87000274658203,81.47000122070312,79.7699966430664,80.88999938964844,3516800.0,-0.010897798803937708,-1.7868725337535722,4.857148047229791,56.1995078931431,53.403779169653816,-0.09069471401092244,-0.10626865109793471,-1.1238176618271893,1.4226578483226433,8.162840069994694,1.7000045776367188,0.7851312053439159,0.08300247192383381,-1.510368521226269,1.6763734650739366,-0.7136830246512176,0.8796879684988852,-1.4900054931640625,29.515618383109153,-28.425369989069683,0.7966854965750526,3,-0.02500152587890625,-1.9650039672851562,-1.4250030517578125,1.6349945068359375,8.759994506835938,2,0.09640661929953054,5.666760857893696,80.75,-1.795704570251934,80.6500015258789,1.253020741891451,79.79000091552734,0.09640661929953054
10846,2023-03-23,82.1500015258789,83.31999969482422,81.0,81.0,6082900.0,0.02854637161502338,-3.0347767244067323,-1.127456186935741,64.08843365368404,53.815873252402184,-2.0343758790111224,-2.3616467273913884,-3.535247861833625,-0.829639745839998,8.38320555709402,3.4499969482421875,0.696963268470185,2.2705013275146513,0.3671012575647836,4.173901397464519,1.3188012925397175,3.222201362489585,-3.708204193115236,71.60200512206097,12.394492028154673,0.9517000349749367,3,-1.3000030517578125,-3.3700027465820312,-4.045001983642578,-0.6450042724609375,7.220001220703125,3,0.06451607211101118,-1.7868725337535722,79.87000274658203,5.666760857893696,80.75,-1.795704570251934,80.6500015258789,0.06451607211101118
10847,2023-03-24,84.80000305175781,84.83999633789062,82.11000061035156,82.8499984741211,5328800.0,0.03225808249125972,1.6896626890914217,1.695653904586255,75.37915601545208,56.961543204437376,-4.134683117421645,-4.937141390484328,-6.285373401467524,-3.4633933331872697,8.87404760962802,2.7299957275390625,0.6510834160234964,4.712502670288089,1.811445368953457,7.6135599716227205,3.261974019620766,6.163031320955412,-6.163077624511715,99.2111777408263,36.51581626880548,1.4505286506673167,3,-2.7800064086914062,-5.260005950927734,-6.965002059936523,-3.410003662109375,4.1999969482421875,4,0.033254712185600166,-3.0347767244067323,82.1500015258789,-1.7868725337535722,79.87000274658203,5.666760857893696,80.75,0.033254712185600166
10848,2023-03-27,84.87999725341797,86.30999755859375,84.69999694824219,85.0,4580900.0,0.0009433278158177405,-5.708288961296988,-0.06153972557719169,76.0249716787273,59.954828406827446,-3.8182628680454513,-4.964509973776302,-6.420848628607089,-3.5266691872513007,9.267716400387831,1.6100006103515625,0.699559918148168,4.597497177124026,1.0025416163556997,8.192452737892353,2.80001939673987,6.3949749575081825,-5.870887571533203,78.13455496954658,15.650488557503444,1.7974777803841615,3,-2.125,-4.239997863769531,-7.282499313354492,-3.5900001525878906,3.9500045776367188,0,0.04264847860178578,1.6896626890914217,84.80000305175781,-3.0347767244067323,82.1500015258789,-1.7868725337535722,79.87000274658203,0.04264847860178578
10849,2023-03-28,84.7699966430664,86.1500015258789,84.5199966430664,85.05000305175781,2806000.0,-0.0012959544522974653,-3.179465359899058,2.3333333333333335,75.00001702991474,62.239964652447725,-3.336426446182685,-4.680194817393499,-6.368106508794966,-3.3798225130494757,10.422676211264248,1.6300048828125,0.8934325824166365,4.224496841430664,0.13226810091548202,8.316725581945846,2.17838247117308,6.270611211688248,-5.176815931044928,76.45258868586615,15.062381293449462,2.04611437025759,3,-2.0149993896484375,-2.7849960327148438,-7.422496795654297,-3.479999542236328,4.6300048828125,1,0.03668751602582421,-5.708288961296988,84.87999725341797,1.6896626890914217,84.80000305175781,-3.0347767244067323,82.1500015258789,0.03668751602582421
10850,2023-03-29,85.02999877929688,85.44000244140625,84.6500015258789,84.81999969482422,2567300.0,0.0030671481246511423,-1.8727545117840447,-0.7499795645895208,79.23148980606108,65.61433823432394,-3.3042996378493825,-4.694138821537365,-6.66257173615773,-3.5934283321865053,11.538906091920795,0.7900009155273438,1.161150460983336,4.175498962402344,-0.29361097954503634,8.644608904349724,1.9409439914286537,6.410053933376034,-4.899472719549621,75.89455051207486,12.013888262916197,2.2345549709736874,3,-2.2750015258789062,-3.0449981689453125,-6.815000534057617,-3.740001678466797,4.779998779296875,2,0.04421971292731519,-3.179465359899058,84.7699966430664,-5.708288961296988,84.87999725341797,1.6896626890914217,84.80000305175781,0.04421971292731519
10851,2023-03-30,84.95999908447266,85.0199966430664,84.27999877929688,84.95999908447266,3209900.0,-0.0008232352796558873,11.3337995930824,0.0,79.59562767958195,69.74923641112849,-2.8277865357109278,-4.375113229114078,-6.5173383599088766,-3.4625980041102764,12.603508449516479,0.75,1.413153345327899,3.8049991607665987,-0.9254947318471949,8.535493053380392,1.439752214459702,6.1702461070734955,-4.335115304817677,67.85715583231305,-1.6319308143610272,2.3652469463068986,3,-1.9200019836425781,-2.9749984741210938,-6.700000762939453,-3.670001983642578,4.910003662109375,3,0.043196777406934395,-1.8727545117840447,85.02999877929688,-3.179465359899058,84.7699966430664,-5.708288961296988,84.87999725341797,0.043196777406934395
10852,2023-03-31,85.45999908447266,85.54000091552734,84.8499984741211,85.25,3069900.0,0.005885122473964,2.7297152401179456,100.0,78.04157460064476,71.9853373907963,-2.7255346492384405,-4.6521026554110705,-6.903794858568972,-3.9006373054997283,13.361862273746569,0.69000244140625,1.5959189916083432,4.011999130249023,-1.0287083625245828,9.05270662302263,1.4916453838622203,6.5323528766358265,-4.380306202502581,58.128128805303746,-12.730534783118372,2.520353746386804,3,-2.420001983642578,-3.4749984741210938,-7.555000305175781,-4.170001983642578,4.129997253417969,4,0.045752442124935566,11.3337995930824,84.95999908447266,-1.8727545117840447,85.02999877929688,-3.179465359899058,84.7699966430664,0.045752442124935566
10853,2023-04-03,85.91999816894531,86.61000061035156,85.12000274658203,85.48999786376953,3380400.0,0.0053826244956773905,-1.5470254902088645,2.0476294277929155,78.23531787704984,73.53289958158432,-2.636640929268964,-4.823034355594189,-7.242886639197295,-4.297447589174851,14.31764199303519,1.4899978637695312,1.9047982805532513,4.131498336791992,-1.1581181231817936,9.421114796765778,1.4866901068050993,6.776306566778885,-4.421880912845339,70.38618458536075,-0.9053560545625317,2.6448082299868916,4,-2.729999542236328,-3.7849960327148438,-8.014999389648438,-4.630001068115234,3.6500015258789062,0,0.035847321888886174,2.7297152401179456,85.45999908447266,11.3337995930824,84.95999908447266,-1.8727545117840447,85.02999877929688,0.035847321888886174
10854,2023-04-04,86.06999969482422,86.5,85.45999908447266,86.13999938964844,4849100.0,0.0017458278523698745,1.63291065892783,-0.16278987242951687,76.77828525187005,75.81943039922065,-2.182112255539522,-4.6581898115756815,-7.265810787148183,-4.388654324577729,15.109438604595665,1.0400009155273438,2.372109703526931,3.929999923706049,-1.5223998672548618,9.38239971466696,1.2038000282256007,6.656199819186497,-4.060694103299085,76.82401325483468,8.11395314480896,2.7261998954804527,4,-2.2649993896484375,-3.93499755859375,-8.165000915527344,-4.780002593994141,4.190002441406264,1,0.03206694720595471,-1.5470254902088645,85.91999816894531,2.7297152401179456,85.45999908447266,11.3337995930824,84.95999908447266,0.03206694720595471
10855,2023-04-05,87.05999755859375,87.31999969482422,86.2699966430664,86.48999786376953,4624700.0,0.011502240818865195,-1.079209566182969,-8.142888283378747,82.72096092565009,77.88971120721688,-2.285274193654047,-5.298434726052264,-8.102034581516321,-5.325958068776643,16.176236177294513,1.25,2.6989525291372303,4.52549781799317,-1.158904029457176,10.209899665443515,1.683296894267997,7.367698741718343,-4.590622465185973,91.4473007260471,22.50053449731925,2.842200923725176,4,-2.3449974060058594,-4.569995880126953,-9.154998779296875,-5.770000457763672,3.5500030517578125,2,0.026878061485244853,1.63291065892783,86.06999969482422,-1.5470254902088645,85.91999816894531,2.7297152401179456,85.45999908447266,0.026878061485244853
10856,2023-04-06,86.9000015258789,87.16000366210938,86.44000244140625,86.73999786376953,3556200.0,-0.0018377674845115877,1.11762593963873,0.28070832942940127,87.2251816676999,79.20593627968886,-1.5428836218393371,-4.730422510285635,-7.814677790905705,-5.101528379187982,17.075048670086055,0.720001220703125,3.0087685394894095,3.9525016784668026,-1.740765015201191,9.645768372134796,1.1058683316328057,6.799135025300799,-3.848551480301154,82.99603395233329,11.0864826043004,2.846633346833994,4,-1.1000022888183594,-4.409999847412109,-8.995002746582031,-5.610004425048828,3.3899993896484375,3,0.033486720156710836,-1.079209566182969,87.05999755859375,1.63291065892783,86.06999969482422,-1.5470254902088645,85.91999816894531,0.033486720156710836
10857,2023-04-10,86.3499984741211,86.75,85.62000274658203,86.63999938964844,2390500.0,-0.006329148930958595,3.4313432165990996,-1.8124642380316613,80.84417192908288,79.74140297417281,-0.838018374838569,-3.756327186237314,-7.106584596099083,-4.452432282500368,17.685413055366656,1.279998779296875,3.480837800717339,3.010998535156247,-2.473369156870376,8.49536622718287,0.2688146891429426,5.753182381169552,-2.7863224706337633,55.90897426116147,-15.440374639419751,2.742183846013311,4,-0.5499992370605469,-3.859996795654297,-8.26249885559082,-5.270000457763672,3.910003662109389,0,0.04076438140894556,1.11762593963873,86.9000015258789,-1.079209566182969,87.05999755859375,1.63291065892783,86.06999969482422,0.04076438140894556
10858,2023-04-11,87.05999755859375,87.55000305175781,86.56999969482422,86.72000122070312,2812700.0,0.008222340440289022,-2.0625134110578642,-1.1723974638920311,82.03047423121191,80.52256488542804,-1.3480235142360044,-4.104173569355737,-7.68212302578479,-5.0537329176889045,19.620750533223976,1.2000045776367188,3.7445926530182447,3.3574977874755803,-2.1000833100014233,8.815078884952584,0.6287072387370785,6.086288336214082,-3.045562712145994,76.55480559682559,5.552035860707008,2.7287905487385045,4,-1.1449966430664062,-4.174995422363281,-8.299997329711914,-5.979999542236328,2.7900009155273438,1,0.02906040489599282,3.4313432165990996,86.3499984741211,1.11762593963873,86.9000015258789,-1.079209566182969,87.05999755859375,0.02906040489599282
10859,2023-04-12,87.01000213623047,87.20999908447266,86.20999908447266,86.68000030517578,2492800.0,-0.0005742639991418441,1.7397420622478628,0.9706040750381474,89.5787587924227,81.67226143946823,-1.0581432855249489,-3.7046185825405757,-7.505791737300342,-4.901730818248467,21.543283162634943,1.0,3.63480351707031,2.9650024414062557,-2.415739604405047,8.345744487217559,0.27463141850060424,5.655373464311907,-2.500587741039311,72.02068237610142,-4.055198819996079,2.6903710229056523,4,-1.095001220703125,-4.125,-8.250001907348633,-5.930004119873047,1.4899978637695312,2,0.029421876746831943,-2.0625134110578642,87.05999755859375,3.4313432165990996,86.3499984741211,1.11762593963873,86.9000015258789,0.029421876746831943
10860,2023-04-13,86.94999694824219,87.0999984741211,86.43000030517578,86.72000122070312,2083400.0,-0.0006896355190789683,1.528300800368515,0.6969528829703612,85.29410774731878,82.30542589143899,-0.7790727666857435,-3.34348303623392,-7.3223789141921145,-4.764898991456903,23.254268858687688,0.6699981689453125,3.5126411341538955,2.604997253417963,-2.7179183627089287,7.927912869544855,-0.05646055464548283,5.266455061481409,-2.0149001411317045,68.91160576987694,-7.410864458632048,2.6614578080634437,4,-0.7499961853027344,-4.064994812011719,-8.237497329711914,-6.549999237060547,0.6800003051757812,3,0.038067916091574006,1.7397420622478628,87.01000213623047,-2.0625134110578642,87.05999755859375,3.4313432165990996,86.3499984741211,0.038067916091574006
10861,2023-04-14,86.55999755859375,87.25,86.30000305175781,87.0199966430664,3491400.0,-0.0044853295380860025,1.0651977410500302,-2.000033171896769,69.38322807890218,81.34338738902315,-0.1544922591879896,-2.6075327349807935,-6.799031198952719,-4.310897492193831,24.978769482026486,0.9499969482421875,3.409056931045427,1.9104980468750057,-3.1703223429568794,6.991318436706891,-0.629912148040944,4.450908241790955,-1.2588138772326403,48.70438670350913,-23.70154193519579,2.5404101949159443,4,-0.22499465942382812,-3.6749954223632812,-7.847497940063477,-6.159999847412109,-0.8600006103515625,4,0.046788391473975066,1.528300800368515,86.94999694824219,1.7397420622478628,87.01000213623047,-2.0625134110578642,87.05999755859375,0.046788391473975066
10862,2023-04-17,87.08999633789062,87.33999633789062,86.61000061035156,87.05000305175781,1672900.0,0.00612290658786252,1.7037214953799202,-0.08694209941452573,72.1442888835546,80.6666063897459,-0.479371625589863,-2.7010787454983642,-7.11939652989426,-4.793281124272099,27.20181377094687,0.779998779296875,3.254643230567126,2.0754970550537166,-2.5652106202014835,6.716204730308917,-0.24485678257389054,4.395850892681324,-1.473977944673976,65.67124239197891,-5.761784430808518,2.3203538376276014,4,-0.5849952697753906,-4.204994201660156,-8.377496719360352,-6.689998626708984,-1.6199951171875,0,0.036743652683384864,1.0651977410500302,86.55999755859375,1.528300800368515,86.94999694824219,1.7397420622478628,87.01000213623047,0.036743652683384864
10863,2023-04-18,87.4800033569336,87.51000213623047,86.72000122070312,87.08000183105469,1902200.0,0.004478206860060396,2.4347934254391057,10.001716901945823,75.71161780673181,80.54808778473053,-0.6982490014896428,-2.6911395116517838,-7.277376129531433,-5.148090590306097,29.51552820004681,0.7900009155273438,3.117234812693212,2.1240039825439396,-2.1555488746291616,6.403556839717041,-0.01577244604260386,4.263780411130483,-1.5932271115211876,97.6924070096365,25.78334434536133,2.139776428586548,4,-0.8950004577636719,-4.515003204345703,-8.875003814697266,-7.080005645751953,-2.410003662109375,1,0.031778677098970975,1.7037214953799202,87.08999633789062,1.0651977410500302,86.55999755859375,1.528300800368515,86.94999694824219,0.031778677098970975
10864,2023-04-19,87.12999725341797,87.91999816894531,86.83000183105469,87.8499984741211,2198600.0,-0.004000984111620753,1.5348734053689608,-1.7999961853172863,69.58950789057529,79.08903744749999,-0.20346649320298127,-1.9380159126536967,-6.749430172844541,-4.767598545108669,32.028521505464525,1.089996337890625,2.987057263755645,1.4549980163574219,-2.297638673886908,5.207634706601752,-0.42132032876475023,3.331316361479594,-1.0103692551172117,51.23436440358676,-19.33733578951371,1.8763183451221683,4,-0.3599967956542969,-3.5699996948242188,-8.484996795654297,-6.729999542236328,-2.6199951171875,2,0.031217735641514865,2.4347934254391057,87.4800033569336,1.7037214953799202,87.08999633789062,1.0651977410500302,86.55999755859375,0.031217735641514865
10865,2023-04-20,87.56999969482422,87.5999984741211,87.08999633789062,87.41999816894531,1833300.0,0.005049953578289523,3.857184377838329,-0.20833509939388803,72.77483076890302,77.48344290318924,-0.6297412351236034,-1.8673144373384218,-6.974664080060876,-5.183986923266616,34.33766578816344,0.5100021362304688,2.8301948319672334,1.5100006103515682,-1.1583079389539535,4.17830915965709,0.17584633569880737,2.844154885004329,-1.162312469220339,78.3950907994876,7.171027132006827,1.3341542746527588,4,-0.7999992370605469,-4.010002136230469,-8.924999237060547,-7.170001983642578,-3.3899993896484375,3,0.010620078890222429,1.5348734053689608,87.12999725341797,2.4347934254391057,87.4800033569336,1.7037214953799202,87.08999633789062,0.010620078890222429
10866,2023-04-21,87.44999694824219,88.23999786376953,87.27999877929688,88.0,1749500.0,-0.0013703636747771641,-1.1573027928746549,-3.6666497126290625,68.59806313699933,76.1227641485133,-0.4732884646251989,-1.4017596468804783,-6.618483574572167,-5.04386198615893,35.75858503435572,0.9599990844726562,2.700533528210997,1.1249980926513672,-0.878099536003532,3.1280957213062663,0.12344927832391761,2.1265469069788168,-0.8003399717036785,51.533604497137794,-20.465184021722116,1.0015488143274471,4,-0.22499847412109375,-3.729999542236328,-8.804996490478516,-7.219997406005859,-4.180000305175781,4,0.0020583226009980304,3.857184377838329,87.56999969482422,1.5348734053689608,87.12999725341797,2.4347934254391057,87.4800033569336,0.0020583226009980304
10867,2023-04-24,87.62000274658203,87.9800033569336,87.27999877929688,87.47000122070312,2123900.0,0.001944034354174562,-1.6414947674502296,-0.2727285337772229,66.79839632584319,74.43031104791676,-0.4964008220804601,-1.4226034246614745,-6.528703047260592,-5.191914033529599,36.51544910402007,0.7000045776367188,2.4054426659287884,1.1540039062499972,-0.793339951914291,3.1013477644142853,0.1803319771678531,2.127675835332141,-0.6840844103419386,59.21075747004703,-12.455327879368284,0.9736719290821426,4,-0.3950042724609375,-3.900005340576172,-8.80250358581543,-7.390003204345703,-3.4599990844726562,0,-0.021912870784687843,-1.1573027928746549,87.44999694824219,3.857184377838329,87.56999969482422,1.5348734053689608,87.12999725341797,-0.021912870784687843
10868,2023-04-25,88.5,88.87999725341797,87.77999877929688,87.80999755859375,2473300.0,0.0100433374324711,-1.9333292643229167,4.5999694827323125,70.98439997417346,72.3642711792224,-1.285876234338204,-2.126521675635729,-7.161378932734706,-6.043180409332621,36.864240863495546,1.2599945068359375,2.1021480842383795,1.8530010223388729,-0.14590616192816697,3.8519082066059127,0.853547430205353,2.852454614472393,-1.3293473488046033,81.46350722188934,10.018191916872482,0.9994535921335175,4,-0.9099998474121094,-4.1750030517578125,-9.682500839233398,-8.270000457763672,-4.6100006103515625,1,-0.03423727434233759,-1.6414947674502296,87.62000274658203,-1.1573027928746549,87.44999694824219,3.857184377838329,87.56999969482422,-0.03423727434233759
10869,2023-04-26,87.87999725341797,88.25,87.61000061035156,87.83999633789062,2259200.0,-0.007005680752339316,-1.560036621652552,0.05797213622291022,57.56454344163184,69.28320847859051,-0.5917113717872411,-1.3297564895958374,-6.3126014820792165,-5.43703968237503,37.302109998625696,0.8899993896484375,1.9083247937652885,1.077498245239255,-0.7858763939214839,2.940872884399994,0.14581092565887843,2.0091855648196315,-0.5999984741210938,44.13410678589543,-23.757410541184008,0.9316873195803715,4,-0.2899971008300781,-3.5550003051757812,-9.062498092651367,-7.649997711181641,-3.2900009155273438,2,-0.03197539424689111,-1.9333292643229167,88.5,-1.6414947674502296,87.62000274658203,-1.1573027928746549,87.44999694824219,-0.03197539424689111
10870,2023-04-27,88.79000091552734,88.80999755859375,87.5999984741211,87.76000213623047,2203100.0,0.010355071581138242,1.2616973033098984,25.74938012588213,65.31596922536656,68.83129082819767,-1.3558438261376438,-2.048663124584465,-6.938241877871178,-6.35767044705058,37.8564879577396,1.2099990844726562,1.6425318363901198,1.799501800537115,-0.0695993025815369,3.668602903655767,0.8649512489777891,2.734052352096441,-1.19000244140625,94.37522351763107,27.22138564368865,0.9345505515593289,4,-1.0450019836425781,-4.465003967285156,-9.972501754760742,-8.560001373291016,-3.5500030517578125,3,-0.04820361228927972,-1.560036621652552,87.87999725341797,-1.9333292643229167,88.5,-1.6414947674502296,87.62000274658203,-0.04820361228927972
10871,2023-04-28,88.62999725341797,89.38999938964844,88.29000091552734,88.79000091552734,2383000.0,-0.0018020459562962943,-1.61905540417802,-0.1553435453764333,69.72307286166843,68.56226682576587,-0.973729741777305,-1.6860601941014295,-6.482134219237523,-6.226896028671803,38.85118006057876,1.0999984741210938,1.3188501276555797,1.455998229980466,-0.29032960919650463,3.2023260691574365,0.5828343103919735,2.3291621495689583,-1.029998779296875,63.98095182996941,-4.405459154107078,0.8731639195884858,4,-0.5749969482421875,-3.43499755859375,-9.754997253417969,-8.39999771118164,-4.849998474121094,4,-0.050208700058044675,1.2616973033098984,88.79000091552734,-1.560036621652552,87.87999725341797,-1.9333292643229167,88.5,-0.050208700058044675
10872,2023-05-01,89.37000274658203,89.7699966430664,88.83000183105469,88.94000244140625,2146200.0,0.008349379624239095,-1.8922849396105497,-2.6874403967194356,69.87944054952314,67.91424713052047,-1.5156961613718352,-2.232584471244209,-6.911331764425995,-6.988611740389132,39.72061899534018,1.1399993896484375,1.1595520247481517,2.0005035400390625,0.1879090338503886,3.8130980462277364,1.0942062869447255,2.9068007931333995,-1.7700042724609375,81.56708599073221,13.626759534028025,0.9062972530943397,5,-1.0700035095214844,-3.430004119873047,-9.555004119873047,-9.31500244140625,-7.870002746582031,0,-0.06825563294221693,-1.61905540417802,88.62999725341797,1.2616973033098984,88.79000091552734,-1.560036621652552,87.87999725341797,-0.06825563294221693
10873,2023-05-02,89.0,89.4000015258789,88.13999938964844,89.38999938964844,3320200.0,-0.0041401223588547476,5.146296985485672,-0.9069746810737922,66.23151627240108,67.54113695072334,-1.0140451462576578,-1.7075517087577055,-6.281927168644586,-6.6280012973005995,39.875526042065154,1.2600021362304688,1.2162939675794746,1.4765007019042997,-0.34091669787595436,3.293918101684554,0.5677920020141727,2.3852094017944268,-0.9660018920898494,64.5162537883316,-2.787811287764754,0.9087086998901244,5,-0.5700035095214844,-1.9750022888183594,-8.220003128051758,-9.255001068115234,-6.349998474121094,1,-0.054381981324613804,-1.8922849396105497,89.37000274658203,-1.61905540417802,88.62999725341797,1.2616973033098984,88.79000091552734,-0.054381981324613804
10874,2023-05-03,88.83000183105469,89.77999877929688,88.69999694824219,89.30999755859375,3693500.0,-0.0019100917859024014,-1.918902200136091,1.2307602018858328,65.06405475526168,66.68438406031875,-0.6454138061091328,-1.3915233606498987,-5.958441018684724,-6.49785893242354,40.1041119909287,1.0800018310546875,1.2119133258828754,1.1685024261474553,-0.602770426095006,2.9397752783899165,0.28286600002621753,2.054138852268693,-0.69000244140625,56.42216443792718,-10.23743735445781,0.885636426121234,5,-0.3000030517578125,-1.8000030517578125,-7.132503509521484,-8.555004119873047,-6.529998779296875,2,-0.05561186918358518,5.146296985485672,89.0,-1.8922849396105497,89.37000274658203,-1.61905540417802,88.62999725341797,-0.05561186918358518
10875,2023-05-04,89.4000015258789,89.44999694824219,88.30000305175781,88.91000366210938,2123000.0,0.006416747529830014,2.8983590022112735,-1.0208379692914136,72.11828584398808,67.07551991665082,-1.0376486836767924,-1.8732708493989492,-6.369033089688202,-7.11007372320735,39.842925668008355,1.149993896484375,1.1676525894342262,1.6215019226074219,-0.2863483380589713,3.529352183273815,0.6675767922742182,2.5754270529406256,0.37999725341796875,76.82942714390718,7.572327909486617,0.9539251303331974,5,-0.8700027465820312,-2.3700027465820312,-7.030002593994141,-9.125003814697266,-7.819999694824219,3,-0.05380318910392767,-1.918902200136091,88.83000183105469,5.146296985485672,89.0,-1.8922849396105497,89.37000274658203,-0.05380318910392767
10876,2023-05-05,89.80999755859375,89.94999694824219,88.95999908447266,89.08999633789062,2541500.0,0.004586085298848186,-1.0204126119112495,1.4693966523939277,71.58719624877992,67.60760879697713,-1.2043207023900635,-2.1650842403965243,-6.612215565135202,-7.533025389428161,39.6598261234536,0.9899978637695312,1.206410505983726,1.8859981536865291,-0.17728033894904627,3.9492766463221045,0.8543589073687485,2.9176374000043097,-1.5099945068359375,92.26521665823638,21.62282625391647,1.0316392463177848,5,-1.0349998474121094,-2.6949996948242188,-7.439998626708984,-9.53499984741211,-9.079994201660156,4,-0.05088520007856212,2.8983590022112735,89.4000015258789,-1.918902200136091,88.83000183105469,5.146296985485672,89.0,-0.05088520007856212
10877,2023-05-08,89.87000274658203,90.37999725341795,89.13999938964844,89.43000030517578,2229200.0,0.0006681348359811601,-1.4313581761335308,0.6111134658585173,70.01663889258074,67.50007978791126,-1.0187294892587886,-2.053122991604056,-6.512231371255837,-7.6217359605541475,40.33261081558014,1.239997863769517,1.1930194752718108,1.770003128051755,-0.32817852722716623,3.868184783330676,0.7209123004122944,2.8190939556912156,-1.5699996948242188,77.23236637477441,9.598051406387427,1.0490908276394575,5,-0.8800048828125,-2.2550048828125,-7.357503890991211,-9.59500503540039,-9.220001220703125,0,-0.06776459086640874,-1.0204126119112495,89.80999755859375,2.8983590022112735,89.4000015258789,-1.918902200136091,88.83000183105469,-0.06776459086640874
10878,2023-05-09,89.58999633789062,90.33999633789062,89.55000305175781,90.02999877929688,2191700.0,-0.003115682654210805,-2.0384999119666647,-1.0,70.84733664455878,68.9759456993476,-0.6345800397079842,-1.6589102441225805,-6.083151666226513,-7.374430388624717,40.686854746587926,0.7899932861328125,1.2306916894937672,1.3634967803955078,-0.7753509652735033,3.502344526064519,0.29407290756100224,2.4329206532300134,-1.2067935180664051,62.019080875475886,-7.372063243531947,1.069423872834509,5,-0.5999984741210938,-1.839996337890625,-7.077497482299805,-9.314998626708984,-8.879997253417969,1,-0.09030021953990297,-1.4313581761335308,89.87000274658203,-1.0204126119112495,89.80999755859375,2.8983590022112735,89.4000015258789,-0.09030021953990297
10879,2023-05-10,89.56999969482422,89.94000244140625,88.76000213623047,89.55000305175781,2470800.0,-0.00022320173996870363,2.105255232645686,-0.04544666389235678,68.24808778773678,69.30173665072206,-0.3907361591634384,-1.5149644187290505,-5.863850737755712,-7.393331030463287,41.04534991494305,1.1800003051757812,1.2853029482181881,1.2155002593994197,-0.9232218501564375,3.354222368955277,0.1461392046214911,2.2848613141773484,-1.1069250976562444,61.05770112497245,-6.897306742994061,1.0693610547779264,5,-0.3100013732910156,-1.6500015258789062,-6.907499313354492,-9.145000457763672,-8.860000610351562,2,-0.07725799031508962,-2.0384999119666647,89.58999633789062,-1.4313581761335308,89.87000274658203,-1.0204126119112495,89.80999755859375,-0.07725799031508962
10880,2023-05-11,90.26000213623048,90.33000183105469,89.01000213623047,89.62999725341797,1822600.0,0.007703499427901939,2.4285516120722113,31.505532239603916,73.22308380065807,69.69062675505425,-0.9502156297422175,-2.049346041582183,-6.321144636501245,-8.11254572467864,41.504909090187105,1.3199996948242188,1.2542610912664287,1.7400024414062614,-0.4526952401622566,3.9327001229747793,0.6436536006220024,2.8363512821905204,-1.7202506328125082,92.59287167508269,21.628708850770735,1.096348840784262,5,-1.0000038146972798,-2.260002136230483,-7.290000915527358,-9.835002899169936,-9.620002746582045,3,-0.08818966204386469,2.105255232645686,89.56999969482422,-2.0384999119666647,89.58999633789062,-1.4313581761335308,89.87000274658203,-0.08818966204386469
10881,2023-05-12,90.61000061035156,90.6500015258789,89.97000122070312,90.05000305175781,2145000.0,0.0038776696857687476,1.125002980235081,0.8888781243944771,73.99670087841866,70.14810012493153,-1.1061361203493192,-2.192797209820597,-6.432793351991862,-8.489698506742513,41.9804925733235,0.6800003051757812,1.3892642872006036,1.8875007629394531,-0.29105520737461177,4.066056733253518,0.7982227777824278,2.9767787480964785,-1.9966392769335926,97.88354875951656,24.38206228684831,1.0892779851570322,5,-1.2150001525878906,-2.4749984741210938,-7.007499694824219,-9.830001831054688,-9.230003356933594,4,-0.0996578602634427,2.4285516120722113,90.26000213623048,2.105255232645686,89.56999969482422,-2.0384999119666647,89.58999633789062,-0.0996578602634427
10882,2023-05-15,90.29000091552734,90.88999938964844,89.5199966430664,90.7300033569336,2629700.0,-0.003531615634794094,2.605296444274901,-0.7857220708446866,65.78478190373542,70.09846297285758,-0.7173474344268129,-1.7083575491896852,-5.8942027651616655,-8.202023375612526,42.24076479059329,1.3700027465820312,1.3943376898266138,1.4075008392333928,-0.7359835093574816,3.550985187824267,0.3357586649379556,2.47924301352883,-1.5544411705617165,71.83102122980267,-0.6359219701139267,1.0717421742954345,5,-0.6949996948242188,-2.0349998474121094,-6.145000457763672,-9.510002136230469,-8.989997863769531,0,-0.10588102183693404,1.125002980235081,90.61000061035156,2.4285516120722113,90.26000213623048,2.105255232645686,89.56999969482422,-0.10588102183693404
10883,2023-05-16,90.26000213623048,90.58000183105469,89.2300033569336,90.0999984741211,2191200.0,-0.0003322491858752663,2.374983310763127,-0.3636426688861469,73.42516610397588,71.02747534493693,-0.5473847254222335,-1.5382778596866018,-5.62565829915809,-8.14114275569041,42.30444898040856,1.3499984741210938,1.3937349674928612,1.2385021209716882,-0.8824752948129913,3.3594795367563677,0.1780134130793556,2.298990828864021,-1.3520872196902332,70.42262601949326,-5.395734043420191,1.0604887078923386,5,-0.665000915527358,-1.710002899169936,-6.115001678466811,-9.480003356933608,-8.940002441406264,1,-0.10647020145032893,2.605296444274901,90.29000091552734,1.125002980235081,90.61000061035156,2.4285516120722113,90.26000213623048,-0.10647020145032893
10884,2023-05-17,89.8499984741211,90.4000015258789,88.66000366210938,90.26000213623048,2772700.0,-0.004542473436800587,4.0434542237947815,-2.5624642380315223,61.57198256906408,69.85566386994537,0.02516784435623265,-0.9634467288284725,-4.974698288773155,-7.737934680955519,41.92997793233877,1.7399978637695312,1.3297673526291334,0.6924983978271513,-1.2599250009280212,2.6449217965823237,-0.28371330155043495,1.6687100972047375,1.0400009155273438,53.36309829279141,-19.27730494760487,0.9762116993775843,5,-0.0749969482421875,-1.2999992370605469,-5.4499969482421875,-8.954998016357422,-7.989997863769531,2,-0.1017250923190719,2.374983310763127,90.26000213623048,2.605296444274901,90.29000091552734,1.125002980235081,90.61000061035156,-0.1017250923190719
10885,2023-05-18,88.5,89.27999877929688,88.04000091552734,89.27999877929688,3395500.0,-0.015025025008875481,2.1794866778825464,1.9024190547077866,48.87350965969268,67.33192091560234,1.3791027953331394,0.48464542548205714,-3.398653409867876,-6.399617162383038,41.3059482663825,1.80999755859375,1.2806416098538875,-0.7040000915527287,-2.537931744920243,1.1299315618147858,-1.620965918236493,0.21296573513103567,2.3453994750976506,16.140327394894996,-55.21623006909195,0.9169658266837606,5,0.9650001525878906,0.095001220703125,-4.099998474121094,-7.604999542236328,-7.599998474121094,3,-0.08802260921499827,4.0434542237947815,89.8499984741211,2.374983310763127,90.26000213623048,2.605296444274901,90.29000091552734,-0.08802260921499827
10886,2023-05-19,87.62999725341797,88.55999755859375,86.97000122070312,88.25,4147400.0,-0.009830539509401492,1.5645146404641632,0.7948765601158104,35.25421361754293,63.46942921837591,2.131502815413583,1.4427977617391008,-2.2909671204096753,-5.550305185650004,40.04007206910656,1.589996337890625,1.2296498483237457,-1.5830028533935518,-3.382127676951754,0.21612197016465018,-2.482565265172653,-0.6834404416144508,3.103186279296864,16.836641352116185,-51.029544570058206,0.8995624117790987,5,1.3000030517578125,0.9650039672851562,-3.087495803833008,-6.734996795654297,-10.909996032714844,4,-0.07976718113496106,2.1794866778825464,88.5,4.0434542237947815,89.8499984741211,2.374983310763127,90.26000213623048,-0.07976718113496106
10887,2023-05-22,85.69999694824219,87.6500015258789,85.2300033569336,87.6500015258789,3156200.0,-0.02202442503329538,1.4820435774342602,3.145154740663262,27.88203698514417,58.695507033996506,3.80826145552291,3.395679049736657,-0.13694088568303187,-3.660891134058204,39.1526379329768,2.4199981689453125,1.0217018867390806,-3.4170028686523466,-5.710897172194819,-1.1231085651098738,-4.56395002042359,-2.270055716881103,4.807395645751939,8.784929445906151,-57.046910177311865,1.1469471517712388,5,2.360004425048828,2.360004425048828,-1.0899944305419922,-4.804996490478516,-9.399993896484375,0,-0.05040839963428756,1.5645146404641632,87.62999725341797,2.1794866778825464,88.5,4.0434542237947815,89.8499984741211,-0.05040839963428756
10888,2023-05-23,85.47000122070312,85.81999969482422,84.37999725341797,85.80000305175781,3018200.0,-0.002683730871985479,6.783899703068294,0.16923131096165359,27.659583102523982,54.18567318008398,3.79104507724351,3.5700755023720916,0.27808483279397933,-3.454389873335856,37.95954127204331,1.44000244140625,0.7659325660390692,-3.4954986572265625,-6.303574715823601,-0.6874225986295244,-4.899536686525082,-2.0914606279280434,4.615200234326153,18.106365343816773,-46.89507635515113,1.4040380292985193,5,2.164997100830078,2.164997100830078,-0.7749996185302734,-4.575000762939453,-8.770004272460938,1,-0.04878902666887086,1.4820435774342602,85.69999694824219,1.5645146404641632,87.62999725341797,2.1794866778825464,88.5,-0.04878902666887086
10889,2023-05-24,85.06999969482422,85.81999969482422,84.66000366210938,85.69999694824219,2287000.0,-0.004680022465964551,1.6666491278840336,1.9090719933416562,20.54422969129523,48.332467167932556,3.8952168922889996,3.9513530727587636,0.8503550951698173,-3.0743797296212563,36.92165319459029,1.1599960327148438,0.4927534938242957,-3.755000305175784,-7.033540878482896,-0.4764597318686725,-5.39427059182934,-2.1157300185222283,4.444681340043928,14.08167809258968,-47.381964937286995,1.6392702866535573,5,2.5649986267089844,2.5649986267089844,-0.2949981689453125,-4.174999237060547,-7.9499969482421875,2,-0.0440813449330264,6.783899703068294,85.47000122070312,1.4820435774342602,85.69999694824219,1.5645146404641632,87.62999725341797,-0.0440813449330264
10890,2023-05-25,84.51000213623047,84.83999633789062,83.63999938964844,84.41999816894531,2490200.0,-0.006582785477873054,2.2000244143108554,-0.1428640629730548,14.666733127102532,41.74024852889743,3.971441275985839,4.399845672860351,1.5541982366419376,-2.5293702988044515,35.762737440944015,1.4300003051757812,0.19661874714344663,-4.1009979248046875,-7.905676389185373,-0.2963194604240016,-6.0033371569950305,-2.1986586926143445,4.491210520492658,17.68298923510639,-38.236875904948675,1.9023392321903425,5,2.7549972534179688,2.7549972534179688,0.6549968719482422,-3.430004119873047,-7.200004577636719,3,-0.031357253093037385,1.6666491278840336,85.06999969482422,6.783899703068294,85.47000122070312,1.4820435774342602,85.69999694824219,-0.031357253093037385
10891,2023-05-26,84.18000030517578,84.91000366210938,83.6500015258789,84.36000061035156,2364000.0,-0.0039048848977984996,-1.0322650111672378,-1.9999152326862761,13.384817807802207,35.918030296015964,3.6804692199550857,4.616037995733947,2.0426508491690356,-2.206368442668875,34.26021692233389,1.2600021362304688,-0.10561090029337095,-4.208499908447266,-8.498077751334975,0.08107793444044376,-6.353288829891113,-2.063710987003418,4.177866759498386,13.466349821822341,-38.11528067640207,2.1447889214438542,5,2.9300003051757812,3.0849990844726562,0.9849987030029297,-3.1000022888183594,-7.75,4,-0.03896410985276755,2.2000244143108554,84.51000213623047,1.6666491278840336,85.06999969482422,6.783899703068294,85.47000122070312,-0.03896410985276755
10892,2023-05-30,83.2699966430664,83.86000061035156,82.30999755859375,83.3499984741211,4495800.0,-0.010810212150277554,1.8181717297822166,0.44445386343406945,12.380961031057979,29.135340843469532,3.9001023684442657,5.318284017455284,3.1257196787432235,-1.3194254079152188,32.75366990244068,1.8700027465820312,-0.568504020170451,-4.813503265380859,-9.6427453044125,0.015738773650781468,-7.22812428489668,-2.398882245865039,4.521726300604669,27.350384621236657,-21.964549707481545,2.4146210195158195,5,3.085002899169922,3.3300018310546875,2.2025012969970703,-2.029998779296875,-8.099998474121094,1,-0.07865972963154522,-1.0322650111672378,84.18000030517578,2.2000244143108554,84.51000213623047,1.6666491278840336,85.06999969482422,-0.07865972963154522
10893,2023-05-31,84.16000366210938,84.30000305175781,83.08999633789062,83.30999755859375,8562500.0,0.010688207696920582,1.1415955493140326,-10.62483311081442,20.81990783834921,24.60733254005677,2.295176688210063,4.2657944593828745,2.394963383511083,-2.235854808514617,31.911372221869588,1.2100067138671875,-1.094599554122155,-3.6814964294433565,-8.794124157139478,1.4311312982527653,-6.2378102932914175,-1.1251825655952956,2.8642777276508724,52.706694517924724,4.675671541448494,2.556313863848061,5,1.6349945068359375,2.4399948120117188,1.3124942779541016,-2.9200057983398438,-9.370002746582031,2,-0.09339353931005479,1.8181717297822166,83.2699966430664,-1.0322650111672378,84.18000030517578,2.2000244143108554,84.51000213623047,-0.09339353931005479
10894,2023-06-01,83.88999938964844,84.9800033569336,83.81999969482422,84.26000213623047,2608800.0,-0.0032082255312745334,-3.549014914655856,-0.43529422324345673,14.011339762704509,20.73375810705808,1.822502948953158,4.370824797629396,2.8211405685729574,-2.0188602319466042,30.612652464115197,1.160003662109375,-1.578656254543077,-3.70450057983399,-9.08628490029146,1.67728374062348,-6.395392740062718,-1.0136084196052622,2.4742822637485062,59.17597003111757,16.088485625914515,2.6908921602287346,6,1.5449981689453125,2.7099990844726562,2.0674991607666016,-2.3300018310546875,-8.80999755859375,3,-0.08570750379923664,1.1415955493140326,84.16000366210938,1.8181717297822166,83.2699966430664,-1.0322650111672378,84.18000030517578,-0.08570750379923664
10895,2023-06-02,84.58999633789062,84.61000061035156,83.19999694824219,83.62999725341797,3403500.0,0.008344224023543845,1.8199858094344372,-2.594572860176918,17.282628886839646,18.73691535920216,0.569426055821836,3.469901531428434,2.3170397877966025,-2.7478966620053598,29.861981448931818,1.410003662109375,-2.131303033586306,-2.764003372192377,-8.235220122236015,2.707213377851261,-5.499611747214203,-0.02839499717055105,1.2066855422338705,85.39302726288207,47.202951894837945,2.735608375021822,6,0.3900032043457031,2.0100021362304688,1.367502212524414,-3.029998779296875,-9.639999389648438,4,-0.08830823873629301,-3.549014914655856,83.88999938964844,1.1415955493140326,84.16000366210938,1.8181717297822166,83.2699966430664,-0.08830823873629301
10896,2023-06-05,85.23999786376953,85.83999633789062,84.55000305175781,84.55000305175781,2552800.0,0.007684141790035071,-2.7391390882252127,0.7187452812944551,23.504744948035338,18.25054957730118,-0.5087500007114869,2.592912537365706,1.8010240377605555,-3.413393497252514,28.43508797769383,1.2899932861328125,-2.6065840899755983,-1.8855018615722656,-7.306326113562619,3.535322390418088,-4.595913987567442,0.8249102644229112,-2.9300003051757812,83.00287020947343,47.04119365500464,2.7104121259951737,6,-1.1650009155273438,1.3600006103515625,0.7950000762939453,-3.6800003051757812,-10.449996948242188,0,-0.09303144654988726,1.8199858094344372,84.58999633789062,-3.549014914655856,83.88999938964844,1.1415955493140326,84.16000366210938,-0.09303144654988726
10897,2023-06-06,83.77999877929688,85.77999877929688,83.13999938964844,85.43000030517578,2754800.0,-0.01712809855774544,1.246809450066392,-2.3913245391921625,20.43797957747408,17.448149185628967,0.7266733996771109,3.766374530802608,3.2953755375005045,-1.9759400447126438,26.97876886209658,2.6399993896484375,-2.9869230788078767,-3.0410007476806697,-8.496775405251313,2.4147739098899734,-5.768888076465984,-0.31311341889535527,-1.3994012451171898,25.090997869318183,-6.242612848243656,2.7278873287853185,6,0.2949981689453125,2.8199996948242188,2.845001220703125,-1.9650001525878906,-8.769996643066406,1,-0.08772975150648221,-2.7391390882252127,85.23999786376953,1.8199858094344372,84.58999633789062,-3.549014914655856,83.88999938964844,-0.08772975150648221
10898,2023-06-07,81.5,82.16000366210938,80.0999984741211,81.2699966430664,5185400.0,-0.027214118077312444,1.658052893489464,-0.139395844989342,17.459110221775575,17.105358133460115,2.6645066816914778,5.701536067468197,5.581362372672402,0.2906994552184017,25.873678602550477,3.6800003051757812,-3.297886622190404,-4.916499710083002,-10.69776358359887,0.8647641634328664,-7.807131646840929,-2.025867773325075,4.339996337890625,24.39027956291794,-3.9850381145649223,2.890631936757932,6,1.4699974060058594,3.9949989318847656,5.619998931884766,0.5049972534179688,-7.19000244140625,2,-0.07766873412337039,1.246809450066392,83.77999877929688,-2.7391390882252127,85.23999786376953,1.8199858094344372,84.58999633789062,-0.07766873412337039
10899,2023-06-08,82.6500015258789,82.68000030517578,81.25,81.38999938964844,2877400.0,0.014110448170293388,1.1666676299742798,5.4781902013467345,26.840884090704535,18.45804157386034,1.2685275113696264,4.223041712439084,4.454381672611632,-0.8657904839240587,25.577373929713776,1.4300003051757812,-3.3680269160388008,-3.4204982757568416,-9.235305772542958,2.3943092210292747,-6.327902024149907,-0.5130945273637764,3.1299972534179688,44.4251568080409,13.903124422899076,2.9074037483930586,6,0.3199958801269531,2.8449974060058594,5.077495574951172,-0.6450042724609375,-8.340003967285156,3,-0.09509982414084384,1.658052893489464,81.5,1.246809450066392,83.77999877929688,-2.7391390882252127,85.23999786376953,-0.09509982414084384
10900,2023-06-09,82.30000305175781,82.83000183105469,82.0999984741211,82.4000015258789,2708800.0,-0.004234706202776106,-1.9199688725452797,-0.07936373379513294,27.99343280309813,20.081221017782106,1.4215626332416065,4.159373908730515,4.815426670908181,-0.5140028477386238,24.990978863621944,0.7300033569335938,-3.4420140578234992,-3.3724967956542997,-9.068359952371907,2.3233663610633073,-6.220428374013096,-0.5245652172955033,3.366395721435552,38.32762014639405,5.823547421881358,2.8479315783588026,6,0.6699943542480469,3.194995880126953,5.4799957275390625,0.0749969482421875,-7.090003967285156,4,-0.08772783660970851,1.1666676299742798,82.6500015258789,1.658052893489464,81.5,1.246809450066392,83.77999877929688,-0.08772783660970851
10901,2023-06-12,81.58000183105469,82.63999938964844,81.11000061035156,82.55000305175781,3854900.0,-0.00874849567442082,1.660881564631266,9.700160219729915,31.100955703352597,22.161220425814843,1.9377432061014304,4.393437584471684,5.540592338733731,0.25870554134613144,24.31485182270572,1.529998779296875,-3.458961873237314,-3.640998077392581,-9.11622753295265,1.8342313781674875,-6.378612805172622,-0.9033833496125396,3.9750689361572284,26.056395729151138,-9.057702415486151,2.7376147277800342,6,1.3899955749511719,3.914997100830078,6.1999969482421875,2.1399993896484375,-5.220001220703125,0,-0.08126997712678019,-1.9199688725452797,82.30000305175781,1.1666676299742798,82.6500015258789,1.658052893489464,81.5,-0.08126997712678019
10902,2023-06-13,80.7300033569336,81.04000091552734,80.05999755859375,80.87000274658203,5473500.0,-0.010419201459217486,3.0833836665924914,0.14432908604687747,29.42711385998618,23.117576650441173,2.670371592380846,4.7331749880731735,6.369865722606875,1.1723321477465447,24.28667794223912,1.5200042724609375,-3.407233065660705,-4.012996673583984,-9.290570970995404,1.264577623827435,-6.651783822289701,-1.3742095248782675,4.715965964416512,24.187897650590795,-12.53734361770405,2.638787148705711,6,2.2199935913085938,4.7449951171875,7.214994430541992,3.0749969482421875,-3.7300033569335938,1,-0.07357862249978575,1.660881564631266,81.58000183105469,-1.9199688725452797,82.30000305175781,1.1666676299742798,82.6500015258789,-0.07357862249978575
10903,2023-06-14,80.6500015258789,81.12000274658203,80.30999755859375,80.72000122070312,3623500.0,-0.0009909801527069328,-1.15999186206195,0.5,30.26788682350505,24.92385965719679,2.4586754409474594,4.275513003038327,6.412956114491465,1.3159831641049067,24.583570901139904,0.8100051879882812,-3.3184605883680263,-3.6124984741210966,-8.511445163172482,1.2864482149302887,-6.061971818646796,-1.1630251295953968,4.580528924960944,21.299749359627622,-17.53421964213175,2.449473344525693,6,2.2999954223632812,4.8249969482421875,7.652496337890625,3.3699989318847656,-3.4000015258789062,2,-0.06993179520075621,3.0833836665924914,80.7300033569336,1.660881564631266,81.58000183105469,-1.9199688725452797,82.30000305175781,-0.06993179520075621
10904,2023-06-15,80.70999908447266,81.43000030517578,80.5199966430664,80.87999725341797,3518700.0,0.000743925076982066,-2.309085864891108,2.428555858310627,32.242996651626555,26.586122742173114,2.1234621791908666,3.684570400290582,6.31114752232881,1.3215878427325123,25.462267798472816,0.910003662109375,-3.124838301970783,-3.095500946044922,-7.477800697008917,1.2867988049190728,-5.286650821526919,-0.9043510705629245,4.313710050677344,23.465722863359684,-17.298336078636627,2.1911498754819942,6,2.2399978637695312,4.7649993896484375,7.659999847412109,3.3100013732910156,-3.7999954223632812,3,-0.07929626562355108,-1.15999186206195,80.6500015258789,3.0833836665924914,80.7300033569336,1.660881564631266,81.58000183105469,-0.07929626562355108
10905,2023-06-16,80.70999908447266,81.56999969482422,80.48999786376953,80.5999984741211,5347500.0,0.0,-5.545429324455542,-0.647069383358765,33.26905617789052,27.671046212157023,1.6932705123549994,3.237002503390272,6.236558962801325,1.3940832650791748,27.004082030165797,1.0800018310546875,-3.059177965338378,-2.706000900268549,-6.698921166254223,1.2869193657171252,-4.702461033261386,-0.7095407672757119,4.115161587615091,25.193839711857493,-18.237367248269933,1.996460132992837,6,2.2099990844726562,4.7649993896484375,7.879999160766602,3.3100013732910156,-4.970001220703125,4,-0.07929626562355108,-2.309085864891108,80.70999908447266,-1.15999186206195,80.6500015258789,3.0833836665924914,80.7300033569336,-0.07929626562355108
10906,2023-06-20,80.63999938964844,81.58999633789062,80.62999725341797,81.0,3486600.0,-0.000867298917336834,-4.052561837455831,-3.272714662227771,36.20149273446763,29.422547674045195,1.1646116846188193,2.9054422725093048,6.234776780488687,1.5231755676386598,29.41904221477652,0.9599990844726562,-2.9250592590244935,-2.4265007019043026,-6.075195090073649,1.2221936862650438,-4.250847895988983,-0.6021535078196223,3.99455475789955,37.90864665403411,-7.244517683794868,1.8243471940846743,6,0.8050003051757812,4.834999084472656,7.989999771118164,3.3800010681152344,-5.6399993896484375,1,-0.0673363138178894,-5.545429324455542,80.70999908447266,-2.309085864891108,80.70999908447266,-1.15999186206195,80.6500015258789,-0.0673363138178894
10907,2023-06-21,81.37999725341797,81.38999938964844,80.2699966430664,80.77999877929688,4784000.0,0.009176560880090001,2.6128960807235586,-1.666659602424448,35.181198173174295,31.39166855753394,0.0540563851648983,1.923843088338458,5.44784684759145,0.8642581271671617,30.736937920067085,1.1200027465820312,-2.858713260949685,-1.4705028533935547,-4.971253968809407,2.0302482620222975,-3.2208784111014808,0.2798727043143714,3.0715746305718454,84.09097477097362,38.24533090479959,1.7503755577079243,6,0.06500244140625,4.095001220703125,7.385004043579102,2.775005340576172,-5.930000305175781,2,-0.061685878747748,-4.052561837455831,80.63999938964844,-5.545429324455542,80.70999908447266,-2.309085864891108,80.70999908447266,-0.061685878747748
10908,2023-06-22,81.30000305175781,81.91000366210938,81.1500015258789,81.73999786376953,2584600.0,-0.000982971299581803,-1.0540657573226935,-0.7333265516320588,35.90859657133369,32.39919216649274,0.11476650582844172,1.7659548916328163,5.456122908448123,1.0082866005824087,31.4447523549358,0.7600021362304688,-2.924073156451385,-1.3419971466064453,-4.678723814370713,1.9947295211578222,-3.010360480488572,0.32636618727568134,2.975905859216155,62.80500002326025,17.875324213733236,1.6683633338821338,6,0.14499664306640625,4.019996643066406,7.624998092651367,2.9749984741210938,-6.560005187988281,3,-0.05289056445693263,2.6128960807235586,81.37999725341797,-4.052561837455831,80.63999938964844,-5.545429324455542,80.70999908447266,-0.05289056445693263
10909,2023-06-23,81.31999969482422,82.02999877929688,81.20999908447266,81.52999877929688,3925900.0,0.0002459611600957867,-2.8139493621475844,0.47727627403721107,30.787299145345116,32.709621760075734,-0.12709666183435786,1.5290058800031545,5.364773563096691,1.0479811146306588,32.152338890598486,0.8199996948242188,-2.8103265288192176,-1.134500503540039,-4.31452588707171,2.045524879991632,-2.7245131953058745,0.4555121882257964,2.787272762054542,59.65919189204419,19.027963372405416,1.5900126917658375,6,0.029998779296875,3.9099998474121094,7.752500534057617,2.9550018310546875,-6.980003356933594,4,-0.05004918482658649,-1.0540657573226935,81.30000305175781,2.6128960807235586,81.37999725341797,-4.052561837455831,80.63999938964844,-0.05004918482658649
10910,2023-06-26,81.86000061035156,81.9800033569336,80.33000183105469,81.2300033569336,3545200.0,0.006640444141094992,2.7930949812773496,-3.0,29.880935837595345,32.57406399721381,-0.822578545804987,0.8224622355887874,4.760158107466168,0.5690223349424173,32.465401201940445,1.6500015258789062,-2.3942628771756205,-0.4619995117187443,-3.499030020508499,2.5750309970710106,-1.9805147661136147,1.056515742676126,2.085380850595797,90.34102485185555,52.794658807052485,1.5185152543948752,6,-0.81500244140625,2.80999755859375,7.302499771118164,2.6949996948242188,-6.410003662109375,0,-0.060469055843327735,-2.8139493621475844,81.31999969482422,-1.0540657573226935,81.30000305175781,2.6128960807235586,81.37999725341797,-0.060469055843327735
10911,2023-06-27,80.9000015258789,82.58999633789062,80.87999725341797,82.4000015258789,5391900.0,-0.01172732808838095,-1.2207657095297544,-2.380962761126249,31.77213759588669,32.83462219009166,0.03444042533695324,1.6064987581127497,5.655627936307553,1.5910088081123206,32.66852151274877,1.7099990844726562,-2.2356242990256874,-1.2579986572265653,-4.226034644606216,1.7100373301530851,-2.7420166509163835,0.22601933646325278,2.8899645789743147,27.155386451903567,-11.472176132606506,1.4840179936898226,6,0.5299949645996094,3.4099960327148438,8.129999160766602,3.654998779296875,-6.3800048828125,1,-0.06378249153009907,2.7930949812773496,81.86000061035156,-2.8139493621475844,81.31999969482422,-1.0540657573226935,81.30000305175781,-0.06378249153009907
10912,2023-06-28,76.72000122070312,78.87999725341797,76.27999877929688,78.87000274658203,11772300.0,-0.0516687296209587,1.396322404851894,1.4333343505859375,25.612220748242123,32.31732595950688,4.007203285118223,5.555461016808977,9.70411050480999,5.8426905946978,32.784041078313365,4.620002746582031,-2.1942551115215565,-5.110499191284177,-8.895067672360128,-1.325930710208226,-7.002783431822152,-3.2182149507462015,6.920766142299712,6.97310002611648,-32.07337574290452,1.8922842405379763,6,2.714996337890625,5.244998931884766,12.042499542236328,7.834999084472656,-3.1300048828125,2,-0.022419202207194178,-1.2207657095297544,80.9000015258789,2.7930949812773496,81.86000061035156,-2.8139493621475844,81.31999969482422,-0.022419202207194178
10913,2023-06-29,76.30000305175781,76.86000061035156,76.08999633789062,76.73999786376953,5836700.0,-0.005474428600921066,1.264717432036711,0.20464860453150227,14.994435663569192,30.400819183056065,4.185403295534073,5.645882743186746,9.972425895328712,6.339361873973132,33.35899049907828,0.7700042724609375,-2.2009712976827984,-5.13749732971192,-9.492890561634482,-0.7821040977893574,-7.315193945673201,-2.9598007137506386,6.899118196222673,3.2308725210336537,-33.6838359027543,2.177696615961282,6,3.0399932861328125,4.6649932861328125,11.759998321533203,8.254997253417969,-2.8400039672851562,3,-0.011140315458952554,1.396322404851894,76.72000122070312,-1.2207657095297544,80.9000015258789,2.7930949812773496,81.86000061035156,-0.011140315458952554
10914,2023-06-30,76.69999694824219,77.04000091552734,76.41000366210938,76.4800033569336,4125700.0,0.005242383754729962,-2.5000529829394935,-0.4999913301312618,19.298144346455587,28.848495646229964,3.5277525911205743,4.93250539154954,9.433553283286031,5.992001329272824,34.55410401352729,0.7399978637695312,-2.1080406911645895,-4.378003311157229,-9.056043141584752,0.30003651927029296,-6.717023226370998,-2.038983395943461,5.930394306931106,9.384624774639423,-26.2215033580411,2.3390199152137625,6,2.6399993896484375,4.2649993896484375,10.935001373291016,7.855003356933594,-5.339996337890625,4,-0.025554095990320325,1.264717432036711,76.30000305175781,1.396322404851894,76.72000122070312,-1.2207657095297544,80.9000015258789,-0.025554095990320325
10915,2023-07-03,77.12000274658203,77.26000213623047,75.80000305175781,76.30000305175781,2756200.0,0.005475955867681126,1.6545474722393692,3.7273799202358244,24.71651386225372,27.572386882650637,2.8440327653602395,4.136239415755284,8.86250113120471,5.641497003371057,35.540137833276084,1.4599990844726562,-2.025974324886377,-3.584497833251959,-8.274708394230245,1.1057127277263277,-5.929603113741095,-1.2393925527628227,4.987156915208644,19.440368188876576,-16.656045718482467,2.3451052804891406,7,2.0749969482421875,3.6999969482421875,10.514995574951172,7.514995574951172,-4.959999084472656,0,-0.03604779965875482,-2.5000529829394935,76.69999694824219,1.264717432036711,76.30000305175781,1.396322404851894,76.72000122070312,-0.03604779965875482
10916,2023-07-05,77.30999755859375,77.3499984741211,76.41999816894531,76.7699966430664,4786500.0,0.0024636255866852252,1.9999876945794623,0.6585379469477759,29.04403274289534,26.89047961261964,2.3825530737803575,3.5011958614054493,8.524422112235783,5.531915336934702,37.616258064136865,0.9300003051757812,-1.9907118174856748,-2.9980030059814453,-7.406094290297432,1.4100882783345412,-5.202048648139439,-0.7939573638234521,4.166446442193632,49.0258879715433,10.95124926037927,2.2040456421579906,7,1.8850021362304688,3.5100021362304688,9.955001831054688,7.7350006103515625,-4.930000305175781,2,-0.02405899196855954,1.6545474722393692,77.12000274658203,-2.5000529829394935,76.69999694824219,1.264717432036711,76.30000305175781,-0.02405899196855954
10917,2023-07-06,76.43000030517578,76.93000030517578,76.31999969482422,76.58999633789062,4261900.0,-0.011382709626281073,-2.2105527335515087,-0.29628844713827546,26.450823482930033,25.839615936130343,2.7787693728586618,4.007798362668694,9.237575704656905,6.496327828700316,39.05836772495056,0.9899978637695312,-2.009711538319465,-3.510500335693365,-7.925344129603687,0.9043434582169567,-5.717922232648533,-1.303078438738197,4.478799600708641,40.6451041292374,0.430025399621222,2.207421896955164,7,2.7649993896484375,4.3899993896484375,10.757499694824219,8.614997863769531,-3.7600021362304688,3,-0.024990234914077702,1.9999876945794623,77.30999755859375,1.6545474722393692,77.12000274658203,-2.5000529829394935,76.69999694824219,-0.024990234914077702
10918,2023-07-07,75.16999816894531,75.93000030517578,75.12999725341797,75.51000213623047,4264200.0,-0.01648570104931879,-2.8094857495776644,2.125077487959563,22.736164374715116,24.945045406060352,3.4394850721144365,5.026994097932743,10.284283608097851,7.820384011072747,39.469449927502446,1.3000030517578125,-2.12504010421884,-4.454002380371094,-9.285995030601356,0.3779902698591684,-6.869998705486225,-2.0380060552559627,5.227922051526448,1.8018420510000688,-38.85758584514713,2.4159963251151293,7,3.6899986267089844,5.314998626708984,11.307500839233398,9.875,-2.9000015258789062,4,-0.021019048417476593,-2.2105527335515087,76.43000030517578,1.9999876945794623,77.30999755859375,1.6545474722393692,77.12000274658203,-0.021019048417476593
10919,2023-07-10,74.79000091552734,75.58999633789062,74.68000030517578,75.23999786376953,2961700.0,-0.005055171779623002,-1.7164134915393199,1.3235049927072815,21.91645867957635,24.060103499613792,3.124350065671763,5.046694200638541,10.462160962039832,8.254732654511471,40.34110886506497,0.9099960327148438,-2.3245966125507493,-4.440999603271479,-9.509490849475071,0.6274916429321138,-6.975245226373275,-1.9067539801696824,4.97576854889796,4.119875872237557,-36.90562127272425,2.534245623101797,7,3.8449974060058594,5.469997406005859,11.40749740600586,10.254997253417969,-3.0900039672851562,0,-0.01778315035129996,-2.8094857495776644,75.16999816894531,-2.2105527335515087,76.43000030517578,1.9999876945794623,77.30999755859375,-0.01778315035129996
10920,2023-07-11,75.08000183105469,75.12000274658203,74.55999755859375,74.9000015258789,3186200.0,0.003877535926960274,3.30769682208985,-0.4000033908650097,24.163530289321955,23.21470268777327,1.9796473122206635,4.414382746301584,9.93990608227223,8.041280192130486,41.386199114390095,0.5600051879882812,-2.5588702049896312,-3.7899986267089787,-8.96547133561495,1.3854740821969926,-6.377734981161964,-1.202262272255993,3.973759951075678,18.638139850310782,-21.840532783151584,2.587736354452987,7,1.6399955749511719,5.1199951171875,10.937496185302734,10.249996185302734,-3.7400054931640625,1,-0.04954716475731957,-1.7164134915393199,74.79000091552734,-2.8094857495776644,75.16999816894531,-2.2105527335515087,76.43000030517578,-0.04954716475731957
10921,2023-07-12,74.94999694824219,75.36000061035156,74.61000061035156,75.0199966430664,3783300.0,-0.0017315514070582738,-1.000020345259046,-0.38888653414148266,18.32507879333633,22.405020248339294,1.3151918104300506,4.239582354669693,9.836515944564596,8.251686772636987,42.034115975653236,0.75,-2.794556326341933,-3.588503265380865,-8.881113430250906,1.704106899489176,-6.2348083478158856,-0.9421981829458446,3.3847625581223184,16.455651378922937,-17.74187977082348,2.6463050824350236,7,1.0050010681152344,5.25,10.840002059936523,10.380001068115234,-4.659996032714844,2,-0.037224728482103675,3.30769682208985,75.08000183105469,-1.7164134915393199,74.79000091552734,-2.8094857495776644,75.16999816894531,-0.037224728482103675
10922,2023-07-13,74.79000091552734,75.3499984741211,74.5999984741211,74.91000366210938,4286900.0,-0.002134703658831838,-1.9999542243312938,1.7143324250681198,18.181770722630546,22.759168588235,1.3104326741057548,4.14422797066814,9.732589450452508,8.491970387835693,42.35983100162365,0.75,-3.1134971650484005,-3.4514991760253935,-8.890927565258806,1.9879292132080195,-6.171213370642107,-0.7317849814086799,2.940796679193838,16.78853254180844,-13.220681215951924,2.719714194616708,7,1.1649971008300781,5.379997253417969,10.547496795654297,10.539997100830078,-4.5800018310546875,3,-0.032223607870140114,-1.000020345259046,74.94999694824219,3.30769682208985,75.08000183105469,-1.7164134915393199,74.79000091552734,-0.032223607870140114
10923,2023-07-14,75.01000213623047,75.18000030517578,74.62999725341797,75.18000030517578,2594200.0,0.0029415860143069406,5.470693833587649,1.416618984042215,19.75070954150452,22.8094536099071,0.9925819352648944,3.6680924831823063,9.257708744903368,8.32784573784403,42.768162110297055,0.5500030517578125,-3.4352790997358937,-2.949497985839841,-8.447656164107187,2.548660192427505,-5.698577074973514,-0.20041889670616797,2.2134674527103186,43.689816598026724,16.711063845594488,2.749079089133673,7,0.9449958801269531,3.68499755859375,10.327495574951172,10.93499755859375,-6.260002136230469,4,-0.03119589255623967,-1.9999542243312938,74.79000091552734,-1.000020345259046,74.94999694824219,3.30769682208985,75.08000183105469,-0.03119589255623967
10924,2023-07-17,74.30999755859375,74.9800033569336,74.29000091552734,74.69000244140625,2814500.0,-0.009332149816039137,-2.2857402361489556,2.2353469167938247,14.353136626005352,21.657967250323942,1.4727923272129715,4.072858545821347,9.694925048060867,9.02609491746118,43.49719621228818,0.720001220703125,-3.3699277081556147,-3.329502487182623,-8.898153545043243,2.2391485706779974,-6.113828016112933,-0.5451769582523127,2.4873165054915063,1.868845679408472,-16.388828733791478,2.7843255289303106,7,1.5100021362304688,4.250003814697266,9.922500610351562,11.185001373291016,-5.8699951171875,0,-0.027452576807296958,5.470693833587649,75.01000213623047,-1.9999542243312938,74.79000091552734,-1.000020345259046,74.94999694824219,-0.027452576807296958
10925,2023-07-18,74.30999755859375,75.18000030517578,74.02999877929688,74.56999969482422,3335800.0,0.0,-1.8048828143172155,0.6842073562479923,15.783977950013593,20.184627828892637,1.1535870745887848,3.7616649746122306,9.408343043444049,9.022405718412102,44.41534981177217,1.1500015258789062,-3.178665576256236,-3.009502410888672,-8.5707693218109,2.5517645000335563,-5.790135866349786,-0.2288689554275578,2.0360001387510778,21.052510813074356,3.7583920490823672,2.7806334554611105,7,1.1700019836425781,4.120002746582031,9.922500610351562,11.185001373291016,-6.1699981689453125,1,-0.03512314218949564,-2.2857402361489556,74.30999755859375,5.470693833587649,75.01000213623047,-1.9999542243312938,74.79000091552734,-0.03512314218949564
10926,2023-07-19,75.20999908447266,75.26000213623047,74.38999938964844,74.38999938964844,3410600.0,0.012111446042899487,-1.121958708212767,-3.1538190674608995,38.11021654269398,21.48011594664419,-0.0845132619598985,2.5655400076395836,8.213091489436621,8.123591593780475,45.36674480762565,0.9500045776367188,-3.0429378899100215,-1.8380008697509709,-7.244752171357874,3.568750431855932,-4.541376520554422,0.8653747810524806,0.6727988292625753,89.39398318064907,67.8698844210897,2.7033756508034537,7,-0.22999954223632812,3.125,9.022499084472656,10.28499984741211,-7.1999969482421875,2,-0.05145596055965129,-1.8048828143172155,74.30999755859375,-2.2857402361489556,74.30999755859375,5.470693833587649,75.01000213623047,-0.05145596055965129
10927,2023-07-20,76.36000061035156,76.44999694824219,75.04000091552734,75.37000274658203,3523800.0,0.015290540352051796,1.4102691176566484,1.2073149173326883,50.42371146240801,24.55651006749896,-1.3918571031070854,1.0753010905052491,6.773181195129965,6.976047954559789,45.74588497219264,1.4099960327148438,-2.9862202139124463,-0.43699951171875284,-5.448642428806949,4.574643405369443,-2.942820970262858,2.068821946825352,-2.3300018310546875,96.28114024855451,69.45052284616958,2.5058214585440988,7,-1.1200027465820312,1.9499969482421875,7.87249755859375,9.134998321533203,-7.989997863769531,3,-0.07949187593381646,-1.121958708212767,75.20999908447266,-1.8048828143172155,74.30999755859375,-2.2857402361489556,74.30999755859375,-0.07949187593381646
10928,2023-07-21,77.0,77.05999755859375,76.16000366210938,76.20999908447266,3548800.0,0.008381343432855903,-1.0224769187247649,0.7979824446482379,52.049199122828966,27.904592338971472,-1.9500392955787333,0.10186133930105257,5.853759419604032,6.336824075837541,46.408219708818706,0.899993896484375,-3.0012349958115863,0.4180000305175753,-4.1275207192989,4.963520780334051,-1.8547603443906695,2.69076040542582,-2.9216012573242125,98.01988175692688,66.13286920322375,2.27276037490824,7,-1.4550018310546875,1.30999755859375,7.212497711181641,8.474998474121094,-8.449996948242188,4,-0.0881818300717837,1.4102691176566484,76.36000061035156,-1.121958708212767,75.20999908447266,-1.8048828143172155,74.30999755859375,-0.0881818300717837
10929,2023-07-24,77.25,77.62999725341797,76.93000030517578,77.22000122070312,2731500.0,0.0032467532467532756,-1.295069665057408,0.03797309434363139,50.90907150821894,30.876319141071136,-2.027617201287356,-0.4940151435567941,5.322125621477795,6.11253292582083,47.025980722052076,0.6999969482421875,-2.8997689810261136,0.8715000152587891,-3.110371866180742,4.85337189669832,-1.1194359254609765,2.8624359559785546,-3.052337304687498,89.44451626439253,53.67048333481806,1.9909359407197686,7,-1.4200019836425781,1.05999755859375,6.962497711181641,8.224998474121094,-8.760002136230469,0,-0.11003236245954695,-1.0224769187247649,77.0,1.4102691176566484,76.36000061035156,-1.121958708212767,75.20999908447266,-0.11003236245954695
10930,2023-07-25,76.91000366210938,77.4000015258789,76.61000061035156,77.4000015258789,2308200.0,-0.004401247092435279,2.224507590502141,-16.333926754832145,47.26031692282609,34.091345599903335,-1.5653494156299246,-0.5732660007798387,5.348486451004021,6.4870604295292935,47.33009532528313,0.7900009155273438,-2.6224950132261284,0.7790035247802791,-2.2756983227449012,3.8337053723054595,-0.7483473989823182,2.3063544485428764,-2.5064008933105413,77.77796092522952,41.87581459004059,1.527350923762592,7,-1.0800056457519531,1.399993896484375,7.302494049072266,8.564994812011719,-8.630004882812486,1,-0.11012873251072242,-1.295069665057408,77.25,-1.0224769187247649,77.0,1.4102691176566484,76.36000061035156,-0.11012873251072242
10931,2023-07-26,75.73999786376953,77.08000183105469,75.70999908447266,76.79000091552734,3466300.0,-0.015212660806519507,-1.4684720599353907,2.142872713117945,45.45453631646559,37.12165288810723,-0.3034033133681646,0.200630830077273,6.173511463423594,7.683547743754559,48.382114249930616,1.3700027465820312,-2.305021124988542,-0.13300209045409872,-2.2054500549503473,1.9394458740421499,-1.169226072702216,0.9032218917940185,-1.142811425893555,27.026947413071913,-7.93340475605034,1.036223982248121,7,0.09000015258789062,2.5699996948242188,8.457500457763672,9.735000610351562,-8.079994201660142,2,-0.10034326232476143,2.224507590502141,76.91000366210938,-1.295069665057408,77.25,-1.0224769187247649,77.0,-0.10034326232476143
10932,2023-07-27,75.0,76.1500015258789,74.95999908447266,75.66000366210938,3160600.0,-0.009770238772656592,-2.2161989401406275,0.6285730893871797,48.797751111494804,40.34910195143948,0.5246925965425504,0.8486755947308353,6.563133069872222,8.435614246477883,47.95537296412593,1.19000244140625,-2.0346943017884342,-0.7869998931884794,-2.8541993845436906,1.2801995981667318,-1.820599638866085,0.2465998524891262,-0.2208449131914989,1.4981626576599745,-36.10096612054966,1.033599745677608,7,0.8299980163574219,3.30999755859375,8.459999084472656,10.474998474121094,-8.75,3,-0.09319997151692705,-1.4684720599353907,75.73999786376953,2.224507590502141,76.91000366210938,-1.295069665057408,77.25,-0.09319997151692705
10933,2023-07-28,75.44999694824219,75.7300033569336,75.19999694824219,75.4000015258789,2935900.0,0.00599995930989583,-1.35556007663225,-0.07575021963286632,54.62181641386754,44.82339970564639,0.160556757121455,0.3496605083086308,5.761731967027259,8.00824903946156,47.45437726731285,0.7300033569335938,-1.67510558148021,-0.2945026397705135,-2.3522230686575654,1.7632177891165384,-1.3233628542140394,0.7343575746730124,-0.4997913314371232,18.35199250204308,-22.512017897375397,1.0288602144435228,7,0.3800010681152344,2.8600006103515625,8.010002136230469,10.025001525878906,-9.34999847412108,4,-0.09383690507657605,-2.2161989401406275,75.0,-1.4684720599353907,75.73999786376953,2.224507590502141,76.91000366210938,-0.09383690507657605
10934,2023-07-31,74.73999786376953,75.41000366210938,74.3499984741211,75.41000366210938,3378000.0,-0.009410193680454482,2.1641672075518965,-13.401342896383335,47.751298055817664,48.37532416184684,1.0481947557421734,0.9542156568925861,6.118049118781343,8.73809871256519,47.2141429169524,1.0999984741210938,-1.297723001393848,-0.9065017700195312,-2.959303817259496,1.1463002772204334,-1.9329027936395136,0.11989925360045106,2.8899993896484375,12.786852440153087,-29.61260568260712,1.0264010236199819,7,1.25,3.5699996948242188,8.642501831054688,10.735000610351562,-8.8699951171875,0,-0.08282037715995627,-1.35556007663225,75.44999694824219,-2.2161989401406275,75.0,-1.4684720599353907,75.73999786376953,-0.08282037715995627
10935,2023-08-01,74.33999633789062,75.19999694824219,73.69999694824219,74.87999725341797,3261400.0,-0.005351907108801401,1.542372223838619,0.8059645407030369,46.10472242846592,49.26360259359928,1.6236424635015112,1.1966186250676287,6.195949648273682,9.153750679333399,46.881639797145596,1.5,-0.9422299238173935,-1.1675029754638615,-3.1762103273715354,0.8412043764438124,-2.1718566514176985,-0.16314929951002455,3.224400939941404,18.934865831196504,-25.641446911819784,1.0043536759538387,8,1.3250007629394531,3.8050003051757812,8.950002670288086,11.135002136230469,-9.349998474121094,1,-0.07869247729757267,2.1641672075518965,74.73999786376953,-1.35556007663225,75.44999694824219,-2.2161989401406275,75.0,-0.07869247729757267
10936,2023-08-02,75.44999694824219,75.87999725341797,74.2699966430664,74.30000305175781,4355600.0,0.014931405233145068,-1.661143267884841,-2.12961471622939,53.75851680507607,49.63413652056241,0.6160499300681153,-0.06310892723344352,4.7981524007201415,8.074476564968606,46.36264168384949,1.6100006103515625,-0.40829698123955893,0.03549766540527344,-1.7852671424369362,1.856262473247483,-0.8748847385158314,0.9458800693263782,1.959824316406241,71.42843797002432,22.37312399478232,0.9103824039211025,8,0.21500015258789062,2.6949996948242188,7.407501220703125,10.025001525878906,-9.299995422363295,2,-0.09502980064881694,1.542372223838619,74.33999633789062,2.1641672075518965,74.73999786376953,-1.35556007663225,75.44999694824219,-0.09502980064881694
10937,2023-08-03,74.5199966430664,75.7699966430664,74.44000244140625,75.4000015258789,3571600.0,-0.012326048280873358,-1.5576976686180437,-0.7652256985908765,47.418307642092365,49.11959302270278,1.4053892590597172,0.7551803764702356,5.485834838240024,9.032023502883504,45.78467866232347,1.3299942016601562,0.07210953325798641,-0.7990024566650362,-2.5957019601543863,0.9976970468243138,-1.6973522084097112,0.0993472950796388,2.7414316489257686,37.61465963455905,-11.618715674893338,0.8983497517446724,8,1.1450004577636719,1.7700004577636719,8.350000381469727,10.955001831054688,-8.629997253417969,3,-0.09205573389669885,-1.661143267884841,75.44999694824219,1.542372223838619,74.33999633789062,2.1641672075518965,74.73999786376953,-0.09205573389669885
10938,2023-08-04,73.58999633789062,74.94999694824219,73.5199966430664,74.61000061035156,2077600.0,-0.01247987583292931,-1.4655099839520138,1.1590893327784713,46.29629048209605,48.607061797578005,2.012441855633625,1.6450861416715554,6.165129105572845,9.964163846152843,44.97447667234955,1.4300003051757812,0.1630283779058459,-1.6500026702880888,-3.6061558359899095,0.30615049541373196,-2.628079253138992,-0.6719260874371855,3.5289747003515544,2.966087996637895,-50.0998336587153,0.9780765828509083,8,1.8700027465820312,1.9850006103515625,7.110002517700195,9.995002746582031,-8.099998474121094,4,-0.09974176794613243,-1.5576976686180437,74.5199966430664,-1.661143267884841,75.44999694824219,1.542372223838619,74.33999633789062,-0.09974176794613243
10939,2023-08-07,73.45999908447266,73.97000122070312,73.29000091552734,73.55999755859375,2500400.0,-0.0017665071325874138,-2.090946923063585,0.09803730907894147,45.68528626499641,48.43205839115249,1.7302441038672498,1.7606010509172165,6.050635943932832,10.089659047184568,44.03208388266729,0.6800003051757812,0.06202916781066392,-1.7134998321533175,-3.818806332553393,0.39180666824675825,-2.7661530823533553,-0.6608465819532796,3.44303349005898,6.563645147226903,-48.46351671227749,1.0526532502000374,8,1.7250022888183594,2.0,6.692497253417969,10.029998779296875,-8.199996948242188,0,-0.10019058946472603,-1.4655099839520138,73.58999633789062,-1.5576976686180437,74.5199966430664,-1.661143267884841,75.44999694824219,-0.10019058946472603
10940,2023-08-08,71.36000061035156,73.61000061035156,71.19999694824219,73.5,4772200.0,-0.028586965699608502,1.0423754566320758,21.40032043945983,32.57918520794425,47.001463823539005,3.308060871723569,3.7604153463295233,7.894754131634983,12.16028443422465,43.28414836863084,2.410003662109375,-0.1741453926927079,-3.627498245239252,-6.337930551438518,-0.9170659390399862,-4.982714398338885,-2.272282092139619,5.253989431459729,3.4188814460636077,-45.3088009995781,1.3552161530996296,8,2.3149986267089844,3.0549964904785156,8.792495727539062,12.129997253417969,-5.0,1,-0.07693382590825182,-2.090946923063585,73.45999908447266,-1.4655099839520138,73.58999633789062,-1.5576976686180437,74.5199966430664,-0.07693382590825182
10941,2023-08-09,72.16000366210938,72.58000183105469,71.23999786376953,71.4800033569336,3546700.0,0.011210805001615531,-1.3103291788615212,-0.3177572425791639,30.373840438654668,44.954362637667884,2.175621182960924,2.888785456264941,6.8535297746071535,11.342926235890616,42.737159040920176,1.3400039672851562,-0.4304218406977043,-2.687995529174799,-5.679201065412542,0.303210007062944,-4.1835982972936705,-1.1923927610559275,3.912587070345012,21.00671286596472,-20.809133726415023,1.4956027681188733,8,1.3799934387207031,2.254993438720703,7.847496032714844,11.18499755859375,-6.310005187988267,2,-0.09936260302748234,1.0423754566320758,71.36000061035156,-2.090946923063585,73.45999908447266,-1.4655099839520138,73.58999633789062,-0.09936260302748234
10942,2023-08-10,72.37999725341797,72.87999725341797,72.19000244140625,72.4800033569336,3804500.0,0.003048691520841862,-1.8750039736783546,-0.14706773328546263,27.529150175260995,41.94406638893383,1.7264513273477746,2.612950321918703,6.4192343882749725,11.117538223135284,42.04338697658637,0.7199935913085938,-0.6544982284390812,-2.347501754760742,-5.536198536663051,0.8411950271415662,-3.9418501457118964,-0.753153363809588,3.205334100615204,31.4666748046875,-3.105909043969966,1.5943483909511513,8,1.1599998474121094,2.0349998474121094,7.62750244140625,10.965003967285156,-6.279998779296861,3,-0.08607344520512372,-1.3103291788615212,72.16000366210938,1.0423754566320758,71.36000061035156,-2.090946923063585,73.45999908447266,-0.08607344520512372
10943,2023-08-11,72.66999816894531,72.70999908447266,72.29000091552734,72.51000213623047,2480800.0,0.004006644467144493,2.5000158947134183,-1.5998626792798292,27.81005158716664,39.72837233686149,1.118231131249928,2.2542291294251697,5.885191098864283,10.810042704458766,41.31212260782047,0.4199981689453125,-0.7908794258888179,-1.9405006408691463,-5.254798527953696,1.3737972462154033,-3.597649584411414,-0.2833516973268786,2.4767997445087673,53.06855427328063,24.386128704545285,1.6571489435422737,8,0.8699989318847656,1.7449989318847656,7.337501525878906,10.675003051757812,-6.790000915527344,4,-0.09329845810006132,-1.8750039736783546,72.37999725341797,-1.3103291788615212,72.16000366210938,1.0423754566320758,71.36000061035156,-0.09329845810006132
10944,2023-08-14,72.2699966430664,72.97000122070312,71.97000122070312,72.93000030517578,2431900.0,-0.005504355799610283,1.702682640163309,-4.125125172857756,27.649285901713085,37.67776827833339,1.26393300158918,2.6283179717644174,6.04017494952555,11.188449338654465,40.46930313471739,1.0,-0.9317124467174409,-2.238502120971674,-5.713413070360929,1.2364088284175807,-3.9759575956663014,-0.5010466462770466,2.4821211738664886,44.39826012080384,21.02034544391938,1.7374554746946296,8,1.2700004577636719,2.145000457763672,7.402500152587891,10.740001678466797,-6.399993896484375,0,-0.09381484840496879,2.5000158947134183,72.66999816894531,-1.8750039736783546,72.37999725341797,-1.3103291788615212,72.16000366210938,-0.09381484840496879
10945,2023-08-15,71.69999694824219,72.0999984741211,71.4000015258789,71.95999908447266,2633200.0,-0.007887086222507889,1.592576894276551,0.3939404448143524,29.345579900817782,34.9652197334158,1.5869517378764897,3.1544896160329614,6.330915342802371,11.747371432792136,39.568899617228105,0.8699951171875,-1.193275022996076,-2.678001785278326,-6.373346041468324,1.0173424709116716,-4.525673913373325,-0.8303296571833272,2.6969087818216337,26.589490860179488,3.52142006871545,1.847672128095002,8,1.7849998474121094,2.7150001525878906,7.747501373291016,11.085002899169922,-6.2199935913085795,1,-0.08981862044792743,1.702682640163309,72.2699966430664,2.5000158947134183,72.66999816894531,-1.8750039736783546,72.37999725341797,-0.08981862044792743
10946,2023-08-16,71.33999633789062,71.91000366210938,71.18000030517578,71.5999984741211,2707300.0,-0.005020929228371274,-1.5172781205193302,1.0,30.53188277346527,33.088950303568346,1.455722989202144,3.3831494995599485,6.380760993308911,12.057683514884303,38.74626149912041,0.7300033569335938,-1.3726608351499578,-2.8445022583007784,-6.755413889131191,1.066409372529634,-4.799958073715985,-0.8890464428855722,2.7372185139910385,8.938321278327841,-16.161803063209874,1.9554558154152037,8,1.7250022888183594,3.06500244140625,7.120000839233398,11.385002136230469,-6.519996643066406,2,-0.06980650382924192,1.592576894276551,71.69999694824219,1.702682640163309,72.2699966430664,2.5000158947134183,72.66999816894531,-0.06980650382924192
10947,2023-08-17,70.29000091552734,71.4000015258789,70.26000213623047,71.4000015258789,5586500.0,-0.01471818721983309,1.0540518248676884,4.269198039848587,24.200000152588004,30.63380693362301,2.059132705911921,4.168816764893478,7.149073029179448,13.009067320599257,39.34752175036775,1.1399993896484375,-1.5523891621479464,-3.5909976959228516,-7.726706120723733,0.5447107288780302,-5.6588519083232995,-1.5231434835224036,3.439548190749619,1.1069663996846892,-23.820357572073895,2.0678542124004413,8,1.8250007629394531,3.654998779296875,7.787496566772461,12.43499755859375,-5.5100021362304545,3,-0.06316691397887608,-1.5172781205193302,71.33999633789062,1.592576894276551,71.69999694824219,1.702682640163309,72.2699966430664,-0.06316691397887608
10948,2023-08-18,70.20999908447266,70.95999908447266,70.08999633789061,70.41000366210938,5246500.0,-0.0011381680183903953,-2.9544674284325247,0.18018420510000688,25.827101707943044,28.4273419828393,1.798379960431106,3.914758338492476,7.0141565650005475,12.98771392433737,40.61940028991346,0.8700027465820455,-1.9267705034832971,-3.3314994812011776,-7.503770403290929,0.8407714408885738,-5.417634942246053,-1.2453640201563019,3.0338134459977937,4.166754969694874,-21.37522162362783,2.086135461044877,8,1.6399993896484375,3.6499977111816406,7.852499008178711,12.514999389648438,-4.9899978637695455,4,-0.0585386791617335,1.0540518248676884,70.29000091552734,-1.5172781205193302,71.33999633789062,1.592576894276551,71.69999694824219,-0.0585386791617335
10949,2023-08-21,68.75,69.95999908447266,68.19000244140625,69.62000274658203,4741100.0,-0.020794745812716342,1.2838733812099763,4.349914171275987,23.202299792257946,27.385465825540823,2.8161532500225377,4.959588783252201,8.200767229187477,14.338595375861047,42.70100890876528,2.0199966430664062,-2.233443560524421,-4.366498565673822,-8.677567249671725,-0.05542988167592,-6.5220329076727666,-2.2109642236748783,3.9892019396576757,14.322202731365039,-11.55752747301523,2.1555343419989486,8,1.8300018310546875,4.159999847412109,8.57499885559082,13.974998474121094,-4.6999969482421875,0,-0.04174549449573861,-2.9544674284325247,70.20999908447266,1.0540518248676884,70.29000091552734,-1.5172781205193302,71.33999633789062,-0.04174549449573861
10950,2023-08-22,68.44000244140625,68.81999969482422,68.20999908447266,68.55999755859375,3596600.0,-0.00450905539772728,-1.1034437399700088,0.13792498662667824,13.603312254104267,25.522073805035223,2.9819769710231725,4.851224473862587,8.239420714980767,14.53241340428707,44.71244643942121,0.6100006103515625,-2.497109056545952,-4.252996063232416,-8.65806794246835,0.15207581600351716,-6.455532002850376,-2.0504601236144566,3.4803435885661713,6.720427902245338,-12.844252055745642,2.2025359396179636,8,2.1399993896484375,4.469997406005859,8.749998092651367,14.14999771118164,-4.3300018310546875,1,-0.03755113388583642,1.2838733812099763,68.75,-2.9544674284325247,70.20999908447266,1.0540518248676884,70.29000091552734,-0.03755113388583642
10951,2023-08-23,68.13999938964844,68.73999786376953,67.87999725341797,68.59999847412111,4313100.0,-0.00438344595347806,1.3243326838019238,3.833481688708155,14.555540767704244,24.08056164864003,2.9634083833397966,4.7986926484082915,8.28221044783335,14.714430640767887,46.37943376711442,0.8600006103515625,-2.782214667168688,-4.172999191284177,-8.77802444973456,0.4320260671662055,-6.475511820509368,-1.8704865620589857,3.108884794382078,7.386415359339711,-9.486308694085935,2.302512629225192,8,2.2849998474121094,4.614997863769531,8.815000534057617,14.319999694824219,-4.149997711181641,2,-0.03903721832317664,-1.1034437399700088,68.44000244140625,1.2838733812099763,68.75,-2.9544674284325247,70.20999908447266,-0.03903721832317664
10952,2023-08-24,68.01000213623047,68.80000305175781,67.77999877929689,68.26000213623047,3797700.0,-0.001907796515738136,-1.8732243020782595,0.5434793425438937,15.975600792341567,22.765622671437242,2.6913578124135284,4.614767994720097,8.175582805204343,14.716504761561183,47.780331787477095,1.0200042724609233,-2.74794200489049,-3.953496551513666,-8.756621017445553,0.849627914418221,-6.35505878447961,-1.5519343185477226,2.5651046616775375,7.23280927235215,-10.928129340271553,2.401562232965942,8,2.3649978637695312,4.694995880126953,8.647497177124023,14.449996948242188,-5.430000305175781,3,-0.04690490135577963,1.3243326838019238,68.13999938964844,-1.1034437399700088,68.44000244140625,1.2838733812099763,68.75,-0.04690490135577963
10953,2023-08-25,68.37000274658203,68.88999938964844,67.90000152587889,68.34999847412111,2698000.0,0.005293348022992861,-1.1521735524853276,-0.08001708984369316,19.810197151690232,21.894612810323594,1.8520174423894815,3.896954824094365,7.580840937305297,14.222030829869809,49.21433830852816,0.9899978637695455,-2.754621660706917,-3.2394962310791016,-8.004141224344224,1.5251487621860207,-5.62181872771167,-0.8571737344465333,1.646082447603746,27.064398380328285,7.129286817043074,2.3823224966325633,8,1.5699958801269531,4.334995269775391,8.40499496459961,14.089996337890625,-5.430004119873054,4,-0.05250846603870607,-1.8732243020782595,68.01000213623047,1.3243326838019238,68.13999938964844,-1.1034437399700088,68.44000244140625,-0.05250846603870607
10954,2023-08-28,68.55000305175781,69.01000213623047,68.19999694824219,68.54000091552734,3333900.0,0.0026327380129407274,-1.3478068575093154,0.5000000000003552,28.417819280468976,21.7915282969515,1.2168032036346972,3.4039611520261133,7.161416941076922,13.904843599957758,50.27024616029598,0.8100051879882812,-2.7638487463742365,-2.7499961853027344,-7.462319097509649,1.9623267269041804,-5.106157641406185,-0.3938347291992841,1.01886485945019,62.60180251707261,38.90128429829609,2.356161456103457,8,1.2949981689453125,4.154994964599609,8.377494812011719,13.909996032714844,-5.450004577636719,0,-0.04857770507377546,-1.1521735524853276,68.37000274658203,-1.8732243020782595,68.01000213623047,1.3243326838019238,68.13999938964844,-0.04857770507377546
10955,2023-08-29,68.48999786376953,69.02999877929689,68.02999877929689,68.95999908447266,3230000.0,-0.00087534916581955,2.278685244015156,-46.990083905415716,18.19750490886372,20.42104186755133,0.8644961271506588,3.16552596194218,6.976364774632444,13.810112744088016,51.12399515269346,1.0,-2.819321958030784,-2.5175014495849553,-7.16104457446167,2.1260416752917592,-4.8392730120233125,-0.195729887146598,0.7210962210562428,56.799926757811356,31.405433813964343,2.321771562438358,8,1.1000022888183594,4.100002288818359,8.579999923706055,13.970001220703125,-6.129997253417969,1,-0.06482690831503779,-1.3478068575093154,68.55000305175781,-1.1521735524853276,68.37000274658203,-1.8732243020782595,68.01000213623047,-0.06482690831503779
10956,2023-08-30,68.27999877929689,68.97000122070311,68.18000030517578,68.73999786376953,2543700.0,-0.003066127770807392,-1.3939565584287545,0.9787189143561804,14.409748667174455,19.333236146949826,0.6646861447857049,2.962725461390349,6.936070389814034,13.865138419841784,52.73298917632496,0.7900009155273295,-2.8693416369958697,-2.36900062561034,-6.662321529304592,1.9243202780839113,-4.515661077457466,-0.22234017376321447,-0.5,40.0,14.738529780581139,2.146660451847126,8,1.0900001525878764,4.150001525878892,8.789999008178697,14.180000305175767,-5.789997100830092,2,-0.06107203051400334,2.278685244015156,68.48999786376953,-1.3478068575093154,68.55000305175781,-1.1521735524853276,68.37000274658203,-0.06107203051400334
10957,2023-08-31,67.66000366210939,68.63999938964844,67.63999938964844,68.45999908447266,5681900.0,-0.009080186412883884,-1.3809411358661592,1.7391239447365594,8.867015439197843,17.448782117089248,0.9749050663914147,3.2068531676561634,7.269551138401127,14.333763546821501,54.49235155297865,1.0,-2.95189969509552,-2.645996093749986,-6.728084608808004,1.4360924213080324,-4.687040351278995,-0.6049518362209767,1.3099975585937216,1.439156924091243,-19.4661295296996,2.0410442575290055,8,1.1399955749511577,4.234996795654283,9.409994125366197,14.799995422363267,-3.700004577636733,3,-0.0542418236033565,-1.3939565584287545,68.27999877929689,2.278685244015156,68.48999786376953,-1.3478068575093154,68.55000305175781,-0.0542418236033565
10958,2023-09-01,66.25,67.98999786376953,65.91000366210939,67.87000274658203,4404300.0,-0.020839544572756385,1.2365613450755202,2.025015020456467,7.605648332117283,15.715820843740287,1.971426449576569,4.257027964597398,8.373327607314067,15.57132471720206,56.0815778619411,2.079994201660142,-3.090986528262235,-3.688999938964841,-7.847038310458686,0.469038432529004,-5.7680191247117705,-1.6099807532179113,2.720001220703111,10.897335576508798,-6.745587573271383,2.0790191857469242,9,1.2200012207031392,4.645000457763672,10.819997787475586,16.209999084472656,-2.990001678466797,4,-0.05539619877653301,-1.3809411358661592,67.66000366210939,-1.3939565584287545,68.27999877929689,2.278685244015156,68.48999786376953,-0.05539619877653301
10959,2023-09-05,66.09999847412111,66.62999725341797,65.43000030517578,65.66000366210939,3952300.0,-0.00226417397553047,-1.6666553638790325,-0.2716012753311952,8.083845671518048,15.102546779008486,1.9064809143436463,4.034200641168596,8.20840051760598,15.547059113906599,57.693129064546135,1.1999969482421875,-3.0853125102764807,-3.471001434326155,-7.619713638690683,0.6777107700383738,-5.545357536508419,-1.3966453321438905,2.7476028442382585,18.611068136880192,2.01308400232562,2.074356102182263,9,1.1300010681152202,4.555000305175767,10.969999313354478,16.36000061035155,-3.36999893188478,1,-0.04780635280421841,1.2365613450755202,66.25,-1.3809411358661592,67.66000366210939,-1.3939565584287545,68.27999877929689,-0.04780635280421841
10960,2023-09-06,65.87000274658203,67.0,65.83000183105469,66.87000274658203,4262700.0,-0.003479511843394678,-1.166659602424448,-2.2727540705033724,8.24429454841524,14.401297199087486,1.9373136531242778,4.038886854109251,8.096893406368395,15.600639215782266,58.41105056516609,1.1699981689453125,-3.1378154303422576,-3.426497268676755,-7.797356853847205,0.9443623164936952,-5.61192706126198,-1.24106747609153,2.7725425109863266,12.429444282804821,-4.925213519837671,2.185429792585222,9,1.3599967956542969,4.784996032714844,11.27999496459961,16.43499755859375,-4.340003967285149,2,-0.04205259081463564,-1.6666553638790325,66.09999847412111,1.2365613450755202,66.25,-1.3809411358661592,67.66000366210939,-0.04205259081463564
10961,2023-09-07,64.98999786376953,66.37000274658203,64.69999694824219,65.86000061035156,5309100.0,-0.01335972136206054,-1.3034490016047986,0.8700027465820312,8.463957715488363,13.56667019054824,2.5965565960293873,4.589496972273139,8.64907704277286,16.303547459449277,59.27018048819496,1.6700057983398438,-3.052123697196194,-3.9480018615722656,-8.502278571744966,0.6062748486004352,-6.225140216658616,-1.6708635064859152,3.4597946966552655,7.360424767245519,-11.551706097583114,2.2771383550863527,9,1.875,5.299999237060547,11.914999008178711,17.060001373291016,-1.9499969482421875,3,-0.04046772333999615,-1.166659602424448,65.87000274658203,-1.6666553638790325,66.09999847412111,1.2365613450755202,66.25,-0.04046772333999615
10962,2023-09-08,66.15000152587889,66.15000152587889,64.91000366210939,65.08000183105469,4631300.0,0.017848956766254087,1.317753677440524,-1.2298808239719918,22.788244606759122,13.897564352222561,1.2795207133812596,3.0976445077179307,7.302727034238373,14.962932033509745,60.502446362062365,1.2399978637695028,-2.8323187227995845,-2.476498413085949,-6.889559585144397,1.9365627589724994,-4.683028999115166,-0.26996782705673184,1.9998073855713017,44.07307520169149,22.333429909535795,2.206530586029222,9,0.7149963378906392,4.084995269775405,10.75499534606935,15.33999633789064,-2.900001525878892,4,-0.055328794602978904,-1.3034490016047986,64.98999786376953,-1.166659602424448,65.87000274658203,-1.6666553638790325,66.09999847412111,-0.055328794602978904
10963,2023-09-11,65.88999938964844,66.33999633789061,65.41000366210939,65.79000091552734,3776700.0,-0.003930493276386948,-1.162791316613591,0.09345654452501782,27.156580281580176,13.757426685679361,1.285972917630346,2.9762566738410072,7.3830593863499985,15.032749599797569,61.707156009576266,0.9299926757812216,-2.6356696572818095,-2.397500610351557,-6.535817213506519,1.7408159928034053,-4.466658911929045,-0.32834230877406867,1.9838245647451203,51.73916793270219,27.86077511900347,2.069158301577484,9,0.9749984741210938,3.93499755859375,10.08749771118164,15.239997863769531,-2.9099998474121094,0,-0.029291247883650673,1.317753677440524,66.15000152587889,-1.3034490016047986,64.98999786376953,-1.166659602424448,65.87000274658203,-0.029291247883650673
10964,2023-09-12,65.48999786376953,66.44000244140625,65.05000305175781,66.06999969482422,3233700.0,-0.00607074714803757,1.1060479955611042,-5.800106813153277,26.771667733978504,14.710111444025447,1.3480245099598136,2.995874021212984,7.582143702021369,15.243898374566442,62.884704621892794,1.3899993896484375,-2.4903672575630935,-2.4585021972656307,-6.325072144105221,1.4080677495739593,-4.391787170685433,-0.5252172238458286,2.129919930131919,34.34782031804582,7.956234715353691,1.933284973419796,9,1.345001220703125,3.845001220703125,10.02750015258789,15.095001220703125,-2.289997100830078,1,-0.03405099427358527,-1.162791316613591,65.88999938964844,1.317753677440524,66.15000152587889,-1.3034490016047986,64.98999786376953,-0.03405099427358527
10965,2023-09-13,65.26000213623047,65.80999755859375,65.12999725341797,65.70999908447266,3042800.0,-0.0035119214390186837,1.092328278322926,0.7758543579490148,27.070108961735116,16.116818143421074,1.197602885174689,2.8655838092065835,7.590867057482768,15.274761082210887,63.905440777661774,0.6800003051757812,-2.4147270379532557,-2.3664981842041044,-5.982102975094747,1.2491066066865386,-4.174300579649426,-0.5586957887587829,2.1263219900182406,32.18410460129962,3.2485176387489503,1.8078023954453246,9,1.4099960327148438,3.8949966430664062,10.062498092651367,14.304996490478516,-2.4000015258789062,2,-0.03876804338303197,1.1060479955611042,65.48999786376953,-1.162791316613591,65.88999938964844,1.317753677440524,66.15000152587889,-0.03876804338303197
10966,2023-09-14,66.36000061035156,66.58999633789061,65.34999847412111,65.34999847412111,3693600.0,0.016855630372564878,-1.4554361209520987,-2.244464412871692,38.62069110666089,19.422782106472525,-0.22729080000350166,1.4475855853843882,6.271691094923881,13.98192048961343,64.50400403064116,1.329994201660142,-2.480138124356216,-1.0174999237060547,-4.218446872089629,2.1834470246775197,-2.617973397897842,0.5829735504857325,0.8114173416566217,86.30971843778444,52.372213538214744,1.6004734741917908,9,-0.015003204345703125,2.4749984741210938,7.68499755859375,12.159996032714844,-3.1199989318847656,3,-0.07278483704988459,1.092328278322926,65.26000213623047,1.1060479955611042,65.48999786376953,-1.162791316613591,65.88999938964844,-0.07278483704988459
10967,2023-09-15,65.84999847412111,66.73999786376953,65.76000213623047,66.29000091552734,7634000.0,-0.007685384742912471,-2.1613014372908053,-0.4356450601663276,32.97296517082606,22.24137286632906,-0.0011605473661688848,1.6947915436543468,6.5804397903441725,14.291442590685264,64.73505265003848,0.9799957275390625,-2.516369012704004,-1.3055019378661967,-4.26251730643601,1.6515134307036163,-2.7840096221511033,0.1730057464187098,1.1237057975857994,47.337152556758745,12.012634373699001,1.47850768428491,9,-1.4210854715202004e-14,2.9850006103515483,8.12749862670897,12.669998168945298,-2.61999893188478,4,-0.04267270499175613,-1.4554361209520987,66.36000061035156,1.092328278322926,65.26000213623047,1.1060479955611042,65.48999786376953,-0.04267270499175613
10968,2023-09-18,66.09999847412111,66.11000061035156,65.18000030517578,66.01000213623047,4126700.0,0.003796507301336627,15.909002635594396,-0.20453599667086703,33.601059739007596,25.076618873827897,-0.3069555551398082,1.1816783137664544,6.168561810848544,13.826329933396906,65.00756745947997,0.9300003051757812,-2.519921407148189,-0.8500019073486129,-3.464666278567165,1.7646624638699393,-2.157334092957896,0.4573302782606703,0.6918092117086161,62.130097376654824,29.0061292088376,1.3073321856092772,9,-0.2500000000000142,2.7350006103515483,7.87749862670897,12.419998168945298,-2.449996948242209,0,-0.043116468077331604,-2.1613014372908053,65.84999847412111,-1.4554361209520987,66.36000061035156,1.092328278322926,65.26000213623047,-0.043116468077331604
10969,2023-09-19,65.87999725341797,66.44000244140625,65.58000183105469,66.33999633789061,5740200.0,-0.00332830901333947,1.6060178709729624,-5.111308918276417,32.89646828253733,27.81574928873035,-0.13571526803865197,1.2391748583137883,6.233041366857947,13.837655010325904,64.57687916513116,0.8600006103515625,-2.437685583778105,-0.9265029907226534,-3.4382142424027933,1.5852082609574865,-2.1823586165627233,0.3293526351174165,0.8600006103515625,46.58383327172955,15.774987347062218,1.2558556258400693,9,-0.15999984741210938,2.9550018310546875,8.09749984741211,12.639999389648438,-0.2299957275390767,1,-0.04401939635829577,15.909002635594396,66.09999847412111,-2.1613014372908053,65.84999847412111,-1.4554361209520987,66.36000061035156,-0.04401939635829577
10970,2023-09-20,65.87000274658203,66.66000366210939,64.52999877929689,66.51999664306639,6780900.0,-0.0001517077603614414,3.5806165810758417,1.4130330220755438,33.78199237060565,30.62886425041005,-0.14049534798077445,1.10332759302392,6.074842525500003,13.622266570580706,64.28003131649588,2.1300048828125,-2.188300290978418,-0.80799751281738,-3.2291649962747897,1.6131699706400298,-2.0185812545460777,0.4025862289113178,-1.1700057983398438,60.63368879652268,29.707401955216856,1.210583741728702,9,-0.23500442504882812,2.444995880126953,8.107494354248047,12.649993896484375,-0.12000274658203125,2,-0.04053441433598726,1.6060178709729624,65.87999725341797,15.909002635594396,66.09999847412111,-2.1613014372908053,65.84999847412111,-0.04053441433598726
10971,2023-09-21,65.48000335693361,66.51999664306639,65.45999908447266,65.70999908447266,6014500.0,-0.005920743485450353,-6.851709522463867,0.35384290342268176,34.861118616876354,31.97029469597863,0.36466987026375364,1.3532087486716904,6.292840044640002,13.784881856303713,63.87957246568365,1.0599975585937358,-1.9563151273972892,-1.0649971008300696,-3.439808920334883,1.309814718674744,-2.2524030105824693,0.12240880892233008,-0.9500045776367188,42.986650280147614,7.98631794124303,1.1874059097524035,9,0.15499496459959516,2.739997863769517,8.46999359130858,13.039993286132798,-0.18000030517579546,3,-0.04001225736505121,3.5806165810758417,65.87000274658203,1.6060178709729624,65.87999725341797,15.909002635594396,66.09999847412111,-0.04001225736505121
10972,2023-09-22,64.81999969482422,65.56999969482422,64.5,65.16000366210939,6619900.0,-0.010079468971797234,-1.1836653665600112,1.4783055795131896,38.914734183803176,33.276756240670075,0.9120884210490914,1.8571909674183047,6.77478416953474,14.199539299292553,63.55896404662795,1.0699996948242188,-1.724834339174052,-1.5655006408691463,-3.9544803848384333,0.8234791031001478,-2.75999051285379,-0.3710107688845028,1.8400039672851705,14.814775569024613,-22.27463367938953,1.1944898719846464,9,0.7999992370605469,3.1300010681152344,8.914999008178711,13.689998626708984,0.01000213623046875,4,-0.024375162354151936,-6.851709522463867,65.48000335693361,3.5806165810758417,65.87000274658203,1.6060178709729624,65.87999725341797,-0.024375162354151936
10973,2023-09-25,64.77999877929689,64.88999938964844,64.08000183105469,64.51000213623047,4420400.0,-0.0006171076167179601,2.306126897625535,-0.7940985077976076,39.589914283685694,34.70100585730421,0.869516339352856,1.7016944330932517,6.625497149787108,13.99737847793537,63.39412808758762,0.80999755859375,-1.4285028656879462,-1.4260013580322095,-3.724939054846672,0.8729363387822531,-2.5754702064394337,-0.2765325096249853,1.8368048095703102,27.13164540491988,-11.787249767649996,1.149468848407231,9,0.6300010681152202,2.7400016784667827,8.250001907348619,13.270000457763658,0.45999908447264204,0,-0.023927126679044175,-1.1836653665600112,64.81999969482422,-6.851709522463867,65.48000335693361,3.5806165810758417,65.87000274658203,-0.023927126679044175
10974,2023-09-26,65.22000122070311,65.66000366210939,64.5,64.51999664306639,5379300.0,0.006792257636578425,-2.1351540832845197,2.592641781344349,45.038164382316914,36.69745645959107,0.43268910306699127,1.0534354064966465,6.0199836250839525,13.31802880464096,63.03147613224205,1.1600036621093892,-1.2769720290737467,-0.8194988250732536,-2.872875639607031,1.2338779894605238,-1.8461872323401423,0.20718958219363515,1.2953302978515921,44.18599149530033,1.8371961263932377,1.0266884072668891,9,0.18999862670899859,1.799999237060561,7.6349964141845845,12.71499633789064,-0.12000274658200283,1,-0.024072365308785648,2.306126897625535,64.77999877929689,-1.1836653665600112,64.81999969482422,-6.851709522463867,65.48000335693361,-0.024072365308785648
10975,2023-09-27,64.05000305175781,65.26999664306639,63.70000076293945,65.09999847412111,4865300.0,-0.017939254017890094,1.2590002689514992,-1.4999836514043647,43.12869688009245,37.19834598997236,1.5790531477242098,1.975004671114064,7.007462749791571,14.23034508915326,62.70874416820045,1.569995880126939,-1.208940295021364,-1.7674972534179716,-3.6590392956565125,0.12404478882056225,-2.713268274537242,-0.8217262322987011,2.367915279296895,12.411446813979191,-32.94363617037248,0.945771021119267,9,1.1699962615966797,2.3149967193603516,7.694997787475586,11.459999084472656,2.1899948120117188,2,0.024980458983399956,-2.1351540832845197,65.22000122070311,2.306126897625535,64.77999877929689,-1.1836653665600112,64.81999969482422,0.024980458983399956
10976,2023-09-28,64.11000061035156,64.44000244140625,63.63000106811523,64.23000335693361,5249100.0,0.0009367299880573832,2.000000000000026,0.11428882833788664,32.229950568416584,37.11578881192686,1.303394784989166,1.6723242209839384,6.732865998345986,13.903852023988236,62.37831083631021,0.8100013732910227,-1.1048648474856577,-1.498999786376956,-3.1519006430664973,0.15390107031258538,-2.3254502147217266,-0.6725493580321853,2.1448426666162277,23.645267432486623,-20.968471944201124,0.8264504283447719,9,1.0350017547607422,2.219999313354492,7.635000228881836,11.400001525878906,1.6299972534179688,3,0.025581022836297374,1.2590002689514992,64.05000305175781,-2.1351540832845197,65.22000122070311,2.306126897625535,64.77999877929689,0.025581022836297374
10977,2023-09-29,63.9900016784668,64.62000274658203,63.75,64.40000152587889,5329800.0,-0.0018717661947017517,1.047059773901258,3.416587195625391,33.0357185431928,37.052973123502994,1.2648157057015652,1.584517433940249,6.595373110374354,13.75299403458881,61.765251631082286,0.8700027465820312,-0.9889577309106841,-1.4354986190795955,-2.9376712650438037,0.06667402688461266,-2.1865849420616996,-0.6844122960974914,2.0548542217927945,17.73399755333539,-24.90528117420641,0.7510863229821059,9,1.1550006866455078,2.339998245239258,7.599996566772461,11.364997863769531,1.229999542236314,4,0.020471969666033596,2.000000000000026,64.11000061035156,1.2590002689514992,64.05000305175781,-2.1351540832845197,65.22000122070311,0.020471969666033596
10978,2023-10-02,62.58000183105469,63.97000122070313,62.27000045776367,63.709999084472656,6006100.0,-0.02203468995823743,1.0606050797848883,2.7560918877176963,27.98790376102984,36.50757706555771,2.372487136631662,2.851679943640704,7.70555564315714,14.885658991399566,60.841943989552604,1.720001220703125,-1.072762988712185,-2.6619985580444308,-4.579348706573171,-0.7446484095156904,-3.620673632308794,-1.7033234837800677,3.2716656826333548,9.144574639151323,-33.11656072530685,0.9586750742643689,10,1.885000228881836,3.069997787475586,8.959997177124023,12.629997253417969,2.5199966430664205,0,0.035953977855006425,1.047059773901258,63.9900016784668,2.000000000000026,64.11000061035156,1.2590002689514992,64.05000305175781,0.035953977855006425
10979,2023-10-03,62.93999862670898,63.18999862670898,62.22999954223633,62.22999954223633,7922200.0,0.005752585252812192,-1.7042262601949059,-0.6283193010647357,32.789276276580296,36.397275277332675,1.7339362705604273,2.364009522121002,7.03568366327449,14.247924399737478,59.762367778362844,0.9599990844726491,-1.0695255187521013,-2.1440017700195355,-4.272795424486141,-0.015208115552937329,-3.208398597252831,-1.07960494278624,2.5535021813866265,23.355255315170716,-19.346918689453823,1.0643968272333,10,1.43499946594239,2.6900005340576243,8.382499694824226,12.244998931884773,2.3500022888183665,1,0.036542727792252316,1.0606050797848883,62.58000183105469,1.047059773901258,63.9900016784668,2.000000000000026,64.11000061035156,0.036542727792252316
10980,2023-10-04,63.099998474121094,63.31000137329102,62.40999984741211,63.09000015258789,5443400.0,0.002542101221848725,3.186013502124572,0.01408216116310821,21.89651112774351,34.9567633340957,1.2736253140317046,2.093165286211814,6.572239663929437,13.79728012706397,59.08944801242154,0.9000015258789134,-1.0976139822026596,-1.8455017089843722,-4.114778860860227,0.4237754428914826,-2.9801402849222995,-0.7108631330464448,2.001882182071398,36.40158014444755,-0.7521245281972853,1.1346385759379278,10,0.8450031280517649,2.530000686645508,8.17500114440918,12.084999084472656,2.4300003051757955,2,0.03169572184411806,-1.7042262601949059,62.93999862670898,1.0606050797848883,62.58000183105469,1.047059773901258,63.9900016784668,0.03169572184411806
10981,2023-10-05,62.36000061035156,63.38000106811523,62.2400016784668,62.97999954223633,5095800.0,-0.01172738322764022,-1.6511712494954214,-62.01030141167493,21.061335108044958,32.97305232567811,1.7036672113625002,2.7679416749695065,7.03165672947749,14.233791356796104,58.11024576679116,1.1399993896484304,-1.1319342527367837,-2.4539997100830107,-5.000314817783703,0.09231539761768914,-3.727157263933364,-1.1808421562326643,2.397254312166183,5.439367942220981,-29.169324162916737,1.273157553850349,10,1.5850009918212962,3.239999771118164,8.729999542236328,12.824996948242188,2.9199981689453267,3,0.062219326738972125,3.186013502124572,63.099998474121094,-1.7042262601949059,62.93999862670898,1.0606050797848883,62.58000183105469,0.062219326738972125
10982,2023-10-06,62.4900016784668,62.63999938964844,60.33000183105469,61.43999862670898,5713600.0,0.002084686767845456,2.4222224733959887,-1.6935562268887514,19.458531733352615,30.73623204230777,1.3504082217791975,2.4766634328938437,6.640656511410498,13.803088030981598,57.303035033339334,2.30999755859375,-1.191361200971599,-2.140998649597165,-4.806330208091879,0.5243329088975486,-3.473664428844515,-0.8083328703498083,1.963982598417175,59.34066509886763,27.047785592134282,1.332665779247356,10,0.5050010681152415,1.9949989318847656,8.409997940063477,12.694995880126953,2.6700019836425923,4,0.052008258889559844,-1.6511712494954214,62.36000061035156,3.186013502124572,63.099998474121094,-1.7042262601949059,62.93999862670898,0.052008258889559844
10983,2023-10-09,63.959999084472656,63.9900016784668,62.45000076293945,62.599998474121094,5511200.0,0.023523721659818753,1.1690065171956179,1.2952349120078968,36.592169841679045,29.797788204459117,-0.2772994149563459,0.9008486004870377,4.906853250553468,12.038362536739555,56.17226767616105,1.5400009155273438,-1.2147636633304302,-0.5745012283325224,-3.18713782671729,2.0381353700522453,-1.8808195275249062,0.7318170708598615,-3.6299972534179688,99.18025696051997,65.85736380946392,1.3063182991923838,10,-1.1599998474121165,0.20000076293945312,6.387500762939453,11.154998779296875,1.1900024414062358,0,0.0196998460641995,2.4222224733959887,62.4900016784668,-1.6511712494954214,62.36000061035156,3.186013502124572,63.099998474121094,0.0196998460641995
10984,2023-10-10,63.2599983215332,64.66000366210939,63.0099983215332,64.61000061035156,6688200.0,-0.010944352297675208,1.2758562630389294,-0.9926482962896476,33.37575668337833,28.714128182601993,0.12900277436126117,1.5022379164484931,5.352363877831266,12.443119192842389,54.63885719214176,1.650005340576186,-1.2625552862139244,-1.1630020141601562,-3.7942161559677885,1.468212127647469,-2.4786090850639653,0.15260505674365987,-2.9299964904785156,67.66732682338906,36.23762523419063,1.3156070709038137,10,-0.7649955749511648,0.4050025939941406,5.922502517700195,10.990001678466797,1.4300041198730469,1,0.029086313648566398,1.1690065171956179,63.959999084472656,2.4222224733959887,62.4900016784668,-1.6511712494954214,62.36000061035156,0.029086313648566398
10985,2023-10-11,62.72999954223633,63.59000015258789,62.68999862670898,63.34000015258789,4108100.0,-0.008378102961733247,-1.608690844758923,0.451851537885531,32.790952046975534,28.776461680219654,0.505194623667137,1.9320332131563447,5.629362071673327,12.693350198182614,53.07393525361751,0.9000015258789134,-1.3383902441229623,-1.5665006637573242,-4.270542525450239,1.1375411979355974,-2.9185215946037886,-0.21447973291086697,-2.2267976379394554,55.427175433712215,24.407650636859387,1.3520209308464597,10,-0.23499679565428977,0.9350013732910156,6.212499618530273,11.279998779296875,2.289997100830064,2,0.04080984205280225,1.2758562630389294,63.2599983215332,1.1690065171956179,63.959999084472656,2.4222224733959887,62.4900016784668,0.04080984205280225
10986,2023-10-12,61.52999877929688,62.97999954223633,61.0099983215332,62.56999969482422,5139100.0,-0.019129615362606267,1.1182801873713053,1.7049178277509451,30.715097719855038,28.518614922071013,1.45359634632662,2.9003305470828096,6.521417699348696,13.617656446816333,52.79314095558909,1.970001220703125,-1.5364560147563537,-2.525001335144033,-5.314466542980547,0.26446387269248106,-3.91973393906229,-1.130268731225776,-0.8605248046875076,27.713543667252893,-5.134531468623976,1.3947326039182553,10,0.9650039672851562,2.0050010681152273,7.4125003814697195,12.479999542236321,3.2300033569335866,3,0.06500894001879765,-1.608690844758923,62.72999954223633,1.2758562630389294,63.2599983215332,1.1690065171956179,63.959999084472656,0.06500894001879765
10987,2023-10-13,63.040000915527344,63.06000137329102,61.5099983215332,61.70000076293945,4564200.0,0.0245409095756155,1.2463794957416272,-1.2884605509298404,41.30000404358208,29.99773717568793,-0.22946572934296938,1.2321916345014046,4.744648899468274,11.868758081784478,52.675675605046294,1.5500030517578196,-1.6096227316449685,-0.8744993209838867,-3.5645864508893084,1.815587808921535,-2.2195428859366046,0.4705442439688241,-2.2109057534179684,55.616428048121335,21.134595922328394,1.345043564952711,10,-0.5449981689453054,0.4949989318847656,5.537496566772461,10.604995727539062,1.089996337890625,4,0.03553296052090982,1.1182801873713053,61.52999877929688,-1.608690844758923,62.72999954223633,1.2758562630389294,63.2599983215332,0.03553296052090982
10988,2023-10-16,63.25,63.63999938964844,62.88000106811523,63.349998474121094,3496500.0,0.003331203702773511,1.2352881778097125,-0.07462571845829312,39.918099099464975,30.789828600452896,-0.3737329424547653,0.8408405796809859,4.294804484799187,11.422330957230798,52.10065017315904,0.7599983215332102,-1.6225315101565343,-0.5220003128051758,-3.019693357592274,1.9756927319819155,-1.770846835198725,0.7268462095883734,-2.267668497890625,61.369819204516354,26.95407575501953,1.2488465223935468,10,-0.7549972534179616,0.2849998474121094,5.299997329711914,10.394996643066406,1.4100036621093892,0,0.030197686357460674,1.2463794957416272,63.040000915527344,1.1182801873713053,61.52999877929688,-1.608690844758923,62.72999954223633,0.030197686357460674
10989,2023-10-17,62.97999954223633,63.68000030517578,62.61999893188477,62.97000122070313,3931300.0,-0.004268781940927613,-1.9859071689152195,-0.09998474097803225,43.96840722255791,33.24226149987672,-0.10891524614574166,0.9301290565550673,4.321067933517412,11.458319955117176,51.991737959808695,1.0600013732910085,-1.6495236462039884,-0.647000885009767,-2.959249727750887,1.6652479577313528,-1.8031253063803234,0.5091235363607893,-1.8505611537269502,73.78276243883273,35.07239170460285,1.1561244213705597,10,-0.48499679565428977,0.5550003051757812,5.364997863769531,8.80999755859375,1.8900032043457031,1,0.03445541440798672,1.2352881778097125,63.25,1.2463794957416272,63.040000915527344,1.1182801873713053,61.52999877929688,0.03445541440798672
10990,2023-10-18,63.20000076293945,63.93999862670898,63.02999877929688,63.099998474121094,3953600.0,0.0034931918434770726,-6.583279027259331,10.0019076688358,44.961238345206205,35.89780630400575,-0.35005096486548837,0.5268539030860069,3.9225603931652415,11.012152404645377,51.33388731648038,0.9599990844726491,-1.5029600836393655,-0.29349956512451314,-2.3552144188189885,1.7682152885699622,-1.3243569919717544,0.7373578617227281,-1.9293397634860767,74.7441028431862,32.718301341393925,1.0308574268472395,10,-0.7049980163574148,0.33499908447265625,4.884998321533203,7.964996337890625,1.9799995422363281,2,0.02357597564050251,-1.9859071689152195,62.97999954223633,1.2352881778097125,63.25,1.2463794957416272,63.040000915527344,0.02357597564050251
10991,2023-10-19,62.86000061035156,63.459999084472656,62.7400016784668,62.9900016784668,3396900.0,-0.005379749184864946,-2.8918891053993585,-1.2999809269502194,43.891883599310624,38.61262317800108,0.07636331503302074,0.6962004875295094,4.050632545745671,11.126982246229886,50.688587981968766,0.7199974060058594,-1.4223324829055315,-0.5024995803833008,-2.3550983550360627,1.350099194269454,-1.4287989677096817,0.42379980694308017,-1.4537659043919433,55.55564276855952,10.025119778739239,0.9262993873263776,10,-0.024999618530266332,0.6749992370605469,5.052497863769531,8.304996490478516,0.720001220703125,3,0.03436201100448488,-6.583279027259331,63.20000076293945,-1.9859071689152195,62.97999954223633,1.2352881778097125,63.25,0.03436201100448488
10992,2023-10-20,63.2400016784668,63.86999893188477,63.06000137329102,63.16999816894531,3973700.0,0.006045196697829214,-4.586245905736846,-0.5384841104492503,54.01459887888704,40.54844862657975,-0.2079280449449712,0.20212374762087393,3.4516574909290654,10.536264745125237,49.490278179149925,1.0099983215332102,-1.2825343757399423,-0.043498611450196734,-1.7644813135110269,1.6774840906106334,-0.9039899624806083,0.8169927395802219,-1.7036162142611886,46.96991590324535,-3.0325169399100957,0.8604913510304152,10,-0.4050006866455007,0.2949981689453125,4.349996566772461,7.924995422363281,0.17999649047851562,4,0.024035427220445937,-2.8918891053993585,62.86000061035156,-6.583279027259331,63.20000076293945,-1.9859071689152195,62.97999954223633,0.024035427220445937
10993,2023-10-23,63.22999954223633,63.79999923706055,62.93000030517578,62.97000122070313,3759000.0,-0.00015816154277359384,-4.117638479058443,3.7140755272191237,51.84244481778167,42.60030286373567,-0.3490750195285983,0.09491629651321887,3.228705618878891,10.31914217714943,48.10492576110227,0.8699989318847656,-1.064166091322008,0.02399921417236328,-1.5462298444319487,1.5942282727766823,-0.7611153151297927,0.8091137434745193,-1.5686693501145683,46.212178134843754,-6.865132265309825,0.7851145293021581,10,-0.7550010681152344,0.26500320434571023,4.112499237060547,7.93499755859375,-0.6399993896484375,0,0.014233713707058726,-4.586245905736846,63.2400016784668,-2.8918891053993585,62.86000061035156,-6.583279027259331,63.20000076293945,0.014233713707058726
10994,2023-10-24,63.6500015258789,63.9900016784668,63.18999862670898,63.209999084472656,3171000.0,0.00664244799435787,-2.3333227370260774,1.6923280073947107,53.382550562303834,44.88825825432771,-0.7911333292639924,-0.4729871926156264,2.5887222973221427,9.67646316386439,47.593974514157935,0.8000030517578196,-0.8239518333238465,0.5225011825561481,-0.753131512831736,1.7981338779440321,-0.11531516513779394,1.16031753025009,-1.8687243949576313,72.79998779296818,16.885722012610778,0.6378163476939424,10,-1.1500015258788991,-0.1549987792968608,3.692497253417976,7.514995574951179,0.00999832153321023,1,0.01586806146139441,-4.117638479058443,63.22999954223633,-4.586245905736846,63.2400016784668,-2.8918891053993585,62.86000061035156,0.01586806146139441
10995,2023-10-25,65.65000152587889,65.72000122070311,63.61999893188477,63.66999816894531,5299900.0,0.03142183742425875,-1.0192311924586368,4.499982660563226,67.51862862751436,48.977539466289855,-2.6075878811861273,-2.47380667477519,0.4058212006857076,7.451978420090754,46.14637311184248,2.100002288818338,-0.7413349050623594,2.4425012588500863,0.7809619986651342,4.104040519035031,1.6117316287576102,3.2732708889425624,-3.7535753337101028,97.65101659137544,33.89166039623489,0.8307696300924728,10,-2.035001754760735,-2.1549987792968537,1.6274967193603658,5.514995574951186,-1.5200042724609233,2,-0.01188116924855498,-2.3333227370260774,63.6500015258789,-4.117638479058443,63.22999954223633,-4.586245905736846,63.2400016784668,-0.01188116924855498
10996,2023-10-26,65.75,66.18000030517578,65.22000122070311,65.65000152587889,6793700.0,0.0015232059679646248,1.0000000000000295,0.05050419423327396,67.41451271544778,51.879151540941606,-2.286474925848694,-2.576752284053512,0.1319182678068529,7.115419003955196,44.4609398628723,0.9599990844726705,-0.5532813660322162,2.4604997634887695,0.48013810008349367,4.440861426894038,1.4703189317861387,3.4506805951914075,-3.6241593061191537,86.76922137920673,21.52350569842848,0.990180831702636,10,-1.3500003814697266,-2.3250007629394602,1.2249984741210938,5.329998016357422,-0.8000030517578125,3,-0.008669196879455776,-1.0192311924586368,65.65000152587889,-2.3333227370260774,63.6500015258789,-4.117638479058443,63.22999954223633,-0.008669196879455776
10997,2023-10-27,65.30000305175781,66.01000213623047,64.91999816894531,65.38999938964844,5292900.0,-0.006844060049310818,-1.5646968010627222,-0.8999771114670271,58.03359310464068,53.891984208183345,-1.6563680769210833,-2.1329381176179325,0.4330458898018321,7.347148708992265,42.99584773968825,1.0900039672851562,-0.31234739694905045,1.945002746582034,-0.21171589304707084,4.101721386211146,0.8666434267674816,3.0233620663965866,-2.849829588973371,72.92316143329327,11.475471250770937,1.0783593198145551,10,-0.9000034332275391,-2.045001983642578,1.6274967193603516,5.779994964599609,-0.7800064086914205,4,-0.026339986834913676,1.0000000000000295,65.75,-1.0192311924586368,65.65000152587889,-2.3333227370260774,63.6500015258789,-0.026339986834913676
10998,2023-10-30,64.83000183105469,65.51999664306639,64.16000366210939,65.25,4952800.0,-0.007197568127685905,1.8333439298089702,4.6668362156663274,59.67942449372976,55.6376527938691,-1.0489861490291617,-1.5660204000783224,0.7482260587108556,7.6303388397542165,41.047933905599464,1.3599929809570028,0.06555611754822621,1.3625015258789048,-0.8577971499252328,3.5828002016830425,0.25235218797683956,2.472650863780977,-2.081442220878941,54.84957470614737,-5.571311435586985,1.110149337902069,10,-0.37000083923339844,-1.5750007629394531,1.9549980163574219,6.234996795654297,1.05999755859375,0,-0.02174924606332429,-1.5646968010627222,65.30000305175781,1.0000000000000295,65.75,-1.0192311924586368,65.65000152587889,-0.02174924606332429
10999,2023-10-31,65.23999786376953,65.37999725341797,64.80999755859375,65.19000244140625,3216800.0,0.006324171234535658,2.454604304903706,-0.11903723887375113,65.7071201142404,57.94275076820623,-1.2345099949738625,-1.8918684581499505,0.2320484245091734,7.01565703555093,38.980584208946404,0.5699996948242188,0.26848893657688677,1.6574975967407255,-0.6827763074425803,3.9977715009240313,0.4873606446490726,2.8276345488323784,-2.216922997993784,63.2811743300813,2.136555483858757,1.1701369520916542,10,-0.7799968719482422,-1.9849967956542969,1.2250022888183594,5.615001678466797,1.1500015258789062,1,-0.04061921823963288,1.8333439298089702,64.83000183105469,-1.5646968010627222,65.30000305175781,1.0000000000000295,65.75,-0.04061921823963288
11000,2023-11-01,65.09999847412111,65.77999877929689,65.08999633789061,65.44000244140625,5220800.0,-0.00214591346156634,-2.8332591603618194,-6.800701968563732,75.75757242144654,61.483382859554666,-0.8902747736144505,-1.6805123181792538,0.27204384976163,6.953667031399817,36.83534779958033,0.6900024414062784,0.48272154650932464,1.4174982070923008,-1.005426605466056,3.8404230196506504,0.206035800813126,2.6289606133714756,-1.8243695731933585,46.53447396748092,-18.060733416370184,1.2114624062791755,11,-0.5449981689453267,-1.8449974060058736,1.1150016784667827,5.75500106811522,0.37000274658200283,2,-0.022119795091568806,2.454604304903706,65.23999786376953,1.8333439298089702,64.83000183105469,-1.5646968010627222,65.30000305175781,-0.022119795091568806
11001,2023-11-02,66.23999786376953,66.45999908447266,64.87999725341797,64.94999694824219,3710300.0,0.017511511772179356,-1.2097922991148837,-3.7940760686639083,74.39022971929411,63.74734184182212,-1.6767264169868241,-2.650837825884878,-0.9471030021724687,5.627753019139988,34.301780711017514,1.5800018310546875,0.7077878710543501,2.363497734069824,-0.22897118695692598,4.955966655096574,1.0672632735564491,3.6597321945831993,-2.732019250501942,90.43471049707257,23.683261569288007,1.2962344605133762,11,-1.5449981689453125,-2.8449974060058594,-0.4474983215332031,4.42500114440918,-0.15999603271484375,3,-0.031853874975827035,-2.8332591603618194,65.09999847412111,2.454604304903706,65.23999786376953,1.8333439298089702,64.83000183105469,-0.031853874975827035
11002,2023-11-03,65.73999786376953,66.66000366210939,65.70999908447266,66.5,3164900.0,-0.007548309422175881,-1.3170851980387213,-0.589148524689058,68.17517093745796,65.56208918845282,-0.8770384309262624,-1.9972734523674731,-0.5295015161615026,5.950615531002654,30.928598334840572,0.950004577636733,0.9150184898962195,1.7009979248046818,-0.9326456927441882,4.334641542353552,0.3841761160302468,3.017819733579117,-1.9368172033814375,63.19976806640568,-4.057583889197588,1.3168218087744348,11,-0.8149967193603516,-2.244995117187493,-0.0024967193603515625,4.89000129699707,1.0,4,-0.012017051128666467,-1.2097922991148837,66.23999786376953,-2.8332591603618194,65.09999847412111,2.454604304903706,65.23999786376953,-0.012017051128666467
11003,2023-11-06,65.22000122070311,65.88999938964844,65.18000030517578,65.69999694824219,3945800.0,-0.007909897474350225,-1.5357220708446866,0.6315715504693256,65.77467157312317,66.9389915229883,-0.05037146036943341,-1.4525116494540313,-0.11125034364134478,6.28992999718902,29.093104132983346,0.7099990844726562,1.1703356020002857,1.1180011749267464,-1.5674573850924958,3.8034597349459887,-0.22472810508287466,2.4607304549363676,-1.0740018001084621,22.162286996254483,-42.44091107334479,1.3427292800096196,11,-0.07999992370602627,-1.7249984741210724,0.5174999237060689,5.409997940063491,2.6199951171875,0,-0.010732974003908935,-1.3170851980387213,65.73999786376953,-1.2097922991148837,66.23999786376953,-2.8332591603618194,65.09999847412111,-0.010732974003908935
11004,2023-11-07,65.09999847412111,65.69000244140625,65.01000213623047,65.19000244140625,3345800.0,-0.001839968481078591,-4.037101924326768,0.1875099341958513,63.57141961856295,66.50041274421592,0.3318400947720761,-1.2517717899699292,-0.10228811683596462,6.225760445687186,27.889993446952165,0.6800003051757812,1.3038455097342165,0.9059984207153491,-1.7840718346686373,3.5960686760993283,-0.439036706976637,2.2510335484073423,-0.6523185445446842,12.359574641356156,-48.8557263202101,1.3450351276919907,11,0.31000518798828125,-1.6049957275390696,-0.04249763488770952,4.850000381469712,1.2200012207031108,1,0.012135190999142287,-1.5357220708446866,65.22000122070311,-1.3170851980387213,65.73999786376953,-1.2097922991148837,66.23999786376953,0.012135190999142287
11005,2023-11-08,65.29000091552734,65.68000030517578,65.01999664306639,65.12000274658203,3700800.0,0.0029186243603640527,-2.5674873190645067,-1.8887852843946358,67.7372324560086,66.53627049316712,0.09543756699920891,-1.3071710758708122,-0.4014782055074875,5.850820807579396,26.474721054376015,0.6600036621093892,1.4842888413030124,0.9680007934570369,-1.671915889490137,3.607917476404218,-0.3519575480165571,2.287959134930624,-0.5768421380469704,23.03383067091264,-37.29056838606398,1.3199583414735896,11,0.12000274658204546,-1.7949981689453054,-0.2875022888183594,4.639997482299805,-0.06999969482423296,2,0.016847885720575828,-4.037101924326768,65.09999847412111,-1.5357220708446866,65.22000122070311,-1.3170851980387213,65.73999786376953,0.016847885720575828
11006,2023-11-09,65.52999877929689,65.70999908447266,65.16999816894531,65.44000244140625,3566400.0,0.003675874719010208,1.400020345190058,0.5293959249619362,67.06407388351826,67.53965724637574,-0.200091029419724,-1.2987200083534844,-0.7433561992374678,5.426521499568608,24.287667275532375,0.5400009155273438,1.6423822360005644,1.0079986572265796,-1.3301292353226017,3.346126549775761,-0.1610652890480111,2.17706260350117,-0.583218615661039,31.514918920419145,-29.23886126421029,1.1690639462745902,11,-0.1199951171875,-2.034996032714851,-0.7424983978271626,4.399999618530259,0.8099975585937216,3,-0.0009155739311982325,-2.5674873190645067,65.29000091552734,-4.037101924326768,65.09999847412111,-1.5357220708446866,65.22000122070311,-0.0009155739311982325
11007,2023-11-10,65.27999877929689,65.59999847412111,65.05000305175781,65.44000244140625,3157300.0,-0.0038150466146351647,1.2916679912260418,-1.7778908104437798,64.74821052100054,68.10285569385027,0.05226966625345142,-0.9194407946355767,-0.5802545449504066,5.477079596915658,22.09979109666762,0.5499954223632955,1.4800274462867549,0.6459987640380973,-1.606245052518517,2.8982425805947116,-0.48012314424020985,1.7721206723164045,1.3800048828125,30.681532472713442,-30.59342470979079,1.1261219082783067,11,0.4550018310546733,-1.7849960327148509,-0.5074977874756001,4.535001754760728,1.430000305175767,4,0.012254948938686505,1.400020345190058,65.52999877929689,-2.5674873190645067,65.29000091552734,-4.037101924326768,65.09999847412111,0.012254948938686505
11008,2023-11-13,65.16000366210939,65.58999633789061,65.06999969482422,65.09999847412111,3414500.0,-0.0018381605305046733,-7.666412359333968,-0.37502384131225913,61.35342296647556,67.61911156632085,0.25032239216180585,-0.684089826513798,-0.5048881960563136,5.396187551425626,20.377264439595695,0.519996643066392,1.299697697449517,0.4305034637451257,-1.73495156749739,2.5959584949876486,-0.6522240518761322,1.5132309793663836,1.4677999877929722,21.428882833789494,-36.80245707725428,1.0827275156212615,11,0.6099967956542827,-1.325002670288093,-1.4200019836425923,3.5449981689452983,-0.8300018310547017,0,0.02424791456202624,1.2916679912260418,65.27999877929689,1.400020345190058,65.52999877929689,-2.5674873190645067,65.29000091552734,0.02424791456202624
11009,2023-11-14,65.15000152587889,65.52999877929689,65.05000305175781,65.15000152587889,4656000.0,-0.0001535011612701087,-3.8000305180446174,0.0,44.63517978238162,64.16106793975808,0.27515111401295655,-0.5303735861782144,-0.535715464984321,5.2028856275185404,18.45446442262923,0.4799957275390767,1.2656062964346546,0.3120012283325053,-1.6961035067628814,2.320105963427892,-0.6920511392151809,1.3160535958801987,1.446246112060578,18.84122069880545,-32.982609932766884,1.0040523675476931,11,0.6199989318847798,-1.3150005340575959,-1.670001983642564,3.090000152587905,-0.9400024414062358,1,0.04128925171157816,-7.666412359333968,65.16000366210939,1.2916679912260418,65.27999877929689,1.400020345190058,65.52999877929689,0.04128925171157816
11010,2023-11-15,64.69000244140625,65.37000274658203,64.63999938964844,65.01999664306639,7324800.0,-0.007060615098986922,-2.39536204112773,-100.0,39.442232286695585,60.2779571139138,0.7497169229121567,0.04951481118681045,-0.11531824499080301,5.446219521717211,16.829159184918446,0.7300033569335938,1.241146194061045,-0.22249794006347656,-2.079612715233935,1.6346168351069892,-1.1510553276487059,0.7060594475217528,1.8753203048095912,4.673183740115653,-40.965145781599304,0.9285573875852317,11,0.9599990844726562,-0.8550014495849538,-1.6100006103515625,3.414997100830078,-0.18000030517578125,2,0.02519705042358522,-3.8000305180446174,65.15000152587889,-7.666412359333968,65.16000366210939,1.2916679912260418,65.27999877929689,0.02519705042358522
11011,2023-11-16,65.01999664306639,65.16999816894531,64.30000305175781,64.40000152587889,9404700.0,0.00510116230029567,-1.1219598429446762,-1.8788060943750375,47.1427837403132,57.941025203119935,0.25531542456833733,-0.11632484842631641,-0.4535267263538003,4.9146078503179496,15.085314489047914,0.8699951171875,1.134166766818538,-0.0005035400390767109,-1.5864735146333544,1.585466434555201,-0.7934885273362227,0.7924814472580692,1.468313168886752,55.38431743087868,12.652167322426251,0.7929849872971397,11,0.07500457763673296,-1.1849956512450959,-1.9399948120117045,3.085002899169936,-0.31999969482420454,3,0.0030760471849093918,-2.39536204112773,64.69000244140625,-3.8000305180446174,65.15000152587889,-7.666412359333968,65.16000366210939,0.0030760471849093918
11012,2023-11-17,64.76000213623047,65.33000183105469,63.77999877929688,65.26999664306639,4623200.0,-0.003998685331578655,3.920606471614006,-0.8225782634376617,49.253731343283576,56.105365177582215,0.40418265590847113,0.27761653132213837,-0.24233312529248963,5.036168858199943,13.832511375521065,1.5500030517578054,0.96046516800061,-0.33649806976318075,-1.692175631902657,1.0191794923763027,-1.014336850832919,0.3413407113065574,1.5970092701109593,54.143904906424126,12.40980243596293,0.6778387810697412,11,-0.015003204345703125,-0.6750011444091797,-1.7450008392333984,3.3449974060058594,-0.0200042724609375,4,0.024397686064562496,-1.1219598429446762,65.01999664306639,-2.39536204112773,64.69000244140625,-3.8000305180446174,65.15000152587889,0.024397686064562496
11013,2023-11-20,64.12999725341797,64.63999938964844,63.7400016784668,64.54000091552734,3165000.0,-0.009728302378483655,1.9508092152987968,0.8039374083715031,38.69650476566347,53.34148574948227,0.9647658692320817,1.031383682390242,0.33892589935638284,5.529377563403017,12.454919415764644,1.0200004577636719,0.6958003637728041,-1.01150283813476,-2.1484096560397887,0.12540397977026885,-1.5799562470872814,-0.44304942918223844,2.02085314275989,21.78749757585169,-16.50966160300618,0.5684534089525164,11,0.5950031280517578,0.5100040435791158,-1.1149959564208984,3.9750022888183594,0.840003967285142,0,0.040230811500887365,3.920606471614006,64.76000213623047,-1.1219598429446762,65.01999664306639,-2.39536204112773,64.69000244140625,0.040230811500887365
11014,2023-11-21,64.66000366210939,64.72000122070311,63.7400016784668,64.37999725341797,2910700.0,0.00826456309668977,3.8999790192453516,-0.682936360253105,45.84910196190767,50.90947125013771,0.40876904167636496,0.6123176173952203,-0.22177746309131408,4.857881394666336,11.171421527675864,0.9799995422363139,0.5089029303841528,-0.5319965362548658,-1.4605961507560323,0.3966030782463008,-0.996296343505449,-0.06769672900428247,1.2497618622973619,56.441802501785354,18.394029249270275,0.46429980725058173,11,0.06499671936033735,-0.020002365112304688,-1.645002365112319,3.3899955749511577,0.4799957275390483,1,-0.005103646958932728,1.9508092152987968,64.12999725341797,3.920606471614006,64.76000213623047,-1.1219598429446762,65.01999664306639,-0.005103646958932728
11015,2023-11-22,64.87000274658203,65.29000091552734,64.61000061035156,65.01999664306639,2747600.0,0.0032477431577335736,-1.0298572046733017,-0.5356802266967423,34.32498114472462,47.271794279160645,0.14854949514767668,0.3593087543555811,-0.4532516141822498,4.499470957544531,11.206926982335116,0.6800003051757812,0.37157622124699685,-0.2829975128173885,-1.195992485699037,0.6299974600642599,-0.7394949992582127,0.17349997362343572,0.8227863932307287,71.06924274667773,38.01024407621868,0.45649748644082505,11,-0.20000267028808594,-0.1700000762939453,-1.855001449584961,2.7699966430664062,1.8799972534179688,2,-0.01017425056520671,3.8999790192453516,64.66000366210939,1.9508092152987968,64.12999725341797,3.920606471614006,64.76000213623047,-0.01017425056520671
11016,2023-11-24,65.18000030517578,65.19000244140625,64.62999725341797,65.01000213623047,1262500.0,0.004778750508224405,4.894715708319948,-1.1333672431333728,43.30145287289183,44.88882120714856,-0.24173772477954003,0.00465752887060944,-0.8170264740498965,4.038324290197693,11.621685028747065,0.5600051879882812,0.26609073909793324,0.055500030517578125,-0.8135568662932258,0.924556927328382,-0.3790284178878238,0.49002847892298007,0.31751008850238804,90.56594267398256,58.78650132217541,0.4345284484054008,11,-0.5150012969970703,-0.4799976348876953,-2.164999008178711,1.970001220703125,1.5500030517578267,4,-0.010279198616268026,-1.0298572046733017,64.87000274658203,3.8999790192453516,64.66000366210939,1.9508092152987968,64.12999725341797,-0.010279198616268026
11017,2023-11-27,63.58000183105469,65.11000061035156,63.41999816894531,64.87999725341797,4389000.0,-0.024547383654952903,-1.0864192298092183,-7.647114262633516,34.41063590924783,41.89517820078993,1.220058838359492,1.548587764776812,0.7259352139095512,5.49038629390887,12.228100244366122,1.7600021362304688,0.06622912480334264,-1.458498382568365,-2.562961908883338,-0.35403485625339215,-2.0107301457258586,-0.9062666194108715,1.7417576911023502,8.556333000142796,-23.430038466534388,0.5522317631574872,11,0.8949966430664062,1.2150001525878906,-0.3950014114379883,3.3899993896484375,2.1599960327148438,0,0.01761552508544373,4.894715708319948,65.18000030517578,-1.0298572046733017,64.87000274658203,3.8999790192453516,64.66000366210939,0.01761552508544373
11018,2023-11-28,63.41999816894531,63.790000915527344,63.13000106811523,63.5,4572500.0,-0.002516572153214769,-1.0000115597581483,0.06154008674065249,34.15092682828504,40.73026120589031,1.2374135908336683,1.6838744248591695,0.8178073780758552,5.520139833352516,12.43688988614775,0.6599998474121165,-0.1620571661618726,-1.54800186157226,-2.8675640107473583,-0.22843971239716865,-2.207782936159802,-0.8882207869847178,1.7700042724609375,13.425792653528616,-20.17396221553767,0.6597810745875458,11,0.8300037384033203,1.3750038146972656,-0.23499774932861328,3.2300033569335938,1.5699996948242188,1,0.020813619251578208,-1.0864192298092183,63.58000183105469,4.894715708319948,65.18000030517578,-1.0298572046733017,64.87000274658203,0.020813619251578208
11019,2023-11-29,62.59000015258789,63.47000122070313,62.56999969482422,63.349998474121094,4511000.0,-0.013087323246941396,-1.2500059604701796,9.499761586877742,27.272686405079085,39.37808944126625,1.8618837716096834,2.429735762237428,1.5757169051223059,6.219806476758691,12.79964517381128,0.9000015258789134,-0.3944631677128996,-2.245499992370611,-3.9313973149585735,-0.5596026697826417,-3.0884486536645994,-1.40255133107663,2.520000457763672,0.7353106171953011,-32.788156116771425,0.842948661293983,11,1.3600006103515625,2.0250015258789062,0.3950004577636719,4.060001373291016,2.049999237060547,2,0.038025260621713075,-1.0000115597581483,63.41999816894531,-1.0864192298092183,63.58000183105469,4.894715708319948,65.18000030517578,0.038025260621713075
11020,2023-11-30,63.65999984741211,63.790000915527344,62.4000015258789,62.599998474121094,6840100.0,0.01709537773151726,1.1060540818597286,-1.3947417293667086,36.189062682247645,38.16100932370342,0.7044988054137491,1.3136764573144148,0.4448981045622702,5.019743767422256,13.390732703632354,1.3899993896484446,-0.5746108363451725,-1.1035003662109375,-2.863216147515814,0.6562154150939463,-1.983358256863383,-0.22364247555849914,1.0436006164550804,45.16121534300831,10.913432706796549,0.8798578906524418,11,0.2050018310546875,0.8700027465820312,-0.6624984741210938,2.990001678466797,0.7199974060058594,3,0.023248500562107477,-1.2500059604701796,62.59000015258789,-1.0000115597581483,63.41999816894531,-1.0864192298092183,63.58000183105469,0.023248500562107477
11021,2023-12-01,64.12999725341797,64.16000366210939,63.31999969482422,63.56999969482422,3349200.0,0.007382931309023011,1.7096448699332272,0.5282988991373757,41.77394039677261,37.32992144075775,0.1061402772638047,0.7141108870390553,-0.06913818491585744,4.423171740778571,14.427779497033445,0.8400039672851705,-0.6290748844066911,-0.5280029296875028,-2.1636276330083746,1.107621773633369,-1.3458152813479387,0.289809421972933,0.1589554016113226,63.83750228741158,27.934926944463776,0.8178123516604343,12,-0.28499603271484375,0.4000053405761719,-0.5749959945678711,2.5200042724609375,-0.9799957275390696,4,0.040854558845975886,1.1060540818597286,63.65999984741211,-1.2500059604701796,62.59000015258789,-1.0000115597581483,63.41999816894531,0.040854558845975886
11022,2023-12-04,64.94999694824219,65.22000122070311,64.05999755859375,64.05999755859375,3381800.0,0.012786523155207341,-1.6067515901726155,1.589291553133515,48.634545802689146,38.4341482226495,-0.7644662104357565,-0.17719306953557634,-0.9032791355087397,3.482635353440287,15.250513673693453,1.1600036621093608,-0.5984657930992654,0.33149681091308025,-1.2306112024424039,1.8936048242685644,-0.4495571957646689,1.1125508175908223,-2.5499954223632884,90.42537937303733,50.51532795835375,0.7810540066777435,12,-1.1049957275390625,-0.4199943542480469,-1.0374975204467773,1.2650032043457031,-1.8899955749511648,0,0.02740579664861076,1.7096448699332272,64.12999725341797,1.1060540818597286,63.65999984741211,-1.2500059604701796,62.59000015258789,0.02740579664861076
11023,2023-12-05,64.51999664306639,65.43000030517578,64.27999877929689,65.13999938964844,2986200.0,-0.006620482299921515,-1.0909147656732539,-0.696632777272977,46.1158728232453,38.463789429464796,-0.30544780816040884,0.20835839670327516,-0.4914187429180146,3.784862030785334,15.624215554451348,1.150001525878892,-0.6543790179714222,-0.06350326538087359,-1.6000243481996108,1.4730178174378565,-0.8317638067902351,0.704757276028495,-2.063595123291009,69.96686373845479,26.260222123835746,0.7682605414093658,12,-0.6049957275390483,0.010005950927748586,-0.6924962997436381,1.6000061035156392,-1.1299972534179545,1,0.018908885371652362,-1.6067515901726155,64.94999694824219,1.7096448699332272,64.12999725341797,1.1060540818597286,63.65999984741211,0.018908885371652362
11024,2023-12-06,65.88999938964844,66.23999786376953,64.44999694824219,64.51999664306639,3568200.0,0.021233769650688128,-1.3708587856648426,-2.2096720605426414,56.65187025964481,40.94455488667814,-1.6568642802062072,-1.1588391549948227,-1.8782006201648755,2.3049320496011347,15.885073418107302,1.7900009155273438,-0.6743552175005476,1.2669994354248075,-0.36319112392095576,2.8971899947705637,0.451904155751933,2.082094715097689,-3.31465391845704,90.8854477107821,40.49639016546422,0.8150952796728788,12,-1.5699996948242188,-1.3599967956542969,-2.032498359680176,-0.024997711181640625,-3.05999755859375,2,-0.013659152135616748,-1.0909147656732539,64.51999664306639,-1.6067515901726155,64.94999694824219,1.7096448699332272,64.12999725341797,-0.013659152135616748
11025,2023-12-07,66.38999938964844,66.68000030517578,65.19000244140625,66.06999969482422,3658200.0,0.007588404987579178,2.311100750222524,0.23357595130562384,57.45376704368103,42.51703423898805,-2.144047870116694,-1.6571685484582304,-2.3517973478148235,1.6967962876098852,16.298202946105274,1.4899978637695312,-0.5656688624396082,1.7119995117187443,-0.07921430044527256,3.503213323882754,0.8163926056367359,2.6076064178007528,-3.594774774902355,91.3690219390466,39.892889351823,0.8956069060820052,12,-1.8499984741210938,-1.8499984741210938,-2.532498359680176,-0.7449989318847656,-3.299999237060547,3,-0.026359391716952785,-1.3708587856648426,65.88999938964844,-1.0909147656732539,64.51999664306639,-1.6067515901726155,64.94999694824219,-0.026359391716952785
11026,2023-12-08,65.47000122070311,66.51999664306639,65.45999908447266,66.43000030517578,2452600.0,-0.013857481208062405,-1.163252913562341,-3.0000000000000444,53.604054033119986,44.64963625275162,-1.3170934538974706,-0.7819886780996654,-1.4174761839028776,2.4878406762655203,16.76350711035522,1.0599975585937358,-0.5544467467677379,0.7950012207031136,-0.9903960895178869,2.5803985309241213,-0.09769743440739376,1.687699875813614,-2.3639945507226514,53.81687725132368,2.56756624454173,0.8926986551105037,12,-0.930000305175767,-0.930000305175767,-1.565000534057603,-0.3250007629394389,-2.159999847412088,4,-0.01664890708663158,2.311100750222524,66.38999938964844,-1.3708587856648426,65.88999938964844,-1.0909147656732539,64.51999664306639,-0.01664890708663158
11027,2023-12-11,66.08000183105469,66.13999938964844,65.38999938964844,65.40000152587889,3429200.0,0.009317253688375882,-1.1428431297751522,-0.7083343267450313,59.91863791660904,47.51271526256541,-1.7155879170097421,-1.4008018932751582,-2.0019017136735044,1.732761999773686,17.12165671290175,0.75,-0.48439731424625165,1.3650016784667969,-0.511013878985338,3.2410172359189318,0.4269938997407223,2.3030094571928643,-2.6880756702586055,75.00007947280902,19.19687447450471,0.9380077787260674,12,-1.5400009155273438,-1.5400009155273438,-2.035001754760742,-1.4000015258789062,-2.9300003051757884,0,-0.0443401970942261,-1.163252913562341,65.47000122070311,2.311100750222524,66.38999938964844,-1.3708587856648426,65.88999938964844,-0.0443401970942261
11028,2023-12-12,66.73999786376953,66.75,65.90000152587889,66.33000183105469,3841500.0,0.009987833148102032,2.9534784691542684,0.602935071637726,60.44174691836528,51.19816643070831,-2.0731276949987603,-2.0410028419927357,-2.5826706876543852,0.9198339190334082,17.69596618439894,0.849998474121108,-0.4696462215456876,1.94599800109863,-0.1312006078077843,4.023196610005044,0.9073986966454299,2.984597305551837,-3.0850257714230764,99.56512508873305,42.031601734408575,1.0385993044532058,12,-2.164997100830078,-2.164997100830078,-2.529995918273926,-2.05999755859375,-3.55999755859375,1,-0.05513929589854294,-1.1428431297751522,66.08000183105469,-1.163252913562341,65.47000122070311,2.311100750222524,66.38999938964844,-0.05513929589854294
11029,2023-12-13,67.83999633789061,68.05999755859375,66.61000061035156,66.73999786376953,4380900.0,0.0164818476075832,-1.1323594585345877,2.6829490686465722,63.686617960383245,54.25345035050116,-2.626279131013831,-3.087435102840942,-3.600632082636608,-0.33224454918581614,18.634912691189477,1.4499969482421875,-0.22924313641151173,2.9114967346191207,0.42851738979474874,5.394476079443493,1.6700070622069347,4.152986407031307,-3.8755214547787986,92.33443919867247,35.00477509357499,1.2414896724121842,12,-2.1499977111816264,-2.6099967956542827,-3.522494316101046,-3.1599960327148295,-3.089996337890611,2,-0.06559547742423333,2.9534784691542684,66.73999786376953,-1.1428431297751522,66.08000183105469,-1.163252913562341,65.47000122070311,-0.06559547742423333
11030,2023-12-14,66.31999969482422,68.23999786376953,66.29000091552734,68.06999969482422,6086300.0,-0.02240561210374692,-1.1546956668352724,-1.5909112977618305,54.726369575518085,55.692609148139546,-0.7702848627695289,-1.516830615545942,-2.019727489823964,1.0307182194100193,19.10521520336695,1.9499969482421875,0.012594488509137136,1.310000228881833,-1.245949798785631,3.86595025654929,0.03202521504810818,2.587975242715565,-1.8640620906545706,32.631607126126006,-19.64730975891306,1.2779750138337294,12,-0.17000198364257812,-1.0,-1.8674964904785014,-1.6399993896484375,-2.6800003051757812,3,-0.05262361097450219,-1.1323594585345877,67.83999633789061,2.9534784691542684,66.73999786376953,-1.1428431297751522,66.08000183105469,-0.05262361097450219
11031,2023-12-15,65.22000122070311,66.0,64.93000030517578,65.66999816894531,11829600.0,-0.016586225560657808,-1.0776717726882166,0.2571411132812581,57.093429145236385,56.63248507508924,0.5594196738529718,-0.42275489512304887,-0.8464913616054588,1.9843737992753603,18.803541401698205,1.3899993896484375,0.381103380602795,0.2000015258788892,-2.3576776559116155,2.757680707669394,-1.078838065016356,1.4788411167741415,3.0199966430664205,8.761363426821868,-47.02203711350129,1.2788395908952517,12,1.0399971008300923,0.09999847412110796,-0.7674980163573935,-0.5400009155273295,-0.75,4,-0.03265870941810234,-1.1546956668352724,66.31999969482422,-1.1323594585345877,67.83999633789061,2.9534784691542684,66.73999786376953,-0.03265870941810234
11032,2023-12-18,66.33999633789061,66.61000061035156,65.08000183105469,65.31999969482422,5446000.0,0.01717257123926541,-1.0400087484168925,-2.266674578684919,61.66135187953329,58.359760525787905,-0.382938949764025,-1.4949589753359618,-1.8829153459825534,0.7348784587794484,18.209587592389937,1.529998779296875,0.6746079101409634,1.2409969329833785,-1.379696290250763,3.86169015621752,-0.06934967863368513,2.5513435446004493,1.9000015258789205,42.5980988733377,-17.7772514898666,1.3103466116170694,12,0.005001068115248586,-1.019996643066392,-1.8874931335448935,-1.6599960327148295,-1.829994201660142,0,-0.045673728246333645,-1.0776717726882166,65.22000122070311,-1.1546956668352724,66.31999969482422,-1.1323594585345877,67.83999633789061,-0.045673728246333645
11033,2023-12-19,66.70999908447266,66.83000183105469,66.16999816894531,66.62999725341797,4827900.0,0.005577370621148381,3.1249284760633227,0.07843342583381438,67.081275603338,59.51858334175381,-0.45775890799231433,-1.751567806933167,-2.2107141001818036,0.22902715676870855,17.608089181298016,0.660003662109375,0.9221565936866369,1.4819995880126982,-1.191326388310813,4.155325564336209,0.1453365998509497,2.8186625761744537,1.4637988281249932,53.776437830761004,-13.558744688524975,1.3366629881617549,12,-0.125,-1.3899993896484375,-2.0949974060058594,-2.05999755859375,-2.4499969482421875,1,-0.0533652766819237,-1.0400087484168925,66.33999633789061,-1.0776717726882166,65.22000122070311,-1.1546956668352724,66.31999969482422,-0.0533652766819237
11034,2023-12-20,64.33000183105469,65.5,63.9000015258789,63.95000076293945,7992600.0,-0.035676769391111196,-5.666666666666499,4.749904634751097,52.5056200516939,58.96878923153302,1.8748411304335235,0.634995463928206,0.2072680938585023,2.469293786444325,16.936523251967127,2.809997558593757,1.007689731683456,-0.8814975738525419,-3.573592293908092,1.8105971462030155,-2.227544933880324,0.46454978617523324,3.778920129394521,9.907849493365733,-57.744061076042144,1.3460473600277785,12,1.7399978637695312,0.9899978637695312,0.47249889373779297,0.154998779296875,1.0199966430664205,2,-0.01787659712647105,3.1249284760633227,66.70999908447266,-1.0400087484168925,66.33999633789061,-1.0776717726882166,65.22000122070311,-0.01787659712647105
11035,2023-12-21,64.20999908447266,65.20999908447266,63.599998474121094,64.40000152587889,4637800.0,-0.0018654242680916644,-1.283682877735212,-0.5000050193243616,50.30722695299773,58.60247511151943,1.847360556438204,0.74100907050898,0.3817305646826128,2.4538364101298242,17.06936621223788,1.6100006103515625,1.1578039166460883,-0.9685001373291016,-3.694191902572527,1.757191627914331,-2.3313460199508143,0.3943457452926111,3.7305660585937375,18.885448185127185,-47.214535667961016,1.3628458826217156,12,1.7099990844726562,1.1100006103515625,0.5925016403198242,-0.049999237060546875,0.700004577636733,3,0.008409919377462272,-5.666666666666499,64.33000183105469,3.1249284760633227,66.70999908447266,-1.0400087484168925,66.33999633789061,0.008409919377462272
11036,2023-12-22,64.51000213623047,65.01999664306639,64.16999816894531,64.34999847412111,3211100.0,0.0046722170383952655,-2.2691980398485323,-0.8421137166720087,48.240019677746396,57.304850862756915,1.5610187223665548,0.40921865689973913,0.1794816702931712,2.0010189758367147,17.209388171151247,0.8499984741210795,1.102963211615517,-0.6349971771240206,-3.3770313939110395,2.1070370396630054,-2.006014285517537,0.7360199312694888,3.170129006699213,28.17345871037384,-33.40992822785931,1.3710171083935117,12,1.4099960327148438,0.80999755859375,0.2324991226196289,-0.845001220703125,0.31999969482421875,4,-0.013486323326184158,-1.283682877735212,64.20999908447266,-5.666666666666499,64.33000183105469,3.1249284760633227,66.70999908447266,-0.013486323326184158
11037,2023-12-26,64.69999694824219,64.81999969482422,64.13999938964844,64.30999755859375,3140200.0,0.0029451992825932916,1.1587143964347995,2.437440396719652,50.73409664698337,56.226223054825596,1.2903815093294213,0.32404733024466736,0.042784921200905046,1.6726126432440935,16.2769897003618,0.6800003051757812,0.9972408326588038,-0.5010021209716768,-3.152720961782265,2.150716719838904,-1.8268615413769709,0.8248572994336172,2.7353262345589826,34.055644919371794,-25.37395219596133,1.325859420405292,12,1.220001220703125,0.6200027465820312,-0.23499584197998047,-1.0349960327148438,0.100006103515625,1,-0.0035548027571479235,-2.2691980398485323,64.51000213623047,-1.283682877735212,64.20999908447266,-5.666666666666499,64.33000183105469,-0.0035548027571479235
11038,2023-12-27,64.73999786376953,64.81999969482422,64.26000213623047,64.62999725341797,2580900.0,0.0006182522011453084,3.1480644249788075,0.2820532884698149,44.73923559365218,54.12095834741103,1.046942999120347,0.4089763654721139,0.050875839409599166,1.5078770825987249,15.069835309509347,0.55999755859375,0.9972854688315067,-0.527001190185544,-3.054891877188382,2.000889496817287,-1.790946533686963,0.7369441533158749,2.465205836510833,59.999919690648376,4.361350218517877,1.2639453435014165,12,1.1800003051757812,0.5800018310546875,-0.3249979019165039,-1.2049980163574219,-1.2099990844726491,2,-0.003552606350451737,1.1587143964347995,64.69999694824219,-2.2691980398485323,64.51000213623047,-1.283682877735212,64.20999908447266,-0.003552606350451737
11039,2023-12-28,64.97000122070311,65.08999633789061,64.65000152587889,64.65000152587889,2370500.0,0.003552724197142698,-1.7499701976491906,2.9090719933416564,43.33958858481013,52.855760459554595,0.41014952236670865,0.3862206396341463,-0.11866722179935607,1.1552858935728523,13.296383656595978,0.43999481201171875,0.8763679736753431,-0.41599788665773474,-2.6161061680429754,1.7841103947274988,-1.516052027350355,0.6840562540348856,2.0188901660076937,85.09330603811765,32.57095114469014,1.1000541406926179,12,0.24499893188477984,0.34999847412110796,-0.28750038146971235,-1.4350013732910014,-0.1399993896484233,3,-0.01092810637421382,3.1480644249788075,64.73999786376953,1.1587143964347995,64.69999694824219,-2.2691980398485323,64.51000213623047,-0.01092810637421382
11040,2023-12-29,65.13999938964844,65.47000122070311,64.72000122070311,64.90000152587889,3808100.0,0.0026165640411155433,-1.5000063578448264,0.7499940395298825,48.3350039494289,51.88260210446488,0.061648780362077105,0.3507695130951447,-0.23207552311453128,0.895974875664237,11.745898342250484,0.75,0.689935215566976,-0.31999969482421875,-2.370118336842438,1.7301189471940006,-1.3450590158333284,0.7050596261848909,1.6455584223069906,75.1878664112074,21.88620671269298,1.025059321009108,12,0.07500076293945312,0.18000030517578125,-0.45749855041503906,-1.6049995422363281,-1.4300003051757812,4,0.003223811581828828,-1.7499701976491906,64.97000122070311,3.1480644249788075,64.73999786376953,1.1587143964347995,64.69999694824219,0.003223811581828828
11041,2024-01-02,66.75,66.93000030517578,65.0,65.0,5264000.0,0.024716005917055917,-1.2057146344866072,7.29173157007936,53.070572324079684,50.92807104274781,-1.462271323397033,-1.1097820720036538,-1.7546502595049134,-0.807656998032229,10.814717195622759,1.9300003051757812,0.3841887259370793,1.1590007781982479,-0.867983623996281,3.185985180392777,0.14550857710098342,2.1724929792955123,-3.1500015258789062,93.54837827564802,41.21549142088122,1.0134922010972662,1,-1.4850006103515625,-1.4300003051757812,-2.0649986267089844,-3.2150001525878906,-2.69000244140625,1,-0.02756548820809901,-1.5000063578448264,65.13999938964844,-1.7499701976491906,64.97000122070311,3.1480644249788075,64.73999786376953,-0.02756548820809901
11042,2024-01-03,66.73000335693361,67.68000030517578,66.63999938964844,67.12000274658203,5477700.0,-0.00029957517702461356,-2.649079130527894,-0.22285679408481332,49.951341199963224,49.02474499792839,-1.5434439022234017,-1.0009116164965661,-1.6579080175352772,-0.8858711312833378,11.269501096291327,1.0400009155273438,0.28873455262746006,1.050003814697277,-1.0144414532879154,3.1144490826824622,0.017781180704687927,2.082226448689866,-3.0634048461914176,72.22229658283294,24.79555627887327,1.0322226339925926,1,-1.0900039672851705,-1.4100036621093892,-2.0475025177002095,-3.1950035095214986,-4.390003204345717,2,-0.02847297213093125,-1.2057146344866072,66.75,-1.5000063578448264,65.13999938964844,-1.7499701976491906,64.97000122070311,-0.02847297213093125
11043,2024-01-04,65.73999786376953,66.84999847412111,65.69999694824219,66.73000335693361,3888000.0,-0.014835987462320621,-1.149520848782184,2.538479596228463,39.66535780447575,47.59804919268193,-0.7884130508082023,0.08978285584915113,-0.6007560997181542,-0.005460791029236134,11.68176792858511,1.1500015258789205,0.21679636236387978,-0.0010017395019588093,-1.9919158738942713,1.9899123948903465,-0.996458806698115,0.9944553276941974,-1.9128632812499973,35.973490990764454,-5.534262010008341,0.9954570671961532,1,-0.09999847412109375,-0.4199981689453125,-1.1049976348876953,-2.204998016357422,-2.6599960327148438,3,-0.014298674209871964,-2.649079130527894,66.73000335693361,-1.2057146344866072,66.75,-1.5000063578448264,65.13999938964844,-0.014298674209871964
11044,2024-01-05,64.98999786376953,65.90000152587889,64.31999969482422,65.69999694824219,4015100.0,-0.011408579622320558,1.8468290134785443,0.7171668130885672,42.917987659717625,46.777022604539695,0.07269777022293056,0.8104521689767381,0.19551968241700024,0.6358570948636952,12.069510293362931,1.5800018310546733,-0.04608648259409165,-0.7060016632080135,-2.723246434466148,1.311243108050121,-1.7146240488370807,0.30262072242105376,-1.0087486523437477,19.940418072579146,-21.75280274254037,1.0086223856290681,1,0.9200019836425781,0.3300018310546875,-0.4674959182739258,-1.4549980163574219,-2.05999755859375,4,-0.022464981265779782,-1.149520848782184,65.73999786376953,-2.649079130527894,66.73000335693361,-1.2057146344866072,66.75,-0.022464981265779782
11045,2024-01-08,64.63999938964844,65.13999938964844,64.51999664306639,64.91999816894531,4030900.0,-0.005385420612795677,-1.3846063558202242,0.3943649864067654,46.643507685026165,46.59963238312633,0.5477031156961658,1.0778866476303364,0.5242051900085727,0.8831361384361998,12.082311530877151,0.6200027465820455,-0.4426862525550348,-0.9685001373291016,-3.0106578558477537,1.0736575811895506,-1.9895789965884205,0.0525787219302174,-0.5108001344726603,9.523798711177516,-34.834115885150425,1.021078859259325,1,1.2700004577636719,0.6800003051757812,-0.3574981689453125,-1.1449966430663991,-2.2700004577636648,0,0.002939394232678083,1.8468290134785443,64.98999786376953,-1.149520848782184,65.73999786376953,-2.649079130527894,66.73000335693361,0.002939394232678083
11046,2024-01-09,64.37999725341797,64.73000335693361,63.56000137329102,64.04000091552734,4779100.0,-0.004022310313822608,1.2499853282079394,-1.2142779291553134,37.40361523171091,45.11846778142939,0.8798503902817316,1.3197033141012184,0.756209942051413,1.0436122997188306,12.322284766121792,1.1700019836425852,-0.4667179134775097,-1.1740020751953182,-3.2886163524554917,0.9406122020648553,-2.231309213825412,-0.11669493656522434,3.3000030517578125,19.902817784271267,-23.658291265324205,1.0573071386300879,1,1.2400035858154297,1.4000015258789062,-0.1824951171875,-0.8849945068359304,-1.089996337890625,1,-0.010406930685442739,-1.3846063558202242,64.63999938964844,1.8468290134785443,64.98999786376953,-1.149520848782184,65.73999786376953,-0.010406930685442739
11047,2024-01-10,63.1500015258789,64.30000305175781,62.93999862670898,64.04000091552734,4566000.0,-0.019105246660658493,-1.0763344107626336,-2.617673458396933,29.398160821290233,43.413903917833615,2.086248673564903,2.4442540708956315,1.9578453482853817,2.1826847128707314,12.788586313376374,1.4399986267089915,-0.4731697309609757,-2.257497787475593,-4.611144500495676,0.09614892554448318,-3.4343211439856347,-1.0806744309655514,4.447598800659186,5.370918346938408,-35.373801155938594,1.1768233565100386,1,2.1599979400634837,2.4399967193603587,1.0375003814697337,0.3450012207031392,0.9499969482422088,2,0.014410071428770044,1.2499853282079394,64.37999725341797,-1.3846063558202242,64.63999938964844,1.8468290134785443,64.98999786376953,0.014410071428770044
11048,2024-01-11,63.06000137329102,63.43000030517578,62.61999893188477,63.06999969482422,5727100.0,-0.0014251805291088937,1.2191832362239505,0.011234076842620556,40.00000000000004,43.04283851952139,2.137680003971802,2.365713687885169,2.033006503812139,2.1815925342636078,12.783074411805343,0.8100013732910085,-0.4719318216137225,-2.1634981155395465,-4.650154146156545,0.3231579150774522,-3.406826130848053,-0.9201701002310472,4.3512948852539,13.414697970419926,-29.940571097112443,1.243328015308501,1,2.0899982452392507,2.3699970245361257,1.12750053405761,0.4350013732910156,2.7199974060058665,3,-0.011417716540172651,-1.0763344107626336,63.1500015258789,1.2499853282079394,64.37999725341797,-1.3846063558202242,64.63999938964844,-0.011417716540172651
11049,2024-01-12,63.38999938964844,63.59000015258789,63.08000183105469,63.41999816894531,4299200.0,0.005233079752154701,1.7567272202404272,3.0003815337678703,43.749999999999986,42.53339363625151,1.7433176560625299,1.7763119314183058,1.6784807284476102,1.784808344256362,11.71639290109279,0.5299987792968679,-0.5174077848441812,-1.6110002517700224,-3.9004253568062097,0.678424853266165,-2.755712804288109,-0.4662876992519287,3.733819029296882,30.555568170292702,-15.238363909792184,1.1447125525180923,1,1.760000228881836,2.039999008178711,0.8325023651123047,0.10500335693360086,2.220001220703125,4,-0.004890322788745349,1.2191832362239505,63.06000137329102,-1.0763344107626336,63.1500015258789,1.2499853282079394,64.37999725341797,-0.004890322788745349
11050,2024-01-16,62.83000183105469,63.93999862670898,62.7400016784668,63.59000015258789,4101700.0,-0.008834162549072322,-1.553188726335638,25.334308240081384,37.68326789050349,40.823693143631935,2.1693088643408203,2.1728445045547176,2.211450887497307,2.2790351214121074,10.858593792907989,1.1999969482421804,-0.5000811241153684,-1.9964979171752901,-4.392171026728349,0.39917519237776844,-3.1943344719518194,-0.7986613623987608,4.023587418667006,9.952723163841437,-36.4974445459883,1.197836554776529,1,2.319997787475586,2.599996566772461,1.5949993133544922,0.6650009155273509,2.2399978637695312,1,0.0015915720389438892,1.7567272202404272,63.38999938964844,1.2191832362239505,63.06000137329102,-1.0763344107626336,63.1500015258789,0.0015915720389438892
11051,2024-01-17,63.09000015258789,63.66999816894531,62.56000137329102,62.68999862670898,4829300.0,0.004138123730002663,-2.363646872507478,-0.5263189595892258,38.31641633045817,39.53092371368693,1.4924934479913503,1.8393968017704623,1.8901379128256934,1.9589003713780926,11.402514160437988,1.1099967956542898,-0.480285640573868,-1.6299995422363338,-4.138728641183107,0.8787295567104394,-2.8843640917097133,-0.3756349927629472,3.509573678063589,30.4596705770927,-16.833004782696925,1.2543645494733855,1,1.6149997711181783,2.309999465942383,1.4500007629394531,0.41500091552734375,2.229999542236328,2,-0.011412287509300012,-1.553188726335638,62.83000183105469,1.7567272202404272,63.38999938964844,1.2191832362239505,63.06000137329102,-0.011412287509300012
11052,2024-01-18,63.31000137329102,63.33000183105469,62.38999938964844,62.72000122070313,3860600.0,0.003487101286591354,1.9841296752669444,1.4749947548112423,39.88686475406522,39.55553559697464,0.8228822017434752,1.4553748020914767,1.626233257615958,1.6815071871193297,11.54129164150729,0.94000244140625,-0.541436021168181,-1.2584985733032212,-3.720839808599372,1.2038426619929297,-2.4896691909512967,-0.027327955655145786,2.966406660771618,59.35499590227552,13.105020221115836,1.2311706176480763,1,0.8349990844726491,2.0049972534179616,1.229999542236321,0.19499969482421164,1.6899986267089773,3,-0.0003159130837124824,-2.363646872507478,63.09000015258789,-1.553188726335638,62.83000183105469,1.7567272202404272,63.38999938964844,-0.0003159130837124824
11053,2024-01-19,63.1500015258789,63.43999862670898,62.6500015258789,63.43000030517578,3765600.0,-0.002527244415439611,4.266727702754503,-0.4745740794620752,36.99998801093847,38.897980080443624,0.6446464746809752,1.4071384271641492,1.75632887535361,1.7768538418336064,11.483241403739411,0.7899971008300781,-0.8076639322204926,-1.2404985427856516,-3.561672510125412,1.0806754245541015,-2.4010855264555246,-0.07991155911577152,2.737765643742314,49.03242002052531,7.37795617297688,1.1605869836698768,1,0.6149978637695384,2.1649971008300852,1.3899993896484446,0.35499954223633523,1.059997558593757,4,0.015043498421023704,1.9841296752669444,63.31000137329102,-2.363646872507478,63.09000015258789,-1.553188726335638,62.83000183105469,0.015043498421023704
11054,2024-01-22,63.18000030517578,63.45000076293945,62.4900016784668,63.02999877929688,4328400.0,0.0004750400407289579,1.7825961963732861,-0.5357220708446476,35.714277770301635,37.68362120102979,0.3697860001987081,1.3560946482953824,1.7000265334593792,1.678845847652525,11.892994136008085,0.9599990844726562,-1.0592368486332546,-1.1529996871948214,-3.536619457817494,1.2306200834278442,-2.3448095725061506,0.03881019811650788,2.3579900864481544,50.96782608909683,12.995164440177163,1.1918098853113328,1,0.3800010681152415,2.134998321533203,1.3950004577636719,0.3600006103515625,1.1200027465820312,0,0.04115223902441345,4.266727702754503,63.1500015258789,1.9841296752669444,63.31000137329102,-2.363646872507478,63.09000015258789,0.04115223902441345
11055,2024-01-23,64.75,64.94999694824219,63.38999938964844,63.38999938964844,4433600.0,0.024849631010457562,-1.2941130271853156,9.066578505671554,35.337226342696724,37.454022435583774,-1.3219906197111868,-0.18063658349404932,0.11529920346637823,0.050234078357391354,11.630970634247191,1.7699966430664062,-1.0906454903187779,0.38999996185302166,-1.9999784562557181,2.7799783799617614,-0.8049892472013482,1.5849891709073916,0.4731912914263887,92.18761175881554,58.714940665024045,1.1949892090543717,1,-1.0800018310546875,0.5649986267089844,0.7099990844726562,-0.5550003051757812,-0.5699996948242188,1,0.013281862708132142,1.7825961963732861,63.18000030517578,4.266727702754503,63.1500015258789,1.9841296752669444,63.31000137329102,0.013281862708132142
11056,2024-01-24,63.63999938964844,64.68000030517578,63.599998474121094,64.65000152587889,3491500.0,-0.017142866569136106,1.0186955870713812,-0.7426482962896371,30.467727452041345,37.572863172333896,-0.3665435319208541,0.9073647654172419,1.1896331904477933,1.097926060096313,11.354787056862882,1.1500015258789062,-1.15211571893429,-0.6765005111694364,-3.086568867956146,1.733567845617273,-1.881534689562784,0.5285336672239183,1.30999755859375,48.82817156617314,19.420268927599516,1.205034178393353,1,0.029998779296875,1.3950004577636719,2.094999313354492,0.6450004577636719,0.29999923706053977,2,0.022470149574017384,-1.2941130271853156,64.75,1.7825961963732861,63.18000030517578,4.266727702754503,63.1500015258789,0.022470149574017384
11057,2024-01-25,64.47000122070311,64.58000183105469,63.58000183105469,63.86000061035156,3071100.0,0.013042140776476474,1.409633238349113,-0.6039597229251434,41.80646520451219,37.7735815283908,-1.1059107491624758,0.062450636005408455,0.3409335415807817,0.21970900532490134,11.048021234944214,1.0,-1.2237506463495151,0.16500110626219566,-2.239551059895092,2.5695532724194834,-1.0372749768164482,1.3672771893408395,0.4799957275390767,80.48794103645156,49.76617025939787,1.2022760830786436,1,-0.8000030517577983,0.5649986267089986,1.3199977874756001,-0.18500137329100141,-0.09999847412107954,3,0.013184402947523877,1.0186955870713812,63.63999938964844,-1.2941130271853156,64.75,1.7825961963732861,63.18000030517578,0.013184402947523877
11058,2024-01-26,64.51000213623047,64.87999725341797,64.38999938964844,64.77999877929689,2821300.0,0.0006204578062658506,1.085125724396539,-0.4426170047777808,46.59093618395528,38.089241104385835,-1.0265516634370968,0.004569843807871621,0.2861825069957433,0.15374971715122854,10.776307372256303,0.48999786376953125,-1.1951737906328646,0.21650180816649822,-2.181481805499388,2.6144854218323843,-0.9824899986664377,1.4154936149994413,-2.1200027465820312,82.11399763984537,47.96183424951482,1.1989918068329426,1,-0.8400039672851562,0.5249977111816406,1.3224964141845703,-0.22500228881835938,-0.04000091552735796,4,0.007595688227304054,1.409633238349113,64.47000122070311,1.0186955870713812,63.63999938964844,-1.2941130271853156,64.75,0.007595688227304054
11059,2024-01-29,64.26000213623047,64.76000213623047,64.15000152587889,64.61000061035156,3226500.0,-0.0038753680316434558,-1.1403541647146438,1.2963067619881201,47.262265580081774,39.153574181005645,-0.7153950070062294,0.2093865647631219,0.5185456986721704,0.3784691688471895,10.686861316912779,0.6100006103515767,-0.9765450666302371,0.0020017623901367188,-2.3747412297300627,2.3787447545103433,-1.186369733669963,1.1903732584502364,-1.8202027893066415,55.76949411166321,17.73770935046643,1.1883714960601026,1,-0.5900039672851562,0.7749977111816406,1.6924972534179688,0.024997711181640625,0.9799957275390625,0,-0.000778136478299607,1.085125724396539,64.51000213623047,1.409633238349113,64.47000122070311,1.0186955870713812,63.63999938964844,-0.000778136478299607
11060,2024-01-30,65.34999847412111,65.38999938964844,64.30000305175781,64.37999725341797,3020900.0,0.016962282938924655,1.076177466467092,-2.7714441416894138,56.24197292297548,41.145302691285345,-1.5760795839426933,-0.9107659526858498,-0.561955813454361,-0.7270537189495059,11.144796121732945,1.1299972534179688,-0.8539326834515393,1.0814981460571431,-1.313436950159172,3.476433242273451,-0.11596940205100736,2.2789656941653007,-2.8613951690674,97.79000168605711,55.09120364003449,1.1974675481081543,1,-1.4599990844726705,-0.3149986267089986,0.3450012207031108,-0.7250003814697408,-1.0699996948242188,1,-0.01606726008997683,-1.1403541647146438,64.26000213623047,1.085125724396539,64.51000213623047,1.409633238349113,64.47000122070311,-0.01606726008997683
11061,2024-01-31,64.91000366210939,65.91999816894531,64.81999969482422,65.44000244140625,4579600.0,-0.006732897051037523,-2.0985579506135696,-0.5463898065124833,62.60748665673471,43.66981623602639,-0.9507489280542032,-0.6489594311934894,-0.1280215181334512,-0.291250464971867,11.191797667829778,1.0999984741210938,-0.7843508427307171,0.7335031509399528,-1.3855357884340123,2.852542090313918,-0.32601631874702264,1.7930226206269353,-2.3053445136718906,56.83777403915185,9.028233362133477,1.0595194696869816,1,-0.7050037384033345,0.12499618530272016,0.7099952697753764,-0.285005569458022,0.34999847412107954,2,-0.0112463921698982,1.076177466467092,65.34999847412111,-1.1403541647146438,64.26000213623047,1.085125724396539,64.51000213623047,-0.0112463921698982
11062,2024-02-01,64.83000183105469,65.48000335693361,63.93000030517578,64.63999938964844,3855500.0,-0.0012325038752293294,1.0805333387950515,-0.3584959981574346,62.697295939393705,46.52507267252142,-0.7067867249476052,-0.757433337563242,-0.04675310436400082,-0.23446990321245664,10.418464752469065,1.5500030517578267,-0.609552781063627,0.7485013961791935,-1.0318141008823147,2.528816893240702,-0.1416563523515606,1.6386591447099477,-2.02642234138672,45.226255880199204,-6.64756464807823,0.890157748530754,2,-0.6250019073486328,0.20499801635742188,0.7899971008300781,-0.2050037384033203,0.8300018310547017,3,-0.013728261286572785,-2.0985579506135696,64.91000366210939,1.076177466467092,65.34999847412111,-1.1403541647146438,64.26000213623047,-0.013728261286572785
11063,2024-02-02,64.80000305175781,65.33000183105469,64.38999938964844,64.98999786376953,4383800.0,-0.0004627298850777839,1.160918330658669,-0.9999598458079023,60.56975758622534,49.286792652068506,-0.4672587123881442,-0.8447796628904811,0.0044998311071537955,-0.22395108878393444,10.43576885921713,0.94000244140625,-0.4437560114154735,0.7655023574829158,-0.8745674936999421,2.4055722086657667,-0.054532568108513146,1.5855372830743448,-1.8094384413332065,43.718777915371135,-10.403387357444728,0.8200349255914257,2,-0.1450042724609375,0.23499679565429688,0.8199958801269531,-0.1750049591064453,0.9199981689452983,4,-0.006635806866125082,1.0805333387950515,64.83000183105469,-2.0985579506135696,64.91000366210939,1.076177466467092,65.34999847412111,-0.006635806866125082
11064,2024-02-05,63.52999877929688,64.75,63.52000045776367,64.55000305175781,3259500.0,-0.0195988304421304,-1.3653816527894949,5.368590129703211,54.74252851461424,51.442937337837115,0.9583999059962807,0.3270025017558851,1.2643526090098973,1.0253773253224878,10.773255445510308,1.2800025939941406,-0.324252061307277,-0.43150196075438885,-2.0217125247380707,1.158708603229293,-1.2266072427462333,0.36360332123745565,-0.36366815536103303,0.41659712784840736,-56.843385011473664,0.7951052819918409,2,1.19000053405761,1.5050010681152273,2.0900001525878835,1.344999313354485,2.500000000000007,0,0.01479619800831089,1.160918330658669,64.80000305175781,1.0805333387950515,64.83000183105469,-2.0985579506135696,64.91000366210939,0.01479619800831089
11065,2024-02-06,64.83000183105469,65.33999633789061,63.47000122070313,63.56000137329102,4652300.0,0.02046282192250648,-1.579302252774858,-1.2450932726973554,60.33254910062412,54.761250854346315,-0.3677324622416336,-1.0098096625872657,-0.03767502400755518,-0.2842796598738744,10.939959268825932,1.8699951171874787,-0.12430552569566089,0.8590009689331026,-0.7504307359835707,2.468432673849776,0.054285116474758865,1.6637168213914393,-1.4984511544182695,55.510298138425284,-4.927425682076034,0.8047158524583377,2,-0.13500213623046875,0.20499801635742188,0.4374980926513672,0.48999786376953125,0.720001220703125,1,0.006324171234535658,-1.3653816527894949,63.52999877929688,1.160918330658669,64.80000305175781,1.0805333387950515,64.83000183105469,0.006324171234535658
11066,2024-02-07,63.709999084472656,65.16000366210939,63.63000106811523,65.01000213623047,3651200.0,-0.017275994369099767,-1.0958952786559804,-1.0236240812440172,52.14590965965296,55.91007801602862,0.8529396746516795,0.060528180083665006,1.0572531922312578,0.8018945440668972,10.466765164161801,1.530002593994162,0.07092629565022435,-0.22750186920166016,-1.8289606425691574,1.373956904165837,-1.0282312558854017,0.5732275174820884,-0.23999786376952414,11.94017953730199,-46.62546096955528,0.8007293866837484,2,0.9850006103515625,1.3250007629394531,1.5575008392333984,1.6100006103515625,3.0500030517578125,2,0.008946785481325659,-1.579302252774858,64.83000183105469,-1.3653816527894949,63.52999877929688,1.160918330658669,64.80000305175781,0.008946785481325659
11067,2024-02-08,64.05999755859375,64.66999816894531,63.22000122070313,63.5,4001700.0,0.005493619198723154,-1.5892915531335352,-0.4307663415378476,54.78441550106501,56.82046460681859,0.4902176031659451,-0.22957033886745393,0.7373108426851331,0.4279025972688544,9.712904189303778,1.4499969482421804,0.16716980558349803,0.0769968032836914,-1.4813848737498745,1.6353784803172502,-0.7021940352330915,0.8561876418004744,1.8600006103515625,39.622560027638684,-19.31663564079998,0.7791908385167806,2,0.5100021362304688,0.9750022888183594,1.2325019836425781,1.2600021362304688,3.6800003051757812,3,0.018732510511557665,-1.0958952786559804,63.709999084472656,-1.579302252774858,64.83000183105469,-1.3653816527894949,63.52999877929688,0.018732510511557665
11068,2024-02-09,62.34000015258789,63.91999816894531,62.09000015258789,63.79999923706055,4260400.0,-0.0268497888160647,1.152942707632101,-2.6071525885558584,46.24999957425258,56.707990606170895,2.089793515215959,1.5112007211111944,2.473155730747166,2.10966945593637,9.041066700560386,1.9699974060058594,0.3774865451011209,-1.6070005416870146,-3.2839170055504923,0.06991592217646314,-2.4454587736187534,-0.7685423097552757,3.525998077392572,7.692316721187592,-50.09659503051407,0.8384582319317395,2,1.664999008178711,2.1299991607666016,3.1399993896484375,2.979999542236328,6.289997100830078,4,0.053256392386833884,-1.5892915531335352,64.05999755859375,-1.0958952786559804,63.709999084472656,-1.579302252774858,64.83000183105469,0.053256392386833884
11069,2024-02-12,63.08000183105469,63.11000061035156,61.9900016784668,62.1500015258789,3399100.0,0.01187041508911646,1.262628987137892,-0.6369869098320013,41.94793767293966,55.11976446727803,1.3016931799288045,0.7871411604632215,1.7846845698074105,1.3388649719338588,8.503694389756584,1.1199989318847656,0.43466073776451,-0.8514989852905259,-2.5556032308255965,0.8526052602445375,-1.7035511080580648,0.0005531374770058051,2.634956475830066,32.53736985883334,-20.03696629628312,0.852052122767533,2,0.8749980926513672,0.8749980926513672,2.3999977111816406,2.2399978637695312,6.349998474121094,0,0.04185160610361205,1.152942707632101,62.34000015258789,-1.5892915531335352,64.05999755859375,-1.0958952786559804,63.709999084472656,0.04185160610361205
11070,2024-02-13,62.93000030517578,63.72000122070313,62.38999938964844,63.2599983215332,3866000.0,-0.0023779569043236304,1.12799643555774,-0.35483646029024235,46.22742397364009,53.29975750248974,1.198335635772949,0.9960884115091915,1.9510414642817864,1.4570383083332956,8.040230895192359,1.3300018310546946,0.4333459066224634,-1.0065004348754911,-2.697533557454136,0.6845326877031539,-1.8520169961648065,-0.1609838735861686,2.561460604003898,29.65293496847749,-22.42883151468066,0.8455165612893207,2,0.8050022125244212,1.0249996185302734,2.684999465942383,2.3899993896484375,5.8300018310546875,1,0.04926105925771207,1.262628987137892,63.08000183105469,1.152942707632101,62.34000015258789,-1.5892915531335352,64.05999755859375,0.04926105925771207
11071,2024-02-14,62.36999893188477,62.95000076293945,61.47999954223633,62.72000122070313,4176900.0,-0.008898798197605418,2.629626489966485,1.060619371842741,38.51202651756256,50.6125053445085,1.5199902380121486,1.5804119336273885,2.5060764142624876,1.9878591636685954,7.666711715857131,1.470001220703125,0.4263007334170439,-1.5305017471313391,-3.324908931773173,0.2639054375105019,-2.4277053394522525,-0.6332981548104186,2.9113744234521377,27.89967939787571,-19.73839094804743,0.89720359232092,2,1.0399990081786967,1.3299999237060476,3.2450008392333913,2.950000762939446,6.729999542236335,2,0.050986117914575635,1.12799643555774,62.93000030517578,1.262628987137892,63.08000183105469,1.152942707632101,62.34000015258789,0.050986117914575635
11072,2024-02-15,63.290000915527344,63.43000030517578,62.54999923706055,62.65999984741211,3097500.0,0.01475071347439516,-1.0705851729848355,-1.7999912807489837,43.91217215317868,48.76166251861443,0.4007046635059197,0.6944389869843306,1.5652610283862884,1.0542685589722964,6.991543032895587,1.0600013732910085,0.2651767468520134,-0.6094997406005831,-2.405314287680312,1.186314806479153,-1.5074070141404547,0.28840753293928145,1.6872625347615156,74.18042590180902,29.6267438715159,0.897907273539868,2,0.11999702453612571,0.40999794006347656,2.409998893737793,2.029998779296875,5.849998474121094,3,0.05482700538011542,2.629626489966485,62.36999893188477,1.12799643555774,62.93000030517578,1.262628987137892,63.08000183105469,0.05482700538011542
11073,2024-02-16,64.09999847412111,64.48999786376953,62.68999862670898,63.099998474121094,5854600.0,0.012798191608100362,1.0224724398649236,1.587298896161717,49.243839156815106,48.15069703441452,-0.5800268220934583,-0.042939536222846186,0.7572954986027867,0.23589322181547345,6.064381898087128,1.799999237060554,0.09232428853338348,0.1529979705810689,-1.609287488363364,1.915283429525509,-0.7281447588911476,1.0341407000532854,0.59748386352355,87.04320242113062,42.09444087187433,0.88114272947222,2,-0.6900005340576385,-0.39999961853028765,1.3500003814697124,1.2200012207031108,4.239997863769503,4,0.05678626328077052,-1.0705851729848355,63.290000915527344,2.629626489966485,62.36999893188477,1.12799643555774,62.93000030517578,0.05678626328077052
11074,2024-02-20,65.77999877929689,66.0,64.25,64.69000244140625,5978400.0,0.026209053746764743,1.2875835244838936,1.0899963378906237,51.92479893448082,47.21650257150972,-2.1314446082542347,-1.6002108668746189,-0.945275171854064,-1.4498263793889095,5.2947104362215045,1.900001525878892,-0.04544289092203968,1.7029983520507983,-0.19910195277570608,3.60509865687731,0.751948199637539,2.6540485044640505,-4.299999237060561,95.1327168490607,54.518857685257636,0.951050152413255,2,-2.039999008178725,-2.039999008178725,-0.4899997711181783,-0.45999908447267046,3.8800048828125,1,0.0433262165857331,1.0224724398649236,64.09999847412111,-1.0705851729848355,63.290000915527344,2.629626489966485,62.36999893188477,0.0433262165857331
11075,2024-02-21,65.61000061035156,66.51999664306639,65.11000061035156,66.15000152587889,3738600.0,-0.0025843443615086725,1.203134033891462,-0.49541534843349955,53.21099247840316,47.334845106926416,-2.055305360620295,-1.4361102480214925,-0.8164070743536627,-1.2679125661858137,6.006125296602685,1.4099960327148295,-0.17078051402229733,1.4900001525878963,-0.5123990683302679,3.4923993735060677,0.4888005421288142,2.4911997630469784,-4.03960105895996,81.94451277432367,41.590768131750416,1.0011996104590846,2,-1.6100025177002024,-1.6100025177002024,-0.32000160217285156,-0.29000091552734375,4.360000610351548,2,0.05822282669239187,1.2875835244838936,65.77999877929689,1.0224724398649236,64.09999847412111,-1.0705851729848355,63.290000915527344,0.05822282669239187
11076,2024-02-22,65.06999969482422,65.18000030517578,63.709999084472656,64.98000335693361,3113500.0,-0.008230466552413773,8.483953534160268,-0.166659602424426,51.05632785956014,46.920613146759194,-1.4551223182188195,-0.8258247678618744,-0.2950002726816905,-0.7199731053481031,6.3732522779757215,1.9000015258789062,-0.1716793093050626,0.8784992218017607,-1.1536355137369725,2.910633957340501,-0.13756814596760591,1.8945665895711272,-3.3016162597656233,63.47612353477597,22.758096807784717,1.0160673677693695,2,-1.0700016021728587,-1.0700016021728587,0.2199993133544922,0.25,5.05999755859375,3,0.056708198228249795,1.203134033891462,65.61000061035156,1.2875835244838936,65.77999877929689,1.0224724398649236,64.09999847412111,0.056708198228249795
11077,2024-02-23,65.31999969482422,65.80000305175781,64.68000030517578,65.01000213623047,2248900.0,0.0038420163081680503,-1.3092811074406165,3.444557477111429,52.24523410297039,47.58675031661674,-1.6847662015873013,-1.0634010808510084,-0.5807378865895032,-0.9585841877619572,6.884084091933297,1.1200027465820312,-0.3310202613871098,1.0859992980957003,-1.0053507054800974,3.177349301671498,0.04032429630780143,2.131674299883599,-3.36155173144531,68.66847076376685,27.159735023906762,1.0456750017879006,2,-1.3200016021728587,-1.3200016021728587,-0.2674999237060547,0.0,5.239997863769531,4,0.05786893442983909,8.483953534160268,65.06999969482422,1.203134033891462,65.61000061035156,1.2875835244838936,65.77999877929689,0.05786893442983909
11078,2024-02-26,65.0,65.55999755859375,64.98999786376953,65.27999877929689,3641500.0,-0.004898954322095195,-2.79995931030975,-0.9032289820831331,56.9143957924231,49.24969010767045,-1.0591456827610415,-0.7428985647588888,-0.32220796229483994,-0.6064270581631774,7.274592687822555,0.5699996948242188,-0.3347039546385133,0.741499710083005,-1.3747960365657832,2.857795456731793,-0.316648163241382,1.799647583407399,-2.859090089433593,45.9075457764072,-0.7660604150177122,1.0581478733243925,2,-1.00000190734864,-1.00000190734864,-0.2700004577636719,0.3149986267089844,3.9899978637695312,0,0.06369229830228362,-1.3092811074406165,65.31999969482422,8.483953534160268,65.06999969482422,1.203134033891462,65.61000061035156,0.06369229830228362
11079,2024-02-27,64.20999908447266,64.98000335693361,63.90999984741211,64.87999725341797,3119900.0,-0.012153860238882208,1.4597488468351068,2.392861035422222,46.93674615458265,49.32850368333073,-0.1028095367454398,0.04549681870035727,0.3604142655168232,0.20571582160778235,7.699209617217692,1.0900001525878906,-0.41565675274270575,-0.04600105285643963,-2.1624074714286934,2.070405365715814,-1.1042042621425594,1.0122021564296872,-1.8939257046062465,17.793609765633576,-26.615385888345998,1.058203209286126,2,-0.21000099182129617,-0.21000099182129617,0.3299999237060547,1.1049995422363281,6.1699981689453125,1,0.06432015748800524,-2.79995931030975,65.0,-1.3092811074406165,65.31999969482422,8.483953534160268,65.06999969482422,0.06432015748800524
11080,2024-02-28,64.30000305175781,64.51000213623047,63.88999938964844,64.44000244140625,2554100.0,0.0014017126392846802,3.428610354223433,0.20895488396456308,53.24534493828922,50.96553906341147,0.024538806692390835,-0.1340777042983632,0.21086508039995522,0.13604723548024822,7.615073947558913,0.6200027465820312,-0.25011916913192067,0.09650268554688068,-1.95679074014501,2.1497961112387713,-0.9301440272990646,1.123149398392826,-1.8157727413634035,28.229801307580832,-19.448275867942495,1.0266467128459462,2,0.23499488830566406,-0.3000049591064524,0.1374969482421875,1.0149955749511719,5.489997863769531,2,0.08335925903513686,1.4597488468351068,64.20999908447266,-2.79995931030975,65.0,-1.3092811074406165,65.31999969482422,0.08335925903513686
11081,2024-02-29,64.18000030517578,64.66999816894531,64.04000091552734,64.41000366210939,4187500.0,-0.0018662945705528733,-1.4705671159513516,1.642888283378848,50.677215773026575,51.71721057672791,0.47862313025999015,-0.07543678964589162,0.3041621373675696,0.2877096578536964,7.04068399086855,0.6299972534179688,-0.07523979452406593,0.013000106811517753,-2.0131877105152682,2.0391879241382966,-1.0000938018518752,1.0260940154749107,-1.5343393414744924,15.183264895265792,-32.12936129901709,1.01309390866339,2,0.42499732971189985,-0.18000221252442117,0.3124980926513672,1.1349983215332031,5.819999694824219,3,0.09021503409155329,3.428610354223433,64.30000305175781,1.4597488468351068,64.20999908447266,-2.79995931030975,65.0,0.09021503409155329
11082,2024-03-01,63.93999862670898,64.38999938964844,63.43000030517578,64.19999694824219,3382200.0,-0.003739508839601058,1.9999821186960953,1.130410986167739,60.840079684652146,53.00568174648757,0.9169504022761927,0.099574594310333,0.4780123580601199,0.5562210829528809,7.446302935977231,0.9599990844726562,0.059766637521860844,-0.1825014114379897,-2.18634925475515,1.8213464318791637,-1.1844253330965628,0.8194225102205905,-1.139364235833085,23.943614045267466,-27.208336780415664,1.001923921658577,3,1.0349998474121165,0.05999946594238281,0.41250038146973367,1.375000000000007,6.240001678466804,4,0.09680948951605561,-1.4705671159513516,64.18000030517578,3.428610354223433,64.30000305175781,1.4597488468351068,64.20999908447266,0.09680948951605561
11083,2024-03-04,64.37000274658203,64.41000366210939,63.47999954223633,63.72000122070313,2996900.0,0.006725119316681294,1.5479447759789537,-2.5000220080108204,59.12304234143137,53.805486569482085,0.5914739608145396,-0.3839828083503889,-0.0264385532532998,0.1340449320672974,7.8681102584297165,0.9300041198730611,0.3530685471959174,0.2690027236938448,-1.7133500302539204,2.25135547764161,-0.7221736532800378,1.2601791006677274,-1.420593865618521,60.64519939752457,6.843739858542072,0.9911763769738837,3,0.6049957275390625,-0.37000465393067117,-0.017503738403320312,0.9449958801269531,4.479995727539077,0,0.09616272406234128,1.9999821186960953,63.93999862670898,-1.4705671159513516,64.18000030517578,3.428610354223433,64.30000305175781,0.09616272406234128
11084,2024-03-05,64.47000122070311,65.19000244140625,64.30999755859375,64.55999755859375,4031600.0,0.0015534949488003047,-3.292668403423893,-0.138455579421834,60.96864889303312,54.667448393329856,0.31973399765743693,-0.43210196182229765,-0.12453059570468383,0.053712400557273554,7.727663155574574,0.8800048828125,0.546987625922668,0.322001075744609,-1.6478838169365844,2.2918859684258024,-0.6629413705959877,1.3069435220852057,-1.377768829255487,59.0908893869174,2.1424864544651285,0.9849424463405976,3,0.14500045776368609,-0.4700031280517507,-0.11750221252439985,0.8449974060058736,2.529998779296889,1,0.07011007534485558,1.5479447759789537,64.37000274658203,1.9999821186960953,63.93999862670898,-1.4705671159513516,64.18000030517578,0.07011007534485558
11085,2024-03-06,65.23999786376953,65.27999877929689,64.58000183105469,64.80000305175781,4287200.0,0.01194348733499262,1.6923133353873219,-4.889030179721168,69.84782908062708,56.75539297344841,-0.5679980875250692,-1.2330257005721705,-0.8797654332678775,-0.6834785851170295,8.145592250222375,0.8099975585937784,0.6467910602937366,1.071497917175293,-0.9364362770794656,3.0794321114300587,0.06753082004790656,2.0754650143026723,-2.0106549022571585,97.8377865664802,35.67760570105774,1.003967097127382,3,-0.6249961853027344,-1.2399997711181712,-0.8874988555908203,0.07500076293945312,0.9599990844726562,2,0.07878601407040953,-3.292668403423893,64.47000122070311,1.5479447759789537,64.37000274658203,1.9999821186960953,63.93999862670898,0.07878601407040953
11086,2024-03-07,64.27999877929689,65.34999847412111,63.63999938964844,65.23999786376953,3963800.0,-0.014714885283676038,1.8983027834351207,-2.181841826914708,56.80878460773189,57.262454140644124,0.2996678713958403,-0.24046280851028712,0.07447306521150665,0.3232374490662693,8.681947506505491,1.7099990844726705,0.5605099705737331,0.08299884796143431,-1.9136832776868857,2.0796809736097472,-0.9153422148627186,1.0813399107855943,-0.919029670522356,44.270796080395236,-15.692722063537353,0.9983410628241569,3,0.21500015258787641,-0.28000068664552913,0.18250083923338423,1.0349998474120952,3.0400009155273295,3,0.08571876541486656,1.6923133353873219,65.23999786376953,-3.292668403423893,64.47000122070311,1.5479447759789537,64.37000274658203,0.08571876541486656
11087,2024-03-08,65.26000213623047,65.41000366210939,63.81000137329102,64.06999969482422,4421200.0,0.015245852139767146,1.1476461612509798,-1.2395870586272029,57.79571298338651,57.36037827297339,-0.7707988852479275,-1.1868033345679976,-0.9061469616487727,-0.6279864354246598,8.86252374170751,1.6000022888183665,0.4842302473447546,1.0030019760131808,-1.0477342802131062,3.0537382322394606,-0.022366152099962733,2.0283701041263242,-1.7726719260842643,92.22791680419904,34.2154879168818,1.0253681281131404,3,-0.8400001525878906,-1.2600040435791087,-0.6400022506713867,0.054996490478515625,2.579994201660142,4,0.07263251162442153,1.8983027834351207,64.27999877929689,1.6923133353873219,65.23999786376953,-3.292668403423893,64.47000122070311,0.07263251162442153
11088,2024-03-11,65.66000366210939,66.45999908447266,65.47000122070311,65.5,3350700.0,0.006129352019387246,-7.999930642251706,0.13445658306407307,49.026015444541464,57.59251930519104,-1.192765361537397,-1.3969477889872621,-1.3034193655325481,-0.9999434112266528,8.128132818431839,1.1999969482421875,0.48221862673663907,1.2370033264160298,-0.6943787692136993,3.168385422045752,0.27131227860117235,2.2026943742308944,-2.051366794646377,71.63136493129537,17.557853733460277,0.9656910478148614,3,-0.7150039672851705,-1.6600055694580291,-1.0400037765503072,-0.34500503540040484,2.8499984741210795,0,0.06883942112349839,1.1476461612509798,65.26000213623047,1.8983027834351207,64.27999877929689,1.6923133353873219,65.23999786376953,0.06883942112349839
11089,2024-03-12,65.72000122070311,66.12999725341797,65.29000091552734,65.37000274658203,3080400.0,0.0009137611216483155,-2.2940894879351355,2.1874403967191522,50.909094348330946,57.33293590630679,-1.1354483035949272,-1.31652102545317,-1.3673491867481715,-1.0269516855915555,7.228967665390555,0.839996337890625,0.44341710535468337,1.1650009155273295,-0.7405981073056438,3.07059993836031,0.21220140411084287,2.117800426943816,-1.9949099622159636,73.75893816131521,22.25210200626539,0.95279951141649,3,-0.775001525878892,-1.7200031280517507,-0.8750019073486186,-0.4050025939941264,3.3699951171875,1,0.047626250688990845,-7.999930642251706,65.66000366210939,1.1476461612509798,65.26000213623047,1.8983027834351207,64.27999877929689,0.047626250688990845
11090,2024-03-13,66.02999877929689,66.36000061035156,65.76999664306639,66.12999725341797,4530200.0,0.004716943895858083,1.1071375049386756,-0.28571117166209636,58.247404436054865,58.17406797997659,-1.3122343609677216,-1.4570714020528186,-1.683238271543118,-1.3053352177572464,6.962106994412524,0.6399993896484517,0.3743546511086464,1.3199985504150504,-0.5326358323427911,3.172632933172892,0.39368135903612256,2.246315741793971,-2.1931113054265694,84.75176057767018,33.32310204540505,0.9263171913789218,3,-1.0849990844726705,-2.030000686645529,-1.1524991989135884,-0.7150001525879048,4.389999389648423,2,0.014690311050062466,-2.2940894879351355,65.72000122070311,-7.999930642251706,65.66000366210939,1.1476461612509798,65.26000213623047,0.014690311050062466
11091,2024-03-14,65.55000305175781,66.11000061035156,65.18000030517578,65.69000244140625,4996100.0,-0.007269358419094374,-1.1136253294492995,1.4000152590220956,51.90085323070016,57.18082059620415,-0.6900309684426702,-0.7658901247484096,-1.266736205649579,-0.7907668306872608,5.881942080089905,0.9300003051757812,0.48604698850923,0.6810026168823242,-0.8426760758811582,2.2046813096458138,-0.08083672949942411,1.4428419632640725,-1.6057912111196515,65.66049740816278,15.734573288789406,0.7618393463817437,3,-0.5800037384033203,-1.5500049591064524,-0.6850032806396484,-0.23500442504882812,5.6199951171875,3,0.009916001010269238,1.1071375049386756,66.02999877929689,-2.2940894879351355,65.72000122070311,-7.999930642251706,65.66000366210939,0.009916001010269238
11092,2024-03-15,66.76000213623047,66.84999847412111,65.18000030517578,65.30999755859375,7997000.0,0.018459176630659435,1.049080960650026,-10.357220708446867,62.68012620377289,57.57605213646432,-1.6292817682104328,-1.7946066845752,-2.526833108246933,-1.9648737150829447,5.362491046445402,1.6699981689453267,0.5556193587481175,1.7175016403198242,0.16097466061850696,3.2740286200211415,0.9392381504691656,2.495765130170483,-2.7127589034951853,94.61099182237574,42.35187307386376,0.7782634898506572,3,-1.5150032043457031,-2.595003128051758,-1.8950023651123047,-1.4450035095214844,4.05999755859375,4,0.008388219602674996,-1.1136253294492995,65.55000305175781,1.1071375049386756,66.02999877929689,-2.2940894879351355,65.72000122070311,0.008388219602674996
11093,2024-03-18,67.73999786376953,68.15000152587889,66.63999938964844,66.70999908447266,7284600.0,0.014679384304681076,-1.5812042724675996,0.7103417431796059,74.75455918026239,59.10781994615646,-2.3255259619413664,-2.6223709492425655,-3.514656207443366,-2.9027545248967783,6.061118566364465,1.5100021362304545,0.7013004596276033,2.5154973983764677,0.6107172981380842,4.420277498614844,1.563107348257276,3.4678874484956594,-3.5245893165511006,86.19516856588034,28.3546243679491,0.9523900501191891,3,-1.8449974060058594,-2.924997329711914,-2.937498092651367,-2.424999237060547,3.8700027465820312,0,0.001476210175296755,1.049080960650026,66.76000213623047,-1.1136253294492995,65.55000305175781,1.1071375049386756,66.02999877929689,0.001476210175296755
11094,2024-03-19,68.62999725341797,68.80999755859375,67.83000183105469,68.09999847412111,6426000.0,0.013138462027092013,1.2022391002451696,0.5145625314805349,77.3013757937271,59.93599180316758,-2.864618783567906,-3.465590670527874,-4.378124040706069,-3.7517423689608336,6.0004068029081585,1.0699996948242188,0.8147321004178849,3.2629968643188505,0.8300391765335462,5.695954552104162,2.0465180204261912,4.47947570821151,-4.099821267906705,95.0413101550891,32.07320607033206,1.2164788438926553,3,-2.404998779296875,-3.4849987030029297,-4.392498016357422,-3.464998245239258,2.75,1,-0.0017484354071065633,-1.5812042724675996,67.73999786376953,1.049080960650026,66.76000213623047,-1.1136253294492995,65.55000305175781,-0.0017484354071065633
11095,2024-03-20,69.43000030517578,74.44999694824219,68.58000183105469,73.95999908447266,8887600.0,0.011656754826956828,1.1306718581678912,-8.547187194103989,80.48782973233293,62.56699681701213,-3.3612358277407566,-4.178994563327279,-5.13046918430949,-4.537599836549731,6.38210535757171,5.8699951171875,0.9569696589572914,3.871999931335452,0.8341373135270231,6.909862549143874,2.3530686224312376,5.3909312402396665,-4.471842162356268,45.84683429393508,-22.208778141980865,1.5189313089042118,3,-0.3000011444091797,-1.4650020599365234,-5.475000381469727,-4.315000534057617,1.4000015258789062,2,-0.004897075699131559,1.2022391002451696,68.62999725341797,-1.5812042724675996,67.73999786376953,1.049080960650026,66.76000213623047,-0.004897075699131559
11096,2024-03-21,68.76000213623047,69.45999908447266,68.13999938964844,69.45999908447266,5036700.0,-0.009649980786408885,2.7714441416893734,0.15452475427616733,76.65934249565046,64.66295565170813,-2.2226550210072844,-3.3923014932313293,-4.411234013290468,-3.858805171846612,7.763675313377197,1.3199996948242188,1.0828328520049695,3.0175016403198214,-0.32818714329953025,6.363190423939166,1.3446572485101456,4.690346032129497,-2.6628233367602405,38.619235463611396,-33.56976300897251,1.6728443918096731,3,1.0549964904785156,-0.7950038909912109,-4.915000915527344,-3.6450023651123047,1.4700012207031392,3,0.02414188454249877,1.1306718581678912,69.43000030517578,1.2022391002451696,68.62999725341797,-1.5812042724675996,67.73999786376953,0.02414188454249877
11097,2024-03-22,69.09999847412111,69.76000213623047,68.76999664306639,68.94999694824219,5731700.0,0.004944681898308101,-2.8823582210120016,-0.21428882833789495,76.42461119843972,67.70724406880794,-2.191080579007263,-3.6201993741712926,-4.657374896417238,-4.180753479901554,8.845643772384426,1.0,1.0951127104755756,3.1684980392456197,-0.4892155126930362,6.8262115911842685,1.3396412632762917,4.997354815214948,-2.000481496798244,31.49807750920235,-40.4099140476973,1.8288567759693248,3,0.7150001525878764,-0.6000003814697408,-5.5450000762939595,-4.239999771118178,1.3600006103515483,4,0.029956580904982877,2.7714441416893734,68.76000213623047,1.1306718581678912,69.43000030517578,1.2022391002451696,68.62999725341797,0.029956580904982877
11098,2024-03-25,69.13999938964844,69.63999938964844,68.69999694824219,69.40000152587889,3955300.0,0.0005788844632508283,1.5405544730032064,-1.7333299425255535,76.26550340362577,70.52462285272958,-1.8836136482638608,-3.5143201536576925,-4.598219029068417,-4.194785955666603,9.966294249937473,0.94000244140625,1.3193906719237418,3.0014989852905245,-0.8950424708827001,6.898040441463749,1.0532282572039122,4.949769713377137,-1.158424815815252,19.788497353911968,-51.520795594444095,1.9482707280866118,3,0.6749992370605469,-0.5700016021728516,-5.585000991821289,-4.280000686645508,0.8499984741210938,0,0.024298529360810228,-2.8823582210120016,69.09999847412111,2.7714441416893734,68.76000213623047,1.1306718581678912,69.43000030517578,0.024298529360810228
11099,2024-03-26,68.33999633789061,69.27999877929689,68.33999633789061,69.23000335693361,5288900.0,-0.01157077030402176,-1.1123483776949088,3.423075794477834,67.37669149073557,71.53898808102744,-0.7519570436028715,-2.518150590040918,-3.7169493517431107,-3.3797492737655688,11.559255883549529,0.9400024414062784,1.4666538445424635,1.9949960708618022,-1.908957145730355,5.898949287453959,0.04301946256572364,3.9469726791578807,6.110000610351577,3.1695249702560067,-62.10792793785744,1.9519766082960803,3,1.4750022888183736,0.6000022888183736,-4.784997940063462,-3.479997634887681,2.3100051879882955,1,0.047849055424194153,1.5405544730032064,69.13999938964844,-2.8823582210120016,69.09999847412111,2.7714441416893734,68.76000213623047,0.047849055424194153
11100,2024-03-27,69.66000366210939,69.72000122070311,68.47000122070311,68.47000122070311,5332200.0,0.01931529697034695,-1.1008360260552403,-1.3370708499421262,78.98709908677434,74.54857095392457,-1.6795170342581827,-3.6006164697403307,-4.9206227510756975,-4.674659174188221,13.276923501612417,1.3800048828125,1.7190884544714606,3.047003364562997,-0.9991720740235763,7.09317880314957,1.0239156452697102,5.070091083856283,4.667793273925767,93.82726514926831,24.823014361203448,2.0230877192932883,3,0.15499496459959516,-0.7200050354004048,-5.920003890991225,-4.8000049591064595,0.25,2,0.024691264727052298,-1.1123483776949088,68.33999633789061,1.5405544730032064,69.13999938964844,-2.8823582210120016,69.09999847412111,0.024691264727052298
11101,2024-03-28,69.97000122070311,70.66000366210938,69.81999969482422,69.86000061035156,5995300.0,0.004450151339316477,-7.842033408287826,0.09243729804583906,77.35193335749436,76.17877174878251,-1.4489784574551834,-3.6412917416154045,-5.116667437923198,-4.975704434100209,15.315657690027834,0.9999999999999858,1.988744795268758,3.067500877380354,-1.073146292587282,7.208148047347983,0.9971772923965432,5.137824462364165,4.238039703369154,70.2586093499246,4.01882908868906,2.070323584983815,3,0.5749969482422017,-1.0300025939941264,-5.970003128051751,-5.110002517700181,-0.8300018310546733,3,0.012290990357980869,-1.1008360260552403,69.66000366210939,-1.1123483776949088,68.33999633789061,1.5405544730032064,69.13999938964844,0.012290990357980869
11102,2024-04-01,70.12999725341797,70.27999877929689,69.59999847412111,70.16000366210939,3204300.0,0.002286637557861182,4.037101924326238,-0.27278401997519564,76.70251059411811,76.39521079476648,-1.2076682786865405,-3.492851564675078,-5.165594351644984,-5.117743339142834,16.94875602979978,0.6800003051757812,2.2153491502325693,2.91799697875976,-1.2156409224770073,7.051634879996527,0.8511780281413763,4.9848159293781436,3.9606827789306607,77.15496829865053,11.118119395575079,2.066818950618385,4,1.0100021362304688,-1.1899986267089844,-6.129999160766609,-5.269998550415039,-0.21999359130857954,0,0.0014260103726264628,-7.842033408287826,69.97000122070311,-1.1008360260552403,69.66000366210939,-1.1123483776949088,68.33999633789061,0.0014260103726264628
11103,2024-04-02,70.55999755859375,70.61000061035156,69.91000366210939,70.26000213623047,3797000.0,0.006131474718613639,2.4999713898795757,-9.997711670475814,77.68879717310524,76.43825761469736,-1.3360884919396057,-3.620985451649119,-5.4720808296281405,-5.518800917807198,18.72565402655117,0.6999969482421733,2.5671344830051623,3.0384975433349553,-1.1259991405541712,7.202994227224082,0.956249201390392,5.1207458852795185,3.4156687998657134,95.6894056983505,29.364082333651126,2.0822483419445623,4,0.7350006103515625,-1.6199989318847656,-6.55999946594239,-5.69999885559082,-1.0299987792968608,1,-0.0014172119838589126,4.037101924326238,70.12999725341797,-7.842033408287826,69.97000122070311,-1.1008360260552403,69.66000366210939,-0.0014172119838589126
11104,2024-04-03,68.98999786376953,70.47000122070312,68.97000122070311,70.33999633789061,4382900.0,-0.022250563338249485,-1.1582861753453595,-4.500063579257856,64.80000671387218,74.69516616820175,0.3244689449186353,-1.7865962088260687,-3.7952313519623146,-3.9267780341281906,20.615507337633943,1.5899963378906392,2.7261760517421294,1.2424980163574162,-2.709922362635666,5.1949183953504985,-0.733712173139125,3.2187082058539573,4.872955094278552,23.74411248293018,-38.587688387095824,1.9762101894965418,4,0.410003662109375,-0.049999237060546875,-4.989999771118171,-4.129999160766602,1.2700042724609375,2,0.014494854775537691,2.4999713898795757,70.55999755859375,4.037101924326238,70.12999725341797,-7.842033408287826,69.97000122070311,0.014494854775537691
11105,2024-04-04,70.37999725341797,70.52999877929688,68.91999816894531,69.37999725341797,4332100.0,0.020147839291040137,1.4769182013451179,-0.7407415779866365,72.13563683789098,74.19253220622848,-1.0243200750715857,-2.921565898175487,-5.1106395596489165,-5.289481669757549,22.546053869957696,1.6100006103515625,2.753394111675931,2.375497436523432,-1.558811150006619,6.309806023053483,0.40834314325840637,4.342651729788457,3.3724965722269644,83.90772846456727,21.08831254660037,1.9671542932650266,4,-0.8799972534179688,-1.4399986267089844,-6.379999160766609,-5.519998550415039,0.31999969482421875,3,0.0038363779908761053,-1.1582861753453595,68.98999786376953,2.4999713898795757,70.55999755859375,4.037101924326238,70.12999725341797,0.0038363779908761053
11106,2024-04-05,69.79000091552734,70.52999877929688,69.44999694824219,70.19000244140625,3630000.0,-0.00838301166404165,1.0000141285842452,-0.40000152587890625,64.7230357447376,72.89235715581712,-0.3049189759789499,-2.0001578374984206,-4.41558582810643,-4.679175347468174,24.306328413284533,1.0800018310546875,2.658247721486248,1.5100009918212862,-2.083042704686065,5.103044688328637,-0.28652085643238934,3.3065228400749618,3.854242960362498,51.47937809238326,-7.016292754019318,1.7965218482536724,4,-0.29000091552734375,-0.8500022888183594,-5.522502899169922,-4.930002212524414,0.8499984741210938,4,0.001719483378819442,1.4769182013451179,70.37999725341797,-1.1582861753453595,68.98999786376953,2.4999713898795757,70.55999755859375,0.001719483378819442
11107,2024-04-08,70.0,70.4800033569336,69.56999969482422,69.79000091552734,4021100.0,0.0030090139234535407,-1.8000046950009976,-0.524995708481947,61.869763304362415,71.29283047812119,-0.4177589631374161,-1.936105787704264,-4.542678788885397,-4.863445334956921,26.212463984063895,0.910003662109375,2.4488667469442333,1.4830001831054744,-1.8898623809949555,4.855862747205904,-0.20343109894473344,3.1694314651556823,3.5381589251298635,63.90534147134241,8.54526451209388,1.6864312820502139,4,-0.5,-1.0600013732910156,-5.697502136230483,-5.14000129699707,0.8499984741210938,0,-0.012285723005022287,1.0000141285842452,69.79000091552734,1.4769182013451179,70.37999725341797,-1.1582861753453595,68.98999786376953,-0.012285723005022287
11108,2024-04-09,70.18000030517578,70.20999908447266,69.13999938964844,69.41999816894531,4424900.0,0.00257143293108264,1.609756324491296,3.6190735694822886,58.796841551027725,70.33951381815365,-0.4858090184935264,-1.855235728759638,-4.637261552780046,-5.014492663399011,28.146322468868767,1.0699996948242188,2.3178341390610626,1.4370006561279354,-1.7292218657384382,4.603223177994309,-0.1461106048052585,3.0201119170611292,3.2541953682092952,78.26097258157762,26.766945760629156,1.583111260933189,4,-0.6149978637695312,-1.2150020599365234,-5.692502021789551,-5.600000381469727,-0.34999847412109375,1,-0.0038472020788303807,-1.8000046950009976,70.0,1.0000141285842452,69.79000091552734,1.4769182013451179,70.37999725341797,-0.0038472020788303807
11109,2024-04-10,68.84999847412111,70.23000335693361,68.30999755859375,69.94999694824219,4435000.0,-0.018951294175993172,1.3132442630560348,-1.4473623450283404,46.895063926836286,66.7737321337161,1.0327491351771272,-0.29378157517558634,-3.2274763129836828,-3.662818109440323,30.069799761378057,1.920005798339858,2.1327190441460573,-0.049501037597636355,-2.8779902804658235,2.778988205270551,-1.46374565903173,1.3647435838364572,4.482313212554075,24.32435218915453,-26.73214696098507,1.4142446214340956,4,0.6350021362304545,0.19499969482420454,-4.3625001907348775,-4.269998550415053,2.5500030517577983,2,0.009876547861237484,1.609756324491296,70.18000030517578,-1.8000046950009976,70.0,1.0000141285842452,69.79000091552734,0.009876547861237484
11110,2024-04-11,67.0,69.26999664306639,66.98999786376953,69.05000305175781,4935200.0,-0.026869985695300636,-1.2028895768833712,1.8636417231358482,41.63496816612361,62.805180445786014,2.755517842534857,1.7208414120900102,-1.3526858289062744,-1.794339663734263,31.54986240051191,2.279998779296861,1.8946013257531717,-1.9479995727539006,-4.596879691997643,0.7008805464898415,-3.2724396323757787,-0.6235595131320224,6.131419121551929,0.2825461481265962,-50.18477507150584,1.324440059621873,4,1.7999992370605469,2.0449981689453125,-2.692500114440918,-2.4200000762939453,4.239997863769531,3,0.04865674830194733,1.3132442630560348,68.84999847412111,1.609756324491296,70.18000030517578,-1.8000046950009976,70.0,0.04865674830194733
11111,2024-04-12,66.19999694824219,67.16000366210939,66.11000061035156,67.16000366210939,3371900.0,-0.011940344056086794,1.187491059365776,0.46829526085047846,36.79416830939473,58.37092019192786,3.312893168039139,2.711033252155417,-0.5224911969764321,-0.9855900732840013,33.23427873933007,1.0500030517578267,1.7861225478901304,-2.7805023193359375,-5.264671201782136,-0.29633343688973923,-4.022586760559037,-1.5384178781128384,6.562936897842803,2.0594114720182963,-48.70859056722808,1.2420844412230985,4,2.160003662109375,2.845001220703125,-1.8924970626831055,-1.6199970245361328,5.230003356933594,4,0.06797583394933215,-1.2028895768833712,67.0,1.3132442630560348,68.84999847412111,1.609756324491296,70.18000030517578,0.06797583394933215
11112,2024-04-15,67.31999969482422,67.5,66.30000305175781,66.43000030517578,4510300.0,0.016918471272101332,-1.0869622906881087,-0.9270762139394284,42.45439920441772,54.45598708429591,1.958311762869343,1.7234999492825978,-1.5960862559201416,-2.0860933522946112,34.657006519057674,1.3000030517578125,1.4529804822417844,-1.6884994506835938,-4.078111746079202,0.7011128447120143,-2.8833055983813978,-0.49369330298578973,4.910699492402102,29.36889023864053,-24.27195814571367,1.194806147697807,4,1.0,1.8099994659423828,-3.0725011825561523,-2.739999771118164,3.30999755859375,0,0.04931669206587164,1.187491059365776,66.19999694824219,-1.2028895768833712,67.0,1.3132442630560348,68.84999847412111,0.04931669206587164
11113,2024-04-16,67.83999633789061,68.01000213623047,67.30999755859375,67.51000213623047,4205200.0,0.007724252011640731,1.0895478199478472,0.37078025614207943,47.877758693495196,52.57573730425403,1.130825984995809,1.2768434902587984,-2.0617088806565533,-2.5733094285719886,35.37620139765849,0.7000045776367188,1.1304125027738223,-1.1735027313232536,-3.552333766930502,1.205328304283995,-2.362918249126878,0.015912786480370755,3.9010469631857347,41.990159569050114,-17.289965706271843,1.1894155178036276,4,0.48000335693360796,1.9750022888183736,-3.629996299743638,-3.259996414184556,2.510002136230497,1,0.04436913765794692,-1.0869622906881087,67.31999969482422,1.187491059365776,66.19999694824219,-1.2028895768833712,67.0,0.04436913765794692
11114,2024-04-17,68.51000213623047,68.80000305175781,68.08000183105469,68.22000122070311,3664800.0,0.009876265249230798,-1.526321425225201,0.8788060943750375,44.83377443994534,49.542197037815626,0.43088461651093724,0.6296705642897678,-2.6274917627517027,-3.214768505454103,35.90103230571041,0.9600067138672017,0.8059193102670577,-0.49749717712401775,-2.8810015314307833,1.8860071771827478,-1.6892493542774076,0.6942550000293721,2.7805577495878993,75.94951072824628,20.17025178419648,1.1917521771533837,4,-0.19000244140625,1.3049964904785156,-4.037503242492676,-3.930002212524414,0.579994201660142,2,0.01926725519872896,1.0895478199478472,67.83999633789061,-1.0869622906881087,67.31999969482422,1.187491059365776,66.19999694824219,0.01926725519872896
11115,2024-04-18,69.08999633789061,69.26000213623047,68.56999969482422,69.0,3620400.0,0.00846583248540611,2.2092544622263226,0.3103312199099618,46.140327394894996,47.47745166561089,-0.39262881180486886,0.024135517270352125,-3.1362840099233296,-3.765906622327307,34.323895495493936,0.75,0.4166509424584319,0.0994972229003821,-2.276156053206847,2.4751504990076114,-1.0883294151532397,1.2873238609540039,1.7861188058904105,94.60299314323592,38.97584718726163,1.1878266380536169,4,-0.7949943542480327,0.7250022888183736,-4.617497444152818,-4.509996414184556,-0.7899932861327983,3,0.03343472731842412,-1.526321425225201,68.51000213623047,1.0895478199478472,67.83999633789061,-1.0869622906881087,67.31999969482422,0.03343472731842412
11116,2024-04-19,70.41999816894531,70.6500015258789,69.08000183105469,69.20999908447266,3992200.0,0.01925028081562208,-1.1360633190605942,13.44498134961216,51.15354384474151,46.2867606145419,-1.8147030083138702,-1.2386324381210159,-4.342054558777647,-5.063975297280109,33.24822182569335,1.5699996948242188,0.279074319606579,1.346499252319333,-1.1098681840187936,3.80286668865746,0.11831553415026974,2.5746829704883964,-4.30999755859375,94.71256465256427,40.08147563663467,1.2281837181690636,4,-2.039997100830078,-0.6049995422363281,-5.9474992752075195,-5.839998245239258,-3.7399978637695312,4,0.011644415168216238,2.2092544622263226,69.08999633789061,-1.526321425225201,68.51000213623047,1.0895478199478472,67.83999633789061,0.011644415168216238
11117,2024-04-22,71.16999816894531,71.37999725341797,70.4000015258789,70.61000061035156,3637500.0,0.010650383690733234,1.0,0.46280824984079144,52.366177809292346,45.57224242101575,-2.6611318610155195,-1.924259652219888,-4.967830054323457,-5.75180932246667,32.14290857796319,0.9799957275390625,-0.0709450656662085,1.9929992675781278,-0.6364145801528451,4.622413115309101,0.6782923437126414,3.3077061914436143,-4.969197540283204,94.84031694794203,43.52728483257057,1.3147069238654834,4,-2.424999237060547,-1.3549995422363281,-6.684999465942383,-6.589998245239258,-4.680000305175781,0,0.003653254783192006,-1.1360633190605942,70.41999816894531,2.2092544622263226,69.08999633789061,-1.526321425225201,68.51000213623047,0.003653254783192006
11118,2024-04-23,70.81999969482422,71.55000305175781,70.63999938964844,71.06999969482422,3690600.0,-0.004917781131457355,-1.9836155789579009,-0.44643051771117165,57.84062604193226,46.78841598935974,-2.470613766744094,-1.5198710404136477,-4.4396637077531125,-5.338494174061225,31.0613612937972,0.910003662109375,-0.28861568861849207,1.5590007781982393,-1.170857294445696,4.288858850842175,0.19407174187627163,2.923929814520207,-4.412031201171871,78.96244668220395,23.1640189108289,1.36492903632197,4,-1.9899978637695312,-0.5400009155273438,-6.1150007247924805,-6.239999771118164,-4.169998168945327,1,-0.0026828924346936622,1.0,71.16999816894531,-1.1360633190605942,70.41999816894531,2.2092544622263226,69.08999633789061,-0.0026828924346936622
11119,2024-04-24,71.61000061035156,71.87000274658203,69.94999694824219,70.16000366210939,4446100.0,0.011155053924478908,-1.0534707432702586,-5.799987792968693,55.55557087101223,48.33514962323625,-3.160272711469773,-2.1632410137547424,-5.062499551324478,-6.046689093370702,30.01639531161703,1.9200057983398438,-0.4650759697203881,2.1855014801025447,-0.6993960742108669,5.070399034415956,0.7430527029458318,3.6279502572592577,-4.893510043212885,92.12115467311543,38.23103029544401,1.4424487771567072,4,-2.6199989318847656,-1.3300018310546875,-6.255000114440918,-6.795000076293945,-2.8600006103515625,2,-0.01759533759937315,-1.9836155789579009,70.81999969482422,1.0,71.16999816894531,-1.1360633190605942,70.41999816894531,-0.01759533759937315
11120,2024-04-25,71.37999725341797,72.31999969482422,71.11000061035156,71.86000061035156,2875200.0,-0.003211888772143734,-1.3725550327990246,-0.3310374946067992,57.42294743770757,50.627236193048795,-2.5072976261916153,-1.8949270128260025,-4.6597214625226115,-5.752471532148633,28.842009511102933,1.2099990844726562,-0.6261367820889774,1.8694984436035185,-1.1446123233053669,4.883609210512404,0.3624430601490758,3.376553827057961,-4.251225711923823,70.98755984015936,16.09881173674779,1.5070553834544405,4,-2.069995880126953,-1.0999984741210938,-5.694998741149902,-6.23499870300293,-3.6299972534179688,3,-0.03208182969519102,-1.0534707432702586,71.61000061035156,-1.9836155789579009,70.81999969482422,1.0,71.16999816894531,-0.03208182969519102
11121,2024-04-26,70.83000183105469,72.12999725341797,70.80999755859375,71.01000213623047,4170400.0,-0.00770517572886209,-10.999514512605334,0.37499801319240245,53.75566335668411,51.88293220996728,-1.3761893007133068,-1.346220443537817,-3.92172678236966,-5.1483127052430575,27.20760703539452,1.3199996948242188,-0.5708986893363885,1.276502990722662,-1.789303964168866,4.34230994561419,-0.2564004867231091,2.809406468168433,-3.1821074742275357,37.13096468270447,-15.930803749961058,1.5329034774457664,4,-1.0150032043457031,-1.6150016784667969,-2.282503128051758,-2.8650035858154297,-2.69000244140625,4,-0.03571930981071392,-1.3725550327990246,71.37999725341797,-1.0534707432702586,71.61000061035156,-1.9836155789579009,70.81999969482422,-0.03571930981071392
11122,2024-04-29,70.23000335693361,71.19000244140625,69.91999816894531,70.87000274658203,4179100.0,-0.008470965108150152,-1.0158641736097656,3.5555461365658516,50.217973175397624,52.14295604128977,-0.35760282376860175,-0.7782467286280621,-3.1664838990707125,-4.510182967935322,25.424770076953724,1.2700042724609375,-0.3015554422541271,0.6715042114257983,-2.398584977465376,3.7415934003169724,-0.8635403830197959,2.2065488058713925,-2.114898466306755,12.916874620517929,-35.43069337907932,1.5350445944455904,4,-0.030002593994154836,-1.0150032043457173,-1.3400049209594869,-2.26500511169435,-2.7700042724609517,0,-0.05054823981305345,-10.999514512605334,70.83000183105469,-1.3725550327990246,71.37999725341797,-1.0534707432702586,71.61000061035156,-0.05054823981305345
11123,2024-04-30,70.45999908447266,70.52999877929688,69.83000183105469,70.08000183105469,3121600.0,0.0032748927316736953,1.6923133353874142,-0.593746274706162,57.762783840096,53.579512641306515,-0.19765278816997522,-1.0710305012435128,-3.2614744809518186,-4.6934570234137425,23.408741210716823,0.6999969482421875,0.13861881731216386,0.9064998626708984,-2.1570405493221614,3.9700402746639583,-0.6252703433256386,2.4382700686674355,-1.9244047134260711,25.301116221209735,-25.00767319224909,1.5317702059965317,4,-0.0149993896484375,-1.2449989318847656,-1.3025007247924805,-2.4950008392333984,-3.0699996948242188,1,-0.056344043035589486,-1.0158641736097656,70.23000335693361,-10.999514512605334,70.83000183105469,-1.3725550327990246,71.37999725341797,-0.056344043035589486
11124,2024-05-01,69.98999786376953,70.47000122070312,69.45999908447266,70.31999969482422,3396800.0,-0.006670468731338697,2.2063311373764773,-0.8684321480916337,66.62958050201263,55.85609631987514,0.5636358748551373,-0.5504946838737368,-2.7133057734776997,-4.200867874781977,22.0017049078539,1.0100021362304688,0.45295433221180303,0.3864986419677763,-2.6709539130552713,3.443951196990824,-1.1422276355437475,1.9152249194793,-1.07596296034518,18.53142189475706,-36.53125810833588,1.528726277511526,5,0.7100028991699219,-0.7749977111816406,-0.7974996566772461,-2.0249996185302734,-2.529998779296875,2,-0.04772105214793265,1.6923133353874142,70.45999908447266,-1.0158641736097656,70.23000335693361,-10.999514512605334,70.83000183105469,-0.04772105214793265
11125,2024-05-02,70.6500015258789,70.86000061035156,70.33000183105469,70.4000015258789,3071000.0,0.009429971170938245,-1.717946711530185,-0.7575715540759236,75.14127313495763,58.5213995743436,0.16560537197545955,-1.2535007853054765,-3.2803806167956253,-4.842199977120842,20.581180691729973,0.8700027465820312,0.6910151935506974,1.0330020904541044,-2.041225219003067,4.107229399911276,-0.5041115642744813,2.57011574518269,-1.3953701433145653,44.56941039312839,-16.487402133589363,1.5371136547285877,5,0.23999786376953125,-1.4350013732910156,-1.2725028991699219,-2.6850032806396484,-3.750000000000014,3,-0.026893156190278877,2.2063311373764773,69.98999786376953,1.6923133353874142,70.45999908447266,-1.0158641736097656,70.23000335693361,-0.026893156190278877
11126,2024-05-03,69.91000366210939,70.56999969482422,69.43000030517578,70.52999877929688,3444200.0,-0.0104741379729264,2.2571553133514985,-2.479980468749943,65.2892911863764,59.95730106068627,0.9226826518121811,-0.5312912335843265,-2.4367282762219133,-4.0729543001080515,18.836922717637115,1.220001220703125,0.9253210179822702,0.2870040893554773,-2.789112782535767,3.3631209612467217,-1.251054346590152,1.8250625253011066,2.4099960327148295,27.272884904655164,-36.231078363902846,1.5380584359456246,5,0.9649963378906108,-0.6950035095214986,-0.5325050354004048,-1.9450054168701314,-2.9300003051757812,4,-0.03089691816566298,-1.717946711530185,70.6500015258789,2.2063311373764773,69.98999786376953,1.6923133353874142,70.45999908447266,-0.03089691816566298
11127,2024-05-06,69.13999938964844,70.22000122070311,68.86000061035156,70.01999664306639,3602100.0,-0.011014221600996521,1.1249903142937432,1.4193615869265699,57.45414489548091,59.91435871108057,1.5359732541380993,0.18022046684592397,-1.577939393384014,-3.2876227925737425,16.856610485557685,1.3600006103515483,1.0986793888401962,-0.44000015258788494,-3.5179704714329034,2.6379701662571335,-1.9789853120103942,1.0989850068346243,3.1222003173828057,13.99993896484375,-50.06799938077367,1.5389851594225104,5,1.4500007629394531,0.07500076293945312,0.6024990081787109,-1.1750011444091797,-3.8499984741210938,0,-0.014463407706505116,2.2571553133514985,69.91000366210939,-1.717946711530185,70.6500015258789,2.2063311373764773,69.98999786376953,-0.014463407706505116
11128,2024-05-07,69.91000366210939,70.05999755859375,69.37999725341797,69.58000183105469,2453800.0,0.011136885728353585,1.1587666820064426,-0.3750032511726118,57.936516861222096,60.17890826554833,0.6965622113945926,-0.6440702174269717,-2.2380648672994425,-4.048204942373829,15.182353743439963,0.9199981689453125,1.1261255468426015,0.3435039520263814,-2.72574207202625,3.412749976079013,-1.1911190599999344,1.8781269640526972,2.2161080810546707,52.500152587891336,-9.649078322114647,1.5346230120263138,5,0.6799964904785014,-0.6950035095214986,0.12999534606932173,-1.9450054168701314,-4.300003051757827,1,-0.035045121574848626,1.1249903142937432,69.13999938964844,2.2571553133514985,69.91000366210939,-1.717946711530185,70.6500015258789,-0.035045121574848626
11129,2024-05-08,69.52999877929689,70.26999664306639,69.48999786376953,70.08000183105469,2494500.0,-0.005435629565250011,-1.4761674094167345,-1.6666666666665517,52.552215265497466,59.63771580196942,0.8386875318291089,-0.22188555132993315,-1.7248634258985902,-3.6784558307363255,14.22247345342388,0.7799987792968608,1.0645439002327066,-0.07050094604490198,-3.12133780337939,2.980335911289586,-1.5959193747121532,1.4549174826223492,2.4654685185546725,33.499908447266336,-23.530246707240508,1.525418428667247,5,0.9650001525878764,-0.3149986267089986,0.5874996185302592,-1.5650005340576314,-4.029998779296889,2,-0.030778073165818265,1.1587666820064426,69.91000366210939,1.1249903142937432,69.13999938964844,2.2571553133514985,69.91000366210939,-0.030778073165818265
11130,2024-05-09,70.26000213623047,70.26999664306639,68.84999847412111,69.43000030517578,2397400.0,0.01049911361642275,2.3412081500763398,-1.5090858648911474,49.00251997956619,59.10958876006744,-0.07475595493843912,-0.7327012017594825,-2.3133428377540497,-4.390304131094084,14.32489222742478,1.419998168945284,0.9635307227565164,0.4965023040771541,-2.307708446313896,3.300713054468204,-0.9056030711183638,1.898607679272672,1.610046494121093,81.97689891946544,28.485888738788773,1.4021053751955233,5,-0.24000167846679688,-1.0450019836425781,-1.0900020599365234,-2.295003890991211,-3.970001220703125,3,-0.0398520205895917,-1.4761674094167345,69.52999877929689,1.1587666820064426,69.91000366210939,1.1249903142937432,69.13999938964844,-0.0398520205895917
11131,2024-05-10,70.69999694824219,70.86000061035156,69.94999694824219,70.23999786376953,2398700.0,0.006262379712977939,1.3333235521386582,0.5542145417777369,46.95200511396583,58.74670341990834,-0.5980194283855411,-0.8625026173428125,-2.5999143702857026,-4.791837185212103,14.975885971395817,0.910003662109375,0.8414406967791876,0.7114971160888643,-1.560439883811128,2.9834341159888567,-0.4244713838611318,1.8474656160388605,0.9888486727355428,92.03962726082247,41.970559878309,1.1359684999499946,5,-0.8449974060058594,-1.4849967956542969,-1.4799976348876953,-2.7349987030029297,-4.039993286132798,4,-0.053748169538750945,2.3412081500763398,70.26000213623047,-1.4761674094167345,69.52999877929689,1.1587666820064426,69.91000366210939,-0.053748169538750945
11132,2024-05-13,70.63999938964844,71.1500015258789,70.4000015258789,70.75,2897000.0,-0.0008486217989185363,-1.5423886618734806,-0.23913223757318428,48.787060886016725,57.74940086945509,-0.5294222566076172,-0.5702637681181102,-2.3762902982440153,-4.711219408842851,15.519843887749268,0.75,0.7004214476684467,0.4854995727539091,-1.4213028218050852,2.3923019673129033,-0.46790162452559514,1.4389007700334133,0.8785154025178912,77.82602349850384,30.114186284366497,0.9534011972795,5,-0.6399993896484375,-1.4249992370605469,-1.4200000762939453,-2.6750011444091797,-3.9499969482421875,0,-0.051811948815661535,1.3333235521386582,70.69999694824219,2.3412081500763398,70.26000213623047,-1.4761674094167345,69.52999877929689,-0.051811948815661535
11133,2024-05-14,70.8499984741211,71.0,70.37000274658203,70.68000030517578,3237300.0,0.002972806997269428,1.6808324134796442,-1.5454293244555417,44.44443205102319,55.28438437490071,-0.7579932296802809,-0.572554002232323,-2.4307114762004005,-4.90507568946731,15.762430234556597,0.6299972534179688,0.643890504060181,0.5449985504150447,-1.0407464613686273,2.1307435621987167,-0.24787395547679125,1.3378710563068807,0.5084053389625183,86.95640636091623,43.008844161315906,0.7928725058918394,5,-0.8499984741210938,-1.6349983215332031,-1.6299991607666016,-2.885000228881836,-3.7699966430664062,1,-0.07847562001888553,-1.5423886618734806,70.63999938964844,1.3333235521386582,70.69999694824219,2.3412081500763398,70.26000213623047,-0.07847562001888553
11134,2024-05-15,69.83000183105469,71.01000213623047,69.65000152587889,70.98999786376953,3847200.0,-0.014396565490950253,1.2666590373012627,-6.823579570954133,39.842752422558576,51.36232651796748,0.26476401295437313,0.5812027266830313,-1.2670054402365025,-3.8367018182352695,15.529589421820317,1.3600006103515767,0.6529430576281925,-0.5409980773925724,-1.9068042262831142,0.8248080714979693,-1.2239011518378362,0.14190499705269133,1.377897661691179,42.60878507028949,1.995611938998067,0.6829030744452679,5,0.1699981689453125,-0.6150016784667969,-0.5650014877319336,-1.8650035858154297,-1.7600021362304688,2,-0.06043249477370649,1.6808324134796442,70.8499984741211,-1.5423886618734806,70.63999938964844,1.3333235521386582,70.69999694824219,-0.06043249477370649
11135,2024-05-16,71.4000015258789,71.48999786376953,69.84999847412111,69.91999816894531,2481000.0,0.022483168461353342,-1.0246871718070982,-1.2758693264405465,53.29479534263032,50.02960475755125,-1.3272328295774969,-0.85046778324309,-2.696912323197367,-5.34678757638261,14.97019787405986,1.6599960327148438,0.5846013572247273,0.9135013580322209,-0.3852302949051847,2.2122330109696264,0.2641355315635252,1.5628671845009166,-2.5500030517577983,95.10888494518439,51.82226982996717,0.6493658264687002,5,-1.2300033569335938,-2.1850013732910156,-2.1350021362304688,-3.4350032806396484,-4.1399993896484375,3,-0.08263307282620225,1.2666590373012627,69.83000183105469,1.6808324134796442,70.8499984741211,-1.5423886618734806,70.63999938964844,-0.08263307282620225
11136,2024-05-17,71.23999786376953,71.5199966430664,70.79000091552734,71.44999694824219,2753000.0,-0.0022409476006997053,3.1714223433242505,-0.1418909514555099,56.15099683858958,49.88481052900777,-1.0713983982223851,-0.659705413565689,-2.364838320715606,-5.131982326311942,13.67157066673805,0.7299957275390625,0.4606994904112298,0.7124977111816406,-0.6284807094658333,2.0534761318291146,0.04200850085790364,1.3829869215053776,-2.3371994018554574,85.02676414909601,36.33302981749904,0.6704892103237339,5,-1.0550003051757812,-2.0249977111816406,-2.3174991607666016,-3.2749996185302734,-7.069999694824219,4,-0.06948339551761273,-1.0246871718070982,71.4000015258789,1.2666590373012627,69.83000183105469,1.6808324134796442,70.8499984741211,-0.06948339551761273
11137,2024-05-20,71.43000030517578,71.44000244140625,70.44000244140625,71.26000213623047,2280200.0,0.002667075338345537,9.526180533247672,-0.8095186194368755,55.93635022318511,49.66256979144811,-1.0084529057244254,-0.8740430548420335,-2.408608130009952,-5.268555643704445,11.970205343439108,1.0,0.1956650465063774,0.8895000457763729,-0.4823893629095011,2.261389454462247,0.203555341433443,1.5754447501193027,-2.4225139160156175,95.1873490436713,41.73623618521233,0.6859447043429363,5,-1.2450027465820312,-2.1199989318847656,-2.7275009155273438,-3.4650020599365234,-7.720001220703125,0,-0.06677861714527755,3.1714223433242505,71.23999786376953,-1.0246871718070982,71.4000015258789,1.2666590373012627,69.83000183105469,-0.06677861714527755
11138,2024-05-21,70.62999725341797,71.69999694824219,70.4800033569336,71.66999816894531,2541100.0,-0.011199818680384999,1.2181732429826813,-6.117718337671663,53.764695533850215,49.79728982126508,-0.10681059267673731,-0.09381426303166052,-1.4815487690332532,-4.419871724199055,10.071930411238133,1.2199935913085938,0.07573886494142812,0.09899711608886719,-1.267363192564801,1.4653574247425354,-0.5841830382379669,0.7821772704157013,-1.5220104541015615,47.80477638380815,-9.64773210230043,0.6831801543268328,5,-0.3549995422363281,-0.8149986267089844,-1.9049978256225586,-2.664999008178711,-7.369998931884766,1,-0.05578359004992106,9.526180533247672,71.43000030517578,3.1714223433242505,71.23999786376953,-1.0246871718070982,71.4000015258789,-0.05578359004992106
11139,2024-05-22,70.34999847412111,70.44999694824219,69.66999816894531,70.37999725341797,3409900.0,-0.003964303981100814,8.176555066870119,0.028844954700496184,48.152692928537554,49.70286459337301,0.3371973221965874,0.09164712460182045,-1.07706186149845,-4.095998536419401,8.83879766049318,0.9599990844726562,0.09035705898621416,-0.11800155639646448,-1.3876560186473768,1.1516529058544478,-0.7528287875219206,0.5168256747289917,-1.0864910658691542,33.49757212225148,-24.527689778775375,0.6348272311254578,5,0.3250007629394389,-0.14999771118165484,-1.2824993133545064,-2.38500022888185,-7.049999237060561,2,-0.046481829623199244,1.2181732429826813,70.62999725341797,9.526180533247672,71.43000030517578,3.1714223433242505,71.23999786376953,-0.046481829623199244
11140,2024-05-23,69.08999633789061,70.01000213623047,68.84999847412111,70.01000213623047,3083400.0,-0.017910478515418826,1.5217311982219996,30.668107833178787,45.25459528956314,49.51426350177271,1.5799268583435264,1.2345897187031625,0.28536006675619774,-2.801717807045847,7.529883528038839,1.5,0.01407024155976444,-1.2635036468505945,-2.598226696132272,0.07121940243108327,-1.9308651714914333,-0.5961421222097556,2.6100006103515767,8.42098218468403,-51.28445635579055,0.6673615246408376,5,1.1850013732910298,1.355003356933608,-0.022497177124009227,-1.124998092651353,-5.919998168945298,3,-0.014763304344061812,8.176555066870119,70.34999847412111,1.2181732429826813,70.62999725341797,9.526180533247672,71.43000030517578,-0.014763304344061812
11141,2024-05-24,68.30000305175781,69.41999816894531,68.19999694824219,69.29000091552734,3195900.0,-0.011434264408833772,-1.0504048673842938,1.076077852504814,45.15013866815143,49.11016103312102,2.2279746329603114,1.9239662239567394,1.186179092542119,-2.007398816330493,6.559450415487985,1.220001220703125,0.006002600793010515,-1.9269969940185518,-3.525141157195989,-0.3288528308411145,-2.7260690756072705,-1.1279249124298332,3.342993927001956,2.8573172433035716,-60.04239710214003,0.7990720815887167,5,1.649993896484375,1.9599952697753906,0.7549972534179688,-0.3350048065185547,-5.220001220703125,4,-0.015226952694851748,1.5217311982219996,69.08999633789061,8.176555066870119,70.34999847412111,1.2181732429826813,70.62999725341797,-0.015226952694851748
11142,2024-05-28,66.68000030517578,67.98999786376953,66.12999725341797,67.72000122070311,6350900.0,-0.023718926415777664,1.354439792750117,1.0505082420758018,33.01786208528705,47.840542148039226,3.6064335659939246,3.440786075406919,2.8614601369817763,-0.39212739732579394,6.659657377206172,2.1700057983398438,-0.06327473173514875,-3.369499588012701,-5.621183388216764,-1.117815787808638,-4.495341488114732,-2.2436576879106696,4.825276672363287,9.874382080646951,-52.09604420716321,1.1258419001020306,5,2.234996795654297,2.5449981689453125,2.417499542236328,1.2849979400634766,-3.799999237060554,1,-0.03764250337046926,-1.0504048673842938,68.30000305175781,1.5217311982219996,69.08999633789061,8.176555066870119,70.34999847412111,-0.03764250337046926
11143,2024-05-29,66.48999786376953,67.26000213623047,65.83000183105469,66.61000061035156,6099800.0,-0.002849466714706983,1.0140767127114865,0.11538715475186308,33.69098167881056,47.15701206540055,3.478758600948666,3.4974313242033475,3.0740797250884384,-0.1922016068512562,6.885481686957366,1.4300003051757812,-0.1641463534787846,-3.361001968383789,-6.106194103285603,-0.6158098334819755,-4.733598035834689,-1.9884059009328894,4.692762330322267,14.285643512035302,-49.16753543095854,1.3725960674509066,5,2.2750015258789062,2.585002899169922,2.7900009155273438,1.4750003814697266,-3.9899978637695312,2,-0.04181078160045637,1.354439792750117,66.68000030517578,-1.0504048673842938,68.30000305175781,1.5217311982219996,69.08999633789061,-0.04181078160045637
11144,2024-05-30,66.65000152587889,67.44999694824219,66.59999847412111,66.66999816894531,3679500.0,0.002406432053693175,-13.166316994090472,0.16663487825048398,29.371425083705233,44.498859814408874,3.151665834525417,3.2405167181811265,2.9103270526810263,-0.3292754010613095,7.352408620626812,0.9599990844726562,-0.2913418645683947,-3.033998489379897,-6.127818143579205,0.05982116481941091,-4.580908316479551,-1.487088662280243,4.104537999169935,19.61721614730172,-39.77881051071599,1.546909827099654,5,2.1149978637695455,2.424999237060561,2.904998779296889,1.3149967193603658,-3.9600028991699148,3,-0.05086276259167699,1.0140767127114865,66.48999786376953,1.354439792750117,66.68000030517578,-1.0504048673842938,68.30000305175781,-0.05086276259167699
11145,2024-05-31,68.75,68.80999755859375,66.65000152587889,66.65000152587889,7500900.0,0.03150785335399764,-1.0571405735128885,-105.01755055315004,40.63402371634199,42.77475168971469,0.7110030280349093,1.0444247054367395,0.8051140022736689,-2.3883113523661024,7.160713730681699,2.159996032714858,-0.36289974680175874,-0.8389999389648466,-3.924598646387736,2.2465987684580426,-2.381799292676291,0.703799414746598,1.6105765095292952,81.33707932028187,24.993313519714064,1.5427993537114473,5,0.0149993896484375,0.3250007629394531,0.8850002288818359,-0.7850017547607422,-6.090000152587891,4,-0.07927273837002846,-13.166316994090472,66.65000152587889,1.0140767127114865,66.48999786376953,1.354439792750117,66.68000030517578,-0.07927273837002846
11146,2024-06-03,67.75,69.20999908447266,67.66999816894531,68.69000244140625,4232600.0,-0.014545454545454528,-1.7999861284505478,-0.44762053543856034,37.26873200203271,40.70057188736443,1.3006637646728052,1.9755953267204234,1.809771173458401,-1.348596428366335,7.550698317398449,1.5400009155273438,-0.34212776198423,-1.7309997558593722,-4.91880426893924,1.456804757220496,-3.3249020123993063,-0.13709749931943804,2.2481305352513203,56.80472571401485,3.047027871990771,1.5939022565399363,6,1.0149993896484375,1.2299995422363281,2.0450000762939453,0.2149982452392578,-4.5800018310546875,0,-0.06760150304139756,-1.0571405735128885,68.75,-13.166316994090472,66.65000152587889,1.0140767127114865,66.48999786376953,-0.06760150304139756
11147,2024-06-04,68.13999938964844,68.26999664306639,67.16000366210939,67.84999847412111,2512000.0,0.005756448555696458,3.0363717071953777,-0.30851081098628447,38.24805907119948,38.97650116929213,0.44130763960691866,1.588268545938746,1.4180960276425765,-1.676570348128024,8.475555302955213,1.1099929809570028,-0.5764002859497452,-1.2910003662109375,-4.53224653322367,1.9502458008017953,-2.911623449717311,0.329622717295436,1.5246808492671562,68.34317857086427,18.008909484382706,1.6206230835063675,6,0.0,0.625,1.375,-0.1750011444091797,-5.110000610351555,1,-0.07425884361487745,-1.7999861284505478,67.75,-1.0571405735128885,68.75,-13.166316994090472,66.65000152587889,-0.07425884361487745
11148,2024-06-05,67.45999908447266,68.11000061035156,66.76999664306639,67.80000305175781,3294200.0,-0.009979458633207483,1.7916775941953265,-1.1724237720660384,39.410184925720856,38.00511139120138,0.6977291961533041,2.187461872086942,2.087194816873108,-0.9364320010247553,9.530419221895261,1.3700027465820455,-0.8707997590873049,-1.8485004425048857,-5.196940367697394,1.4999394826876227,-3.52272040510114,-0.1742804799086315,1.897906881814066,32.95020725055357,-17.602797921257775,1.6742199625962564,6,0.4600028991699219,1.3050003051757812,2.2475013732910156,0.5049991607666016,-4.599998474121094,2,-0.06789205571471191,3.0363717071953777,68.13999938964844,-1.7999861284505478,67.75,-1.0571405735128885,68.75,-0.06789205571471191
11149,2024-06-06,67.38999938964844,67.80999755859375,66.80000305175781,67.45999908447266,2805100.0,-0.0010376474321703855,1.623373792420114,0.20587905306855156,29.30857601317703,36.233331471602924,0.33938772237857506,2.2018056189014032,2.1710452628007886,-0.8113599032095351,10.492905285651702,1.0099945068359375,-1.212044914345583,-1.811500167846674,-5.265249866781161,1.6422495310878134,-3.538375017313925,-0.08462531837942322,1.685674245819726,28.906194120592627,-15.349402617426993,1.7268748494672441,6,0.2350006103515625,1.375,2.440000534057617,1.1099987030029297,-4.489997863769538,3,-0.07256268636202978,1.7916775941953265,67.45999908447266,3.0363717071953777,68.13999938964844,-1.7999861284505478,67.75,-0.07256268636202978
11150,2024-06-07,67.45999908447266,68.02999877929689,67.26000213623047,67.30000305175781,3373900.0,0.0010387252627719334,-5.416695806974719,-2.28566757493188,30.312518874792175,34.58470705011857,0.015486095382854614,2.014569207538173,2.073441002164685,-0.8163794800176447,11.255170364163762,0.7699966430664205,-1.5043367197546615,-1.6015003204345675,-5.101281772335483,1.898281131466348,-3.3513910463850323,0.14839040551589733,1.3560208066424337,28.27876028716554,-10.372613196390503,1.749890725950461,6,0.060001373291015625,1.3050003051757812,2.4975013732910156,1.1099987030029297,-2.1200027465820455,4,-0.0707085757856406,1.623373792420114,67.38999938964844,1.7916775941953265,67.45999908447266,3.0363717071953777,68.13999938964844,-0.0707085757856406
11151,2024-06-10,66.90000152587889,67.45999908447266,66.12000274658203,67.26000213623047,4002700.0,-0.008301179457363195,2.5263316401309055,-2.25005960612283,27.281854440046857,33.9473728673141,0.39784687940172603,2.3982430632013774,2.588763951206218,-0.19814990276739763,12.508138664821367,1.339996337890625,-1.761002739258089,-1.9714981079101648,-5.509134372679668,1.5661381568593384,-3.7403162402949164,-0.20267997552541317,1.6771369204313658,36.27911598131993,4.581740877948626,1.768818132384752,6,0.6199989318847798,1.8649978637695455,3.152498245239272,2.0399971008300923,-1.3800048828125,0,-0.06337820002629779,-5.416695806974719,67.45999908447266,1.623373792420114,67.38999938964844,1.7916775941953265,67.45999908447266,-0.06337820002629779
11152,2024-06-11,66.98000335693361,67.29000091552734,66.41999816894531,66.70999908447266,2999600.0,0.001195841991479929,-1.047050587010376,-0.750010596363338,30.270303262246784,33.5672974876959,0.40775561071791344,2.1396874233981578,2.4589381057153474,-0.22237611767634746,13.610380218436518,0.8700027465820312,-1.9131517927679198,-1.708496475219718,-5.239592096292739,1.822599145853303,-3.4740442857562215,0.05705133531678541,1.3773641601562048,43.216157464738686,12.996265165427456,1.7655478105365083,6,0.6849975585937358,1.7849960327148295,3.0649967193603374,1.9599952697753764,-2.600006103515639,1,-0.05688272614268075,2.5263316401309055,66.90000152587889,-5.416695806974719,67.45999908447266,1.623373792420114,67.38999938964844,-0.05688272614268075
11153,2024-06-12,65.29000091552734,66.91999816894531,65.23999786376953,66.66000366210939,4019100.0,-0.025231447547118147,-1.2857009399149872,-5.074003955919537,26.266436114936226,33.22229871338823,2.134056464911822,3.5750880565475285,4.064588977506006,1.5166956445545736,15.018423773061249,1.7400054931640767,-2.063452287554071,-3.1204990386962947,-6.807119577004542,0.5661214996119526,-4.963809307850411,-1.2771887695421782,2.8651773466796584,1.792223489229969,-26.85587356370913,1.8433102691541228,6,1.93499755859375,3.1799964904785156,4.612499237060547,3.6499977111816406,-0.6900024414062358,2,-0.03461482776136682,-1.047050587010376,66.98000335693361,2.5263316401309055,66.90000152587889,-5.416695806974719,67.45999908447266,-0.03461482776136682
11154,2024-06-13,65.61000061035156,66.05000305175781,65.06999969482422,65.19000244140625,3639700.0,0.004901205243330153,-1.9696906644472187,-0.3065673919217651,32.09878965793331,32.27393937356504,1.8450446699895338,3.080674124435191,3.712830517128225,1.2476452196355012,16.578450509993228,0.9800033569335938,-1.9432553490661633,-2.589499282836911,-6.4144988411601815,1.235500275486359,-4.501999061998546,-0.6769995036752761,2.2536596120116883,18.243279815863385,-12.427906086494001,1.9124997791616383,6,1.529998779296875,2.7749977111816406,4.292499542236328,3.329998016357422,-1.6199989318847656,3,-0.04191434193594745,-1.2857009399149872,65.29000091552734,-1.047050587010376,66.98000335693361,2.5263316401309055,66.90000152587889,-0.04191434193594745
11155,2024-06-14,65.5,66.23999786376953,65.48000335693361,65.66999816894531,2904100.0,-0.0016765829801593801,-6.2383374509527405,-0.40475930971843777,34.51327209568477,31.967777161748604,1.6154309998727712,2.8733143371455157,3.7443286576244077,1.3834042801388193,18.30277060057395,0.7599945068359233,-1.8178714309155026,-2.4044998168945284,-6.0979945469006935,1.2889949131116367,-4.251247181897611,-0.5577524518914458,2.0284209590585647,17.991649162681718,-15.52868948808257,1.8467473650030795,6,1.1699981689453125,2.884998321533203,4.354999542236328,3.4399986267089844,0.01000213623046875,4,-0.03969463319268851,-1.9696906644472187,65.61000061035156,-1.2857009399149872,65.29000091552734,-1.047050587010376,66.98000335693361,-0.03969463319268851
11156,2024-06-17,66.29000091552734,66.30000305175781,64.91000366210939,65.16999816894531,2964900.0,0.012061082679806878,1.438580405961574,-6.588322412709811,47.62485340608977,33.009643198958635,0.666655774485065,1.7849744401576402,2.902406856420612,0.6417406812483506,20.200094873629716,1.3899993896484233,-1.642756063991385,-1.3669990539550838,-4.771484539935557,2.037486432025389,-3.0692417969453203,0.33524368903515267,0.943409491823104,57.98314478876465,20.584775747878304,1.7022427429902354,6,0.220001220703125,2.0149993896484375,3.3274993896484375,2.6499977111816406,-0.45999908447265625,0,-0.014331038837174126,-6.2383374509527405,65.5,-1.9696906644472187,65.61000061035156,-1.2857009399149872,65.29000091552734,-0.014331038837174126
11157,2024-06-18,66.66000366210939,66.86000061035156,65.94000244140625,65.98000335693361,4662800.0,0.005581577032311991,-1.4210410078802487,0.6071416407245183,51.01314455371724,34.298860935402686,0.07223410732423474,1.0954574138376216,2.476942258300113,0.30946476653339516,21.9833481115497,0.9199981689453125,-1.7221287006490371,-0.7584964752197152,-3.6848127681659406,2.1678198177265102,-2.221654621692835,0.7046616712534046,0.24812980090730719,87.06491455813979,44.81203849637066,1.4631581464731136,6,-0.19000244140625,1.644996643066392,2.87499618530272,2.279994964599595,-0.34000396728517046,1,-0.017101814527667014,1.438580405961574,66.29000091552734,-6.2383374509527405,65.5,-1.9696906644472187,65.61000061035156,-0.017101814527667014
11158,2024-06-20,66.69000244140625,67.33999633789061,66.37000274658203,66.43000030517578,4989800.0,0.0004500266673990172,-4.105266328026106,0.3823559110951542,50.242136229916355,36.624812070595944,-0.08769737314244708,0.7959588084269882,2.3848838770317826,0.31711157022293435,23.774441672259854,0.9699935913085795,-1.6776638625828468,-0.5314979553222656,-3.049501369918133,1.9865054592736016,-1.7904996626201921,0.7275037519756609,-1.7799987792968608,73.25119935699422,26.972834055277687,1.2590017072979327,6,-0.2200012207031108,1.6149978637695312,2.9174976348876953,2.2499961853027344,0.29000091552735796,3,-0.034637953267700805,-1.4210410078802487,66.66000366210939,1.438580405961574,66.29000091552734,-6.2383374509527405,65.5,-0.034637953267700805
11159,2024-06-21,67.08000183105469,67.80000305175781,66.73000335693361,66.94000244140625,6390800.0,0.005847943850220805,-2.8214441416895166,0.5384547668652249,37.25192831400953,37.39585756384231,-0.5881438932176195,0.15643931065184802,1.9789536719298297,-0.028600436439759847,24.972368876408673,1.1100006103515625,-1.6705548160721406,0.022001266479492188,-2.0204172380935432,2.0644197710525276,-0.9992079858070184,1.0432105187660028,-2.1213983154296727,75.0864576898504,31.869558814200317,1.0212092522865148,6,-0.7249984741210938,1.2249984741210938,2.527498245239258,1.8599967956542969,0.970001220703125,4,-0.03697083019138292,-4.105266328026106,66.69000244140625,-1.4210410078802487,66.66000366210939,1.438580405961574,66.29000091552734,-0.03697083019138292
11160,2024-06-24,68.06999969482422,68.44000244140625,67.19999694824219,67.30999755859375,6248800.0,0.014758465067769455,-1.5306147869615652,5.428610354223434,52.446480504799844,40.191927126592645,-1.6567371466034189,-0.9632800795629919,1.0438405003169038,-0.9855086473167489,25.41563266799976,1.3600006103515625,-1.6137747905150235,1.0629989624023466,-0.8096638847875255,2.9356618095922187,0.12666753880741055,1.9993303859972826,-2.997740197753899,89.51833216623004,46.03653699122384,0.9363314235949353,6,-1.3949966430664062,0.2350006103515625,1.5375003814697266,0.8949985504150391,-0.9300003051757812,0,-0.05993826993755147,-2.8214441416895166,67.08000183105469,-4.105266328026106,66.69000244140625,-1.4210410078802487,66.66000366210939,-0.05993826993755147
11161,2024-06-25,67.26000213623047,68.44000244140625,67.09999847412111,67.70999908447266,6579200.0,-0.011899479392172507,-2.480510473019928,-0.5920995833960749,43.67817981915268,41.68169118847108,-0.8831789205567162,-0.24790173932646553,1.9262325473864053,-0.13977013682661266,25.466018916428766,1.340003967285142,-1.4687147121910584,0.3050014495849638,-1.4717897906313908,2.0817926898013184,-0.5833941705232064,1.193397069693134,-1.9856780625,52.79998779296875,11.948157136596535,0.8883956201081749,6,-0.5849990844726562,1.0449981689453125,2.432497024536133,1.7849960327148438,0.40999603271484375,1,-0.026018435093943304,-1.5306147869615652,68.06999969482422,-2.8214441416895166,67.08000183105469,-4.105266328026106,66.69000244140625,-0.026018435093943304
11162,2024-06-26,64.16999816894531,64.73999786376953,62.02999877929688,62.40999984741211,9908900.0,-0.04594118152162063,-1.1507925334883498,-3.9111339052592315,32.44397037809064,42.36808388437712,1.973882635727776,2.7873252223804172,5.018110944427747,2.969646810365589,25.246918788333854,5.230003356933587,-1.4217118448380717,-2.6595024108886776,-4.8292124112203965,-0.48979241055695866,-3.744357411054537,-1.574647410722818,4.2700042724609375,33.38530681812764,-8.116303253954136,1.0848550001658566,6,1.06500244140625,2.6949996948242188,5.530000686645508,4.875,5.110000610351577,2,0.0258688438441117,-2.480510473019928,67.26000213623047,-1.5306147869615652,68.06999969482422,-2.8214441416895166,67.08000183105469,0.0258688438441117
11163,2024-06-27,63.709999084472656,64.84999847412111,63.36000061035156,64.48000335693361,6436900.0,-0.007168444718692046,-1.0272062945047837,-0.43750284476985807,31.14754354655777,42.26238987200207,2.4431077980684677,3.1920322438478905,5.457914265035441,3.447060081886491,24.84279594969008,1.4899978637695455,-1.305478030473438,-2.98050155639649,-5.559399929162495,-0.40160318363048475,-4.2699507427795,-1.6910523700134803,4.730003356933594,26.209038149331242,-16.188272048614785,1.2894491863830053,6,1.5250015258789062,3.154998779296875,6.037500381469727,5.334999084472656,4.569999694824233,3,0.04096689134920539,-1.1507925334883498,64.16999816894531,-2.480510473019928,67.26000213623047,-1.5306147869615652,68.06999969482422,0.04096689134920539
11164,2024-06-28,63.2599983215332,63.84000015258789,63.08000183105469,63.54999923706055,13274300.0,-0.00706326745261443,-1.3384783323160712,0.37662247587340525,29.289943610967327,41.682020040366794,2.8214057236623233,3.5574319958922445,5.860474228964179,3.9323134387533685,24.641541520334492,0.7599983215332031,-1.269220711011414,-3.2610021591186467,-6.262159998121518,-0.25984432011576786,-4.7615810786200825,-1.7604232396172108,5.051804046630863,19.18874944654181,-23.961966904361855,1.5005789195014394,6,1.9750022888183594,2.979999542236328,6.784999847412109,5.870000839233398,4.670001983642578,4,0.058805013185309285,-1.0272062945047837,63.709999084472656,-1.1507925334883498,64.16999816894531,-2.480510473019928,67.26000213623047,0.058805013185309285
11165,2024-07-01,63.29999923706055,64.23000335693361,63.209999084472656,63.43000030517578,3250500.0,0.0006323255862896726,-5.580643573494216,0.44827813001499567,31.288982154604724,39.86692323464623,2.7228535039192536,3.255085799618371,5.753821394742346,3.9073982697550207,25.557285071802347,1.0200042724609517,-1.0199288021248805,-2.9485012054443303,-6.084180079897834,0.18717766900917354,-4.516340642671082,-1.3806617682175784,4.886167059326169,19.81278833381727,-23.207167297360012,1.567839437226751,7,1.9350013732910156,2.720001220703125,7.137500762939453,6.5149993896484375,5.549999237060561,0,0.07503955563898734,-1.3384783323160712,63.2599983215332,-1.0272062945047837,63.709999084472656,-1.1507925334883498,64.16999816894531,0.07503955563898734
11166,2024-07-02,63.16999816894531,63.56000137329102,62.9000015258789,63.1500015258789,2949500.0,-0.0020537293788642774,-1.5384773390847455,-0.15381906746095433,30.29988157482596,37.56544957032498,2.641524297504972,3.1878124728814328,5.771409208124979,4.069765538432591,26.89624286735587,0.6599998474121236,-0.8912701301097457,-2.8495021820068303,-6.186003469790762,0.4869991057771017,-4.517752825898796,-1.1812515381148643,4.893044777099604,40.42551464600382,-2.463474306641828,1.6682506438919653,7,2.06500244140625,2.5550003051757812,7.190000534057617,6.645000457763672,5.870002746582031,1,0.06284630894060705,-5.580643573494216,63.29999923706055,-1.3384783323160712,63.2599983215332,-1.0272062945047837,63.709999084472656,0.06284630894060705
11167,2024-07-03,63.08000183105469,63.2599983215332,62.7599983215332,63.0099983215332,2521800.0,-0.0014246689963475223,1.3256003761499633,3.5007630675302326,36.30731618310926,36.01713623179086,2.4253438037604553,3.0348901475029493,5.721450367354407,4.186344862942889,28.019003944522414,0.5,-0.7988732481619962,-2.6864986419677734,-6.112163406246168,0.7391661223106212,-4.399331024106971,-0.9736662598285761,4.862380231655266,15.311171586530548,-31.422327413119618,1.7128323821391973,7,2.154998779296875,2.539997100830078,7.024995803833008,6.734996795654297,6.040000915527344,2,0.07276468301608285,-1.5384773390847455,63.16999816894531,-5.580643573494216,63.29999923706055,-1.3384783323160712,63.2599983215332,0.07276468301608285
11168,2024-07-05,62.88000106811523,63.18000030517578,62.61999893188477,62.93000030517578,2671200.0,-0.0031705890477796705,1.0363714549275296,-0.7142390060488182,32.8301932060008,35.525832330901004,2.266396269416468,3.0295000561029397,5.787569575883644,4.4394989479367055,28.9932681836855,0.5600013732910085,-0.9282908509898107,-2.6574995040893654,-6.21624626140477,0.9012472532260389,-4.436872882747075,-0.8781261254316632,4.944133328926462,16.149156622508542,-32.77588572758239,1.779373378657704,7,2.3549995422363352,2.7399978637695384,6.189996719360359,6.934997558593757,6.240001678466804,4,0.10178113235476594,1.3256003761499633,63.08000183105469,-1.5384773390847455,63.16999816894531,-5.580643573494216,63.29999923706055,0.10178113235476594
11169,2024-07-08,62.5,63.33000183105469,62.4900016784668,63.099998474121094,2932800.0,-0.006043273881366273,-1.7096992518212246,12.000152590217262,31.7518275274454,33.226426444528286,2.155026316384223,3.1878116693921186,6.001045109165503,4.859167556601918,29.967479146924347,0.8400001525878906,-1.1499203102476088,-2.7930006027221737,-6.485276350787231,0.8992751453428838,-4.6391384767547095,-0.9468627286896449,5.208251684686786,0.5746156257741698,-50.1043502031342,1.8461378740325298,7,2.7350006103515625,3.1199989318847656,6.420000076293945,7.314998626708984,6.620002746582031,0,0.09247998046875017,1.0363714549275296,62.88000106811523,1.3256003761499633,63.08000183105469,-1.5384773390847455,63.16999816894531,0.09247998046875017
11170,2024-07-09,62.68999862670898,63.08000183105469,62.11999893188477,62.459999084472656,3826100.0,0.0030399780273435706,-1.1098968354775463,-0.38333354526148633,26.377934426245858,31.30417695642753,1.2534304126472193,2.7638371595996674,5.6507101825498935,4.7127391125668865,31.258355743249155,0.9600028991699148,-1.3870125772150743,-2.364501953125007,-6.0835388289465655,1.3545349226965442,-4.224020391035786,-0.5049835152142279,4.9046879998700135,39.58324503030462,-9.751605078197976,1.8595184379107756,7,0.7500000000000213,2.9300003051757884,6.230001449584968,7.45000076293946,6.430004119873054,1,0.08358592747255722,-1.7096992518212246,62.5,1.0363714549275296,62.88000106811523,1.3256003761499633,63.08000183105469,0.08358592747255722
11171,2024-07-10,62.65999984741211,62.86000061035156,62.22000122070313,62.290000915527344,3106100.0,-0.00047852576095108734,-1.5098097880966515,1.6086942099415023,22.527427325512647,30.202338839474418,0.6283795318300776,2.592834710212742,5.534448995362368,4.795517591411539,31.933078817801192,0.6399993896484304,-1.5763833141025287,-2.1825006484985323,-5.9417628073946815,1.576761510397617,-4.062131727946607,-0.3028695690504577,4.823393022221239,44.62806790775358,0.06309836161610605,1.8796310794480744,7,0.8249988555908345,2.9599990844726562,6.260000228881836,7.479999542236328,6.460002899169922,2,0.09878708333518538,-1.1098968354775463,62.68999862670898,-1.7096992518212246,62.5,1.0363714549275296,62.88000106811523,0.09878708333518538
11172,2024-07-11,63.16999816894531,63.75,62.349998474121094,62.61999893188477,3377200.0,0.00813913697374935,-1.56880977962252,1.4864887156804938,27.319544045037006,29.777005561527666,-0.04289731893163662,1.8791080047800648,4.900444072197061,4.327110606222419,32.31909488587061,1.4000015258789062,-1.9886749030656148,-1.4820020675659151,-5.1706699337377415,2.2066657986059113,-3.3263360006518354,0.3623318655199981,4.204326818881313,64.4170888964297,22.510769573887103,1.8443339330859134,7,0.005002975463881398,2.06500244140625,5.70250129699707,6.970001220703125,5.950004577636719,3,0.09292390243360416,-1.5098097880966515,62.65999984741211,-1.1098968354775463,62.68999862670898,-1.7096992518212246,62.5,0.09292390243360416
11173,2024-07-12,63.02999877929688,64.05000305175781,62.97999954223633,63.52000045776367,3367700.0,-0.0022162322891636776,-2.627129602689684,-0.8909133785086579,23.035912023162453,29.082113162882678,-0.010616231420598865,1.9406084668548758,4.904838723462653,4.495376134572176,31.9890121225033,1.0700035095214844,-2.3126820653101277,-1.5090013504028192,-5.253421728734217,2.235419027928579,-3.3812115395685183,0.3632088387628798,4.237439684359153,47.15015051221607,9.050901887021013,1.8722101891656993,7,0.1450023651123118,2.2050018310546804,5.422500610351555,6.045001983642571,6.090003967285149,4,0.09662072164414348,-1.56880977962252,63.16999816894531,-1.5098097880966515,62.65999984741211,-1.1098968354775463,62.68999862670898,0.09662072164414348
11174,2024-07-15,62.86000061035156,63.33000183105469,62.7400016784668,63.16999816894531,3720000.0,-0.0026970993532869914,-1.1454729570392155,0.6326459116706074,11.06126214688355,26.834588717580328,0.1080365238486678,1.996375285013272,4.94961274676993,4.666114059856056,31.604643093995094,0.5900001525878906,-2.2834717000954043,-1.5414995193481502,-5.322118271610918,2.239119232914618,-3.4318088954795343,0.34880985678323384,4.302689059617293,38.34197403244242,6.468186443700013,1.890309376131383,7,0.22500038146972656,2.375,5.482500076293945,6.215000152587891,6.260002136230469,0,,-2.627129602689684,63.02999877929688,-1.56880977962252,63.16999816894531,-1.5098097880966515,62.65999984741211,
11175,2024-07-16,62.9000015258789,63.040000915527344,62.290000915527344,62.6500015258789,3960500.0,0.0006363492704253293,1.8301951977888342,-0.8064579641661744,13.175659130918717,24.931897334923967,0.005955259104290178,1.8462604869235761,4.7609935031399075,4.629807400238171,31.489876370493064,0.75,-2.198742280818223,-1.3714986801147475,-5.171828796004725,2.42883143577523,-3.271663738059736,0.5286663778302412,4.160034326276524,37.15844944176172,7.604035697889675,1.9001650579449898,7,0.18499946594238992,2.3349990844726634,5.29499816894532,6.174999237060554,6.220001220703132,1,,-1.1454729570392155,62.86000061035156,-2.627129602689684,63.02999877929688,-1.56880977962252,63.16999816894531,
11176,2024-07-17,65.33999633789061,65.66000366210939,63.41999816894531,63.52999877929688,4090500.0,0.03879164948839997,-1.206903290789112,7.239990234374915,61.100575028809274,27.686703873335073,-2.339922379191968,-0.704685063327716,2.2215251206889803,2.216355074678816,30.28271964064593,2.76000213623049,-1.9839293616542193,1.1159963607787944,-2.6009387415497542,4.832931463107343,-0.7424711903854728,2.9744639119430687,1.6194387728076407,90.50424144184039,58.896617805201174,1.858467551164274,7,-1.4499950408935263,-0.10499572753904829,2.802503585815444,3.7350044250488423,3.7800064086914205,2,,1.8301951977888342,62.9000015258789,-1.1454729570392155,62.86000061035156,-2.627129602689684,63.02999877929688,
11177,2024-07-18,65.51999664306639,66.80999755859375,64.65000152587889,64.69000244140625,2989000.0,0.0027548257616201166,-3.7472647243763237,0.4585609509357588,68.13628357551735,31.60960280328136,-2.3885975481041655,-1.0271325088419019,1.9669152717922884,2.0602216263330178,29.647759400218376,2.159996032714858,-1.7926977132601394,1.352997016906727,-2.23952866671533,4.945522700528784,-0.44326582490430155,3.1492598587177554,1.3408497410038365,71.46013554000761,37.55157025374312,1.7962628418110278,7,-1.0549983978271342,-0.28499603271482954,2.6225032806396626,3.555004119873061,3.600006103515639,3,,-1.206903290789112,65.33999633789061,1.8301951977888342,62.9000015258789,-1.1454729570392155,62.86000061035156,
11178,2024-07-19,64.37999725341797,65.72000122070311,64.16000366210939,65.56999969482422,2361300.0,-0.017399258975222542,1.09394873475407,-1.4337478973058184,59.85916486173382,34.732640284868964,-1.1325470513405733,-0.0727986544346777,2.99269660106269,3.2228106157372878,29.348314175578828,1.5599975585937216,-1.5947947790880619,0.32849788665771484,-3.0655421629027444,3.722537936218174,-1.3685221381225148,2.0255179114379445,2.4300003051757812,46.23889137388281,10.035930881089271,1.6970200247802287,7,0.08500099182128906,0.8550033569335938,3.835002899169922,4.695003509521484,4.7400054931640625,4,,-3.7472647243763237,65.51999664306639,-1.206903290789112,65.33999633789061,1.8301951977888342,62.9000015258789,
11179,2024-07-22,64.59999847412111,65.18000030517578,64.22000122070311,64.48999786376953,2778300.0,0.003417229420454193,-1.953871073759246,-0.09243729804586515,61.09216416768833,38.58977692280701,-1.143598537202159,-0.514500538133106,2.670929391838939,3.039521687343168,29.479439328805718,0.9599990844726705,-1.4738093987315182,0.6724992752075352,-2.423819951759697,3.768818502174767,-0.8756603382760773,2.2206588886911476,2.209999084472642,51.10617863261599,12.299978700094023,1.5481596134836153,7,-0.08499908447267046,0.6350021362304545,3.2474994659423686,4.180000305175767,4.520004272460923,0,,1.09394873475407,64.37999725341797,-3.7472647243763237,65.51999664306639,-1.206903290789112,65.33999633789061,
11180,2024-07-23,63.9900016784668,64.63999938964844,63.56000137329102,64.55999755859375,2662100.0,-0.009442675078369822,1.9589005304000013,-5.181751976695128,56.466920057834336,42.36083167084276,-0.3685618341894923,-0.2380439019376155,3.1464399980587103,3.6816192774091263,30.286376835107376,1.0799980163574148,-1.3101076699745207,0.26650238037109375,-2.1418358804598796,2.674840641202074,-0.9376667500444,1.4706715107865804,2.724395904541012,16.814265845062497,-20.88709897075213,1.2041691304154887,7,0.55999755859375,1.2449989318847656,3.7724971771240234,4.704998016357422,5.130001068115234,1,,-1.953871073759246,64.59999847412111,1.09394873475407,64.37999725341797,-3.7472647243763237,65.51999664306639,
11181,2024-07-24,65.51000213623047,65.91999816894531,63.68000030517578,64.26000213623047,3621600.0,0.023753718048036276,1.1642574396096095,-2.192998306797572,65.63708971080922,46.61833674481745,-1.6112108231505857,-1.9983274516180103,1.492658557054483,2.2048003378738628,31.12359149191078,2.2399978637695312,-1.0478721669130664,1.8740028381347642,-0.0770863402632358,3.825092016532757,0.8984582489357678,2.8495474273337607,1.1107074707031188,60.000093900350514,18.662378353715276,0.9755445891989966,7,-0.9600028991699219,-0.27500152587890625,2.017496109008789,3.18499755859375,3.6100006103515625,2,,1.9589005304000013,63.9900016784668,-1.953871073759246,64.59999847412111,1.09394873475407,64.37999725341797,
11182,2024-07-25,65.83000183105469,67.25,65.47000122070311,65.62999725341797,4020700.0,0.004884745602034446,-5.846193347711581,0.160003662109375,68.694583460047,51.69152246002684,-1.692156998365732,-2.3058072788973334,1.0417722258930837,1.9341134736879297,29.7579246777951,1.7799987792968892,-0.7315308686381599,2.111002349853514,-0.06410899042774076,4.286113690134769,1.0234466797128903,3.198558019994138,-3.8000030517578054,61.517650476423746,16.291757278645385,1.0875556701406262,7,-1.0600013732910156,-0.595001220703125,1.5774993896484375,2.7849998474121094,3.2900009155273438,3,,1.1642574396096095,65.51000213623047,1.9589005304000013,63.9900016784668,-1.953871073759246,64.59999847412111,
11183,2024-07-26,66.31999969482422,66.63999938964844,65.59999847412111,65.59999847412111,2548100.0,0.007443382198698112,-1.8888865341415573,3.5999237078008064,73.87504363068324,58.67083151378236,-1.8622225046772343,-2.7302248151597013,0.4171130109525052,1.4899124480933779,28.41008481898426,1.0400009155273295,-0.34892129488919466,2.4705001831054716,0.003996784523778274,4.937003581687165,1.237248483814625,3.7037518823963183,-4.185600891113275,74.7967303173436,22.934526645509976,1.2332516992908473,7,-1.5499992370605469,-1.0849990844726562,1.0675010681152344,2.295001983642578,2.8000030517578125,4,,-5.846193347711581,65.83000183105469,1.1642574396096095,65.51000213623047,1.9589005304000013,63.9900016784668,
11184,2024-07-29,66.98000335693361,67.26000213623047,65.55999755859375,66.16999816894531,3135600.0,0.009951804359867866,1.4817535320684527,1.125005298181706,75.324733815328,65.5762842564945,-2.0968501711536334,-3.264624545982663,-0.33977655615809965,0.8784117612944158,27.0065327264215,1.7000045776367188,0.01096213287726755,2.9445035934448356,0.1288366678384989,5.760170519051172,1.5366701306416672,4.352337056248004,-4.74329252929688,92.43246698483334,37.405303222165855,1.407833462803167,7,-1.6400032043457173,-1.7450027465820455,0.40749740600584516,1.634998321533189,2.1399993896484233,0,,-1.8888865341415573,66.31999969482422,-5.846193347711581,65.83000183105469,1.1642574396096095,65.51000213623047,
11185,2024-07-30,68.05000305175781,68.13999938964844,66.44999694824219,66.44999694824219,3530800.0,0.01597491252907557,-1.112494993228938,1.9753035255111786,78.33863554041798,67.49162431333991,-2.636783364834727,-4.174551316621347,-1.5468397698120668,-0.14866520132352434,26.025362896452048,1.69000244140625,0.47291358678675977,3.777003097534177,0.46498177367874405,7.0890244213896025,2.1209924356064676,5.433013759461893,-5.612360571777337,97.98214447612905,39.91947754677809,1.6560106619277142,7,-2.200002670288086,-2.81500244140625,-0.720001220703125,0.5649986267089844,1.0699996948242188,1,,1.4817535320684527,66.98000335693361,-1.8888865341415573,66.31999969482422,-5.846193347711581,65.83000183105469,
11186,2024-07-31,67.13999938964844,68.19000244140625,67.12000274658203,67.69000244140625,6477100.0,-0.01337257342100695,-2.627140123105571,-0.343750596044174,70.03028662976944,67.70206909714571,-1.614365668798328,-3.111398350615488,-0.7821417159994297,0.8147337743006915,24.87774016453807,1.0699996948242188,1.037454364268882,2.668499374389654,-0.8354857936794673,6.172484542458768,0.9165067903551005,4.420491958424215,-4.3602154950878855,61.39696395112721,3.96714849037523,1.7519925840345587,7,-1.2649974822998047,-1.904998779296875,0.3500022888183594,1.4750022888183594,1.9800033569335938,2,,-1.112494993228938,68.05000305175781,1.4817535320684527,66.98000335693361,-1.8888865341415573,66.31999969482422,
11187,2024-08-01,67.66999816894531,67.87999725341797,66.44000244140625,67.0,4512500.0,0.007893934824470428,1.642201192709354,-1.2181717297822168,72.52427889227063,69.10930398942757,-2.0197081492977844,-3.457144366473983,-1.4604086420586384,0.3261064459848768,23.417697731907612,1.4399948120117188,1.603134790104221,2.968998336791998,-0.7461428647218753,6.684139538305878,1.1114277360350542,4.8265689375489345,-4.457396790637105,80.22801113947551,20.609831652991275,1.8575706007569386,8,-1.7949962615966797,-2.55999755859375,-0.17999649047851562,0.9450035095214844,1.4500045776367188,3,,-2.627140123105571,67.13999938964844,-1.112494993228938,68.05000305175781,1.4817535320684527,66.98000335693361,
11188,2024-08-02,69.27999877929689,69.41999816894531,67.62999725341797,68.43000030517578,5271500.0,0.023791941095255176,2.1681509138416457,1.2686579061240504,77.342416256982,70.91488755490465,-3.197834649354192,-4.80968419651704,-3.177235584151717,-1.239127511090345,22.08992296470364,1.7900009155273438,1.7131398056596652,4.25899906158449,0.12533753893274024,8.39266058423624,2.192168300258615,6.325829822910364,-5.669205315940836,96.37307338053316,32.65646494056759,2.066830761325876,8,-2.789999008178725,-3.51000022888185,-3.2299995422363423,-2.1049995422363423,-0.15999603271485796,4,,1.642201192709354,67.66999816894531,-2.627140123105571,67.13999938964844,-1.112494993228938,68.05000305175781,
11189,2024-08-05,68.27999877929689,70.83000183105469,67.61000061035156,70.01000213623047,3922900.0,-0.014434180392896234,-1.0977208734787807,-2.035301720655899,71.18109663862018,72.54979606388085,-1.811420747076582,-3.5357378632697447,-2.2888579522533803,-0.20067931906514502,21.048434710220796,3.220001220703125,1.7588709821696398,2.9699991226196403,-1.2292292409720886,7.169227486211369,0.8703849408237687,5.069613304415505,-4.0882848453819065,41.91336204349657,-24.123230751403533,2.0996141817958653,8,-1.0249977111816548,-1.8049983978271626,-2.2299995422363423,-1.1049995422363423,0.840003967285142,0,,2.1681509138416457,69.27999877929689,1.642201192709354,67.66999816894531,-2.627140123105571,67.13999938964844,
11190,2024-08-06,67.93000030517578,69.36000061035156,67.87999725341797,68.27999877929689,3475500.0,-0.005125929706771282,-5.577725785395792,0.20231086414854021,62.205484534837076,72.16850659988395,-0.9429166175521004,-2.922902144071344,-2.0162304210559086,0.18117267954607996,19.786419894618128,1.4800033569335938,1.9414048482597934,2.3580005645751925,-1.8066711962230215,6.5226723253734065,0.27566468417607837,4.4403364449742995,-2.9416918236040317,33.94073054504124,-27.802873257015406,2.0823358803991083,8,0.220001220703125,-1.4549999237060547,-2.1925010681152344,-0.7550010681152344,1.19000244140625,1,,-1.0977208734787807,68.27999877929689,2.1681509138416457,69.27999877929689,1.642201192709354,67.66999816894531,
11191,2024-08-07,68.84999847412111,69.23999786376953,67.66000366210939,67.81999969482422,2905300.0,0.013543326436217251,-1.34074802482116,-2.9428664850135453,64.66961356271267,71.72128772240237,-1.4967069056632312,-3.536712896659509,-2.9790365538318895,-0.6936346739983748,18.390825168768874,1.579994201660142,2.143978721916014,2.968498802185067,-1.2050030677269774,7.142000672097112,0.8817478672290378,5.055249737141089,-3.1606867906114076,54.897411566789685,-5.3850790370591,2.0867509349560223,8,-0.6549987792968892,-2.3749980926513814,-3.2224979400634908,-1.674999237060561,0.2700042724609233,2,,-5.577725785395792,67.93000030517578,-1.0977208734787807,68.27999877929689,2.1681509138416457,69.27999877929689,
11192,2024-08-08,69.04000091552734,69.83000183105469,68.16000366210939,68.33999633789061,2441000.0,0.002759657888411704,-2.1509698780005615,0.6796169002399973,72.40386047306629,71.55782292711159,-1.3225682611576133,-3.44081358834336,-3.158296200855318,-0.8562028943283622,17.939945650126855,1.6699981689452983,2.4591613603292615,2.8650011062622127,-1.3311651369716628,7.061167349496095,0.7669179846452749,4.9630842278791505,-2.733806414312241,44.40993052988731,-16.91991973090684,2.0980831216169404,8,-0.845001220703125,-2.565000534057617,-3.5600013732910156,-1.8650016784667969,0.0800018310546875,3,,-1.34074802482116,68.84999847412111,-5.577725785395792,67.93000030517578,-1.0977208734787807,68.27999877929689,
11193,2024-08-09,69.12000274658203,69.20999908447266,68.45999908447266,68.83000183105469,1999400.0,0.0011587750578476719,2.191532879892213,0.41428431297750684,72.027306683006,71.19144213463136,-1.0768646679615017,-3.205523188404044,-3.2202788323975824,-0.9236745174602135,17.760609413413594,0.75,2.593159888499926,2.640502738952634,-1.4778696100858895,6.758875087991157,0.5813165644333651,4.699688913471903,-2.270951365786175,46.89445850274374,-15.078884497836384,2.059186174519263,8,-0.4850006103515625,-2.6450023651123047,-3.692502975463867,-1.9450035095214844,0.0,4,,-2.1509698780005615,69.04000091552734,-1.34074802482116,68.84999847412111,-5.577725785395792,67.93000030517578,